KissMeData/001470/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,183300,201910254270,3740,3740,3740,3740,332444
20230726,183200,201910254270,3740,3740,3740,3740,0
20230726,183100,201910254270,3740,3740,3740,3740,0
20230726,183000,201910254270,3740,3740,3740,3740,0
20230726,182900,201910254270,3740,3740,3740,3740,0
20230726,182800,201910254270,3740,3740,3740,3740,0
20230726,182700,201910254270,3740,3740,3740,3740,0
20230726,182600,201910254270,3740,3740,3740,3740,0
20230726,182500,201910254270,3740,3740,3740,3740,0
20230726,182400,201910254270,3740,3740,3740,3740,0
20230726,182300,201910254270,3740,3740,3740,3740,0
20230726,182200,201910254270,3740,3740,3740,3740,0
20230726,182100,201910254270,3740,3740,3740,3740,0
20230726,182000,201910254270,3740,3740,3740,3740,0
20230726,181900,201910254270,3740,3740,3740,3740,0
20230726,181800,201910254270,3740,3740,3740,3740,0
20230726,181700,201910254270,3740,3740,3740,3740,0
20230726,181600,201910254270,3740,3740,3740,3740,0
20230726,181500,201910254270,3740,3740,3740,3740,0
20230726,181400,201910254270,3740,3740,3740,3740,0
20230726,181300,201910254270,3740,3740,3740,3740,0
20230726,181200,201910254270,3740,3740,3740,3740,0
20230726,181100,201910254270,3740,3740,3740,3740,0
20230726,181000,201910254270,3740,3740,3740,3740,0
20230726,180900,201910254270,3740,3740,3740,3740,0
20230726,180800,201910254270,3740,3740,3740,3740,0
20230726,180700,201910254270,3740,3740,3740,3740,0
20230726,180600,201910254270,3740,3740,3740,3740,0
20230726,180500,201910254270,3740,3740,3740,3740,0
20230726,180400,201910254270,3740,3740,3740,3740,0
20230726,180300,201910254270,3740,3740,3740,3740,332444
20230726,180200,201910254270,3740,3740,3740,3740,0
20230726,180100,201910254270,3740,3740,3740,3740,0
20230726,180000,201910254270,3740,3740,3740,3740,0
20230726,175900,201910254270,3740,3740,3740,3740,0
20230726,175800,201910254270,3740,3740,3740,3740,0
20230726,175700,201910254270,3740,3740,3740,3740,0
20230726,175600,201910254270,3740,3740,3740,3740,0
20230726,175500,201910254270,3740,3740,3740,3740,0
20230726,175400,201910254270,3740,3740,3740,3740,0
20230726,175300,201910254270,3740,3740,3740,3740,0
20230726,175200,201910254270,3740,3740,3740,3740,0
20230726,175100,201910254270,3740,3740,3740,3740,0
20230726,175000,201910254270,3740,3740,3740,3740,0
20230726,174900,201910254270,3740,3740,3740,3740,0
20230726,174800,201910254270,3740,3740,3740,3740,0
20230726,174700,201910254270,3740,3740,3740,3740,0
20230726,174600,201910254270,3740,3740,3740,3740,0
20230726,174500,201910254270,3740,3740,3740,3740,0
20230726,174400,201910254270,3740,3740,3740,3740,0
20230726,174300,201910254270,3740,3740,3740,3740,0
20230726,174200,201910254270,3740,3740,3740,3740,0
20230726,174100,201910254270,3740,3740,3740,3740,0
20230726,174000,201910254270,3740,3740,3740,3740,0
20230726,173900,201910254270,3740,3740,3740,3740,0
20230726,173800,201910254270,3740,3740,3740,3740,0
20230726,173700,201910254270,3740,3740,3740,3740,0
20230726,173600,201910254270,3740,3740,3740,3740,0
20230726,173500,201910254270,3740,3740,3740,3740,0
20230726,173400,201910254270,3740,3740,3740,3740,0
20230726,173300,201910254270,3740,3740,3740,3740,332444
20230726,173200,201910254270,3740,3740,3740,3740,0
20230726,173100,201910254270,3740,3740,3740,3740,0
20230726,173000,201910254270,3740,3740,3740,3740,0
20230726,172900,201910254270,3740,3740,3740,3740,0
20230726,172800,201910254270,3740,3740,3740,3740,0
20230726,172700,201910254270,3740,3740,3740,3740,0
20230726,172600,201910254270,3740,3740,3740,3740,0
20230726,172500,201910254270,3740,3740,3740,3740,0
20230726,172400,201910254270,3740,3740,3740,3740,0
20230726,172300,201910254270,3740,3740,3740,3740,0
20230726,172200,201910254270,3740,3740,3740,3740,0
20230726,172100,201910254270,3740,3740,3740,3740,0
20230726,172000,201910254270,3740,3740,3740,3740,0
20230726,171900,201910254270,3740,3740,3740,3740,0
20230726,171800,201910254270,3740,3740,3740,3740,0
20230726,171700,201910254270,3740,3740,3740,3740,0
20230726,171600,201910254270,3740,3740,3740,3740,0
20230726,171500,201910254270,3740,3740,3740,3740,0
20230726,171400,201910254270,3740,3740,3740,3740,0
20230726,171300,201910254270,3740,3740,3740,3740,0
20230726,171200,201910254270,3740,3740,3740,3740,0
20230726,171100,201910254270,3740,3740,3740,3740,0
20230726,171000,201910254270,3740,3740,3740,3740,0
20230726,170900,201910254270,3740,3740,3740,3740,0
20230726,170800,201910254270,3740,3740,3740,3740,0
20230726,170700,201910254270,3740,3740,3740,3740,0
20230726,170600,201910254270,3740,3740,3740,3740,0
20230726,170500,201910254270,3740,3740,3740,3740,0
20230726,170400,201910254270,3740,3740,3740,3740,0
20230726,170300,201910254270,3740,3740,3740,3740,332444
20230726,170200,201910254270,3740,3740,3740,3740,0
20230726,170100,201910254270,3740,3740,3740,3740,0
20230726,170000,201910254270,3740,3740,3740,3740,0
20230726,165900,201910254270,3740,3740,3740,3740,0
20230726,165800,201910254270,3740,3740,3740,3740,0
20230726,165700,201910254270,3740,3740,3740,3740,0
20230726,165600,201910254270,3740,3740,3740,3740,0
20230726,165500,201910254270,3740,3740,3740,3740,0
20230726,165400,201910254270,3740,3740,3740,3740,0
20230726,165300,201910254270,3740,3740,3740,3740,0
20230726,165200,201910254270,3740,3740,3740,3740,0
20230726,165100,201910254270,3740,3740,3740,3740,0
20230726,165000,201910254270,3740,3740,3740,3740,0
20230726,164900,201910254270,3740,3740,3740,3740,0
20230726,164800,201910254270,3740,3740,3740,3740,0
20230726,164700,201910254270,3740,3740,3740,3740,0
20230726,164600,201910254270,3740,3740,3740,3740,0
20230726,164500,201910254270,3740,3740,3740,3740,0
20230726,164400,201910254270,3740,3740,3740,3740,0
20230726,164300,201910254270,3740,3740,3740,3740,0
20230726,164200,201910254270,3740,3740,3740,3740,0
20230726,164100,201910254270,3740,3740,3740,3740,0
20230726,164000,201910254270,3740,3740,3740,3740,0
20230726,163900,201910254270,3740,3740,3740,3740,0
20230726,163800,201910254270,3740,3740,3740,3740,0
20230726,163700,201910254270,3740,3740,3740,3740,0
20230726,163600,201910254270,3740,3740,3740,3740,0
20230726,163500,201910254270,3740,3740,3740,3740,0
20230726,163400,201910254270,3740,3740,3740,3740,0
20230726,163300,201910254270,3740,3740,3740,3740,332444
20230726,163200,201910254270,3740,3740,3740,3740,0
20230726,163100,201910254270,3740,3740,3740,3740,0
20230726,163000,201910254270,3740,3740,3740,3740,0
20230726,162900,201910254270,3740,3740,3740,3740,0
20230726,162800,201910254270,3740,3740,3740,3740,0
20230726,162700,201910254270,3740,3740,3740,3740,0
20230726,162600,201910254270,3740,3740,3740,3740,0
20230726,162500,201910254270,3740,3740,3740,3740,0
20230726,162400,201910254270,3740,3740,3740,3740,0
20230726,162300,201910254270,3740,3740,3740,3740,0
20230726,162200,201910254270,3740,3740,3740,3740,0
20230726,162100,201910254270,3740,3740,3740,3740,0
20230726,162000,201910254270,3740,3740,3740,3740,0
20230726,161900,201910254270,3740,3740,3740,3740,0
20230726,161800,201910254270,3740,3740,3740,3740,0
20230726,161700,201910254270,3740,3740,3740,3740,0
20230726,161600,201910254270,3740,3740,3740,3740,0
20230726,161500,201910254270,3740,3740,3740,3740,0
20230726,161400,201910254270,3740,3740,3740,3740,0
20230726,161300,201910254270,3740,3740,3740,3740,0
20230726,161200,201910254270,3740,3740,3740,3740,0
20230726,161100,201910254270,3740,3740,3740,3740,0
20230726,161000,201910254270,3740,3740,3740,3740,0
20230726,160900,201910254270,3740,3740,3740,3740,0
20230726,160800,201910254270,3740,3740,3740,3740,0
20230726,160700,201910254270,3740,3740,3740,3740,0
20230726,160600,201910254270,3740,3740,3740,3740,0
20230726,160500,201910254270,3740,3740,3740,3740,0
20230726,160400,201910254270,3740,3740,3740,3740,0
20230726,160300,201910254270,3740,3740,3740,3740,332444
20230726,160200,201910254270,3740,3740,3740,3740,0
20230726,160100,201910254270,3740,3740,3740,3740,0
20230726,160000,201910254270,3740,3740,3740,3740,0
20230726,155900,201910254270,3740,3740,3740,3740,0
20230726,155800,201910254270,3740,3740,3740,3740,0
20230726,155700,201910254270,3740,3740,3740,3740,0
20230726,155600,201910254270,3740,3740,3740,3740,0
20230726,155500,201910254270,3740,3740,3740,3740,0
20230726,155400,201910254270,3740,3740,3740,3740,0
20230726,155300,201910254270,3740,3740,3740,3740,0
20230726,155200,201910254270,3740,3740,3740,3740,0
20230726,155100,201910254270,3740,3740,3740,3740,0
20230726,155000,201910254270,3740,3740,3740,3740,0
20230726,154900,201910254270,3740,3740,3740,3740,0
20230726,154800,201910254270,3740,3740,3740,3740,0
20230726,154700,201910254270,3740,3740,3740,3740,0
20230726,154600,201910254270,3740,3740,3740,3740,0
20230726,154500,201910254270,3740,3740,3740,3740,0
20230726,154400,201910254270,3740,3740,3740,3740,0
20230726,154300,201910254270,3740,3740,3740,3740,0
20230726,154200,201910254270,3740,3740,3740,3740,0
20230726,154100,201910254270,3740,3740,3740,3740,0
20230726,154000,201910254270,3740,3740,3740,3740,0
20230726,153900,201910254270,3740,3740,3740,3740,0
20230726,153800,201910254270,3740,3740,3740,3740,0
20230726,153700,201910254270,3740,3740,3740,3740,0
20230726,153600,201910254270,3740,3740,3740,3740,0
20230726,153500,201910254270,3740,3740,3740,3740,0
20230726,153400,201910254270,3740,3740,3740,3740,0
20230726,153300,201910254270,3740,3740,3740,3740,332444
20230726,153200,201910254270,3740,3740,3740,3740,0
20230726,153100,201910254270,3740,3740,3740,3740,0
20230726,153000,201910254270,3740,3740,3740,3740,332444
20230726,152900,200666913710,3740,3740,3740,3740,0
20230726,152800,200666913710,3740,3740,3740,3740,0
20230726,152700,200666913710,3740,3740,3740,3740,0
20230726,152600,200666913710,3740,3740,3740,3740,0
20230726,152500,200666913710,3740,3740,3740,3740,0
20230726,152400,200666913710,3740,3740,3740,3740,0
20230726,152300,200666913710,3740,3740,3740,3740,0
20230726,152200,200666913710,3740,3740,3740,3740,0
20230726,152100,200666913710,3740,3740,3740,3740,0
20230726,152000,200666913710,3740,3740,3740,3740,0
20230726,151900,200666913710,3740,3735,3740,3710,115569
20230726,151800,200236074575,3730,3740,3745,3725,141693
20230726,151700,199706883920,3735,3715,3735,3710,203514
20230726,151600,198949893275,3710,3685,3710,3670,111492
20230726,151500,198537444190,3675,3650,3680,3645,105124
20230726,151400,198152179725,3645,3640,3655,3630,92831
20230726,151300,197814356030,3640,3645,3655,3630,187841
20230726,151200,197130047205,3645,3650,3655,3640,69886
20230726,151100,196875248095,3650,3660,3665,3650,110999
20230726,151000,196469605860,3660,3665,3665,3660,46713
20230726,150900,196298548230,3665,3660,3665,3660,40454
20230726,150800,196150359565,3660,3660,3670,3655,72966
20230726,150700,195883166705,3660,3665,3670,3650,62052
20230726,150600,195656271600,3660,3670,3675,3660,47534
20230726,150500,195482096540,3670,3660,3670,3660,29515
20230726,150400,195373987005,3660,3655,3660,3650,31358
20230726,150300,195259405855,3650,3655,3660,3645,67272
20230726,150200,195013749240,3650,3660,3665,3650,94340
20230726,150100,194668912375,3665,3675,3675,3655,68081
20230726,150000,194419630495,3670,3720,3720,3670,110994
20230726,145900,194009794905,3720,3720,3725,3705,60576
20230726,145800,193784487015,3725,3695,3725,3690,88082
20230726,145700,193457948910,3695,3675,3700,3675,41123
20230726,145600,193306334465,3680,3675,3680,3670,27359
20230726,145500,193205749575,3675,3670,3680,3665,34675
20230726,145400,193078366355,3670,3670,3675,3665,40284
20230726,145300,192930478585,3670,3685,3685,3660,30070
20230726,145200,192820160135,3680,3680,3700,3670,131799
20230726,145100,192334170695,3675,3655,3685,3655,88178
20230726,145000,192010258255,3660,3650,3660,3640,73368
20230726,144900,191742733255,3650,3665,3665,3645,74738
20230726,144800,191469590910,3660,3665,3665,3650,82820
20230726,144700,191166627795,3660,3665,3665,3660,53338
20230726,144600,190971317740,3665,3675,3675,3660,86518
20230726,144500,190653989440,3675,3665,3675,3660,63150
20230726,144400,190422287880,3670,3695,3700,3655,145855
20230726,144300,189886416430,3695,3715,3720,3695,118886
20230726,144200,189446245025,3715,3720,3720,3705,34252
20230726,144100,189319095705,3715,3705,3725,3700,61025
20230726,144000,189092416510,3710,3685,3710,3680,78278
20230726,143900,188802924360,3695,3705,3710,3685,116514
20230726,143800,188372030390,3705,3720,3725,3700,98193
20230726,143700,188007914950,3720,3750,3755,3720,170096
20230726,143600,187371674355,3750,3755,3765,3735,237121
20230726,143500,186482564820,3750,3745,3755,3740,255756
20230726,143400,185523944060,3745,3730,3745,3725,205364
20230726,143300,184756611205,3725,3705,3730,3705,105912
20230726,143200,184362876965,3705,3700,3705,3685,78339
20230726,143100,184073362395,3695,3700,3710,3695,127624
20230726,143000,183600736185,3710,3680,3710,3675,149801
20230726,142900,183047987440,3680,3685,3685,3670,73133
20230726,142800,182779010570,3685,3680,3690,3675,165837
20230726,142700,182168207490,3685,3665,3690,3660,100900
20230726,142600,181797334205,3660,3655,3665,3650,32963
20230726,142500,181676716260,3650,3650,3655,3645,74704
20230726,142400,181403901430,3650,3655,3660,3635,78319
20230726,142300,181117915100,3655,3630,3655,3620,74217
20230726,142200,180848479655,3625,3645,3645,3615,72398
20230726,142100,180585944405,3640,3665,3665,3640,113567
20230726,142000,180170900445,3670,3665,3675,3655,123602
20230726,141900,179717767105,3665,3650,3665,3635,98879
20230726,141800,179356822115,3650,3660,3670,3645,184101
20230726,141700,178683375995,3655,3630,3665,3625,228108
20230726,141600,177851052850,3625,3610,3630,3605,86964
20230726,141500,177536438505,3610,3600,3615,3600,79309
20230726,141400,177250263980,3600,3585,3605,3580,58147
20230726,141300,177041270765,3585,3560,3600,3560,103566
20230726,141200,176670898105,3565,3555,3575,3540,81557
20230726,141100,176381095860,3550,3595,3600,3550,119305
20230726,141000,175954952080,3600,3600,3605,3590,59282
20230726,140900,175741583690,3600,3595,3615,3595,145940
20230726,140800,175215591515,3600,3575,3600,3570,133612
20230726,140700,174737001205,3570,3580,3580,3570,58394
20230726,140600,174528189345,3580,3580,3600,3575,61197
20230726,140500,174309048875,3580,3615,3615,3575,121953
20230726,140400,173869989730,3615,3615,3620,3600,135529
20230726,140300,173380470480,3615,3585,3625,3585,262211
20230726,140200,172434342480,3590,3570,3590,3555,175869
20230726,140100,171805023760,3570,3520,3590,3505,319840
20230726,140000,170670736350,3520,3480,3535,3470,365050
20230726,135900,169394446695,3475,3500,3505,3470,395666
20230726,135800,168013468205,3505,3510,3515,3500,363786
20230726,135700,166738194835,3510,3540,3550,3510,288166
20230726,135600,165721914075,3540,3565,3570,3540,144310
20230726,135500,165209919925,3560,3555,3575,3550,158625
20230726,135400,164645622365,3555,3560,3590,3555,148083
20230726,135300,164115926310,3560,3600,3605,3560,185147
20230726,135200,163453725220,3600,3605,3610,3600,93762
20230726,135100,163115969960,3610,3635,3635,3610,118436
20230726,135000,162687256960,3635,3635,3650,3630,56942
20230726,134900,162480352315,3635,3660,3665,3630,64708
20230726,134800,162244250785,3660,3610,3665,3610,144847
20230726,134700,161717679365,3610,3610,3630,3605,89117
20230726,134600,161395483675,3610,3605,3625,3605,73087
20230726,134500,161131709090,3605,3610,3620,3590,146025
20230726,134400,160605389705,3610,3635,3635,3605,66637
20230726,134300,160364358660,3630,3635,3640,3625,106548
20230726,134200,159977316930,3630,3635,3635,3620,73785
20230726,134100,159709413495,3630,3640,3640,3615,156216
20230726,134000,159142320510,3645,3550,3700,3540,416090
20230726,133900,157649329110,3550,3555,3575,3535,304078
20230726,133800,156568816020,3560,3595,3605,3555,274394
20230726,133700,155588099925,3595,3610,3610,3575,330590
20230726,133600,154399944855,3600,3640,3640,3600,348679
20230726,133500,153137472455,3635,3655,3660,3635,188484
20230726,133400,152450168505,3655,3670,3670,3650,86970
20230726,133300,152132145145,3665,3660,3675,3655,99195
20230726,133200,151769085750,3660,3680,3680,3655,137280
20230726,133100,151265946350,3675,3670,3680,3670,36985
20230726,133000,151130039410,3670,3685,3685,3670,46965
20230726,132900,150957419630,3685,3665,3685,3665,52511
20230726,132800,150764570445,3670,3675,3675,3665,61114
20230726,132700,150540354460,3670,3675,3685,3665,123414
20230726,132600,150087159520,3680,3685,3690,3670,148531
20230726,132500,149540531395,3685,3680,3685,3675,68061
20230726,132400,149290155160,3680,3705,3705,3675,137582
20230726,132300,148782606985,3705,3720,3720,3700,114730
20230726,132200,148357468305,3715,3720,3720,3705,119550
20230726,132100,147913844655,3715,3715,3730,3710,149510
20230726,132000,147357833610,3715,3720,3740,3710,302502
20230726,131900,146231343705,3720,3700,3720,3695,148844
20230726,131800,145679290305,3700,3685,3705,3685,85507
20230726,131700,145363439835,3685,3685,3685,3670,81865
20230726,131600,145062314215,3685,3680,3690,3670,87356
20230726,131500,144740845315,3680,3670,3680,3665,63622
20230726,131400,144507096165,3665,3675,3680,3665,78885
20230726,131300,144217574330,3675,3670,3695,3670,116324
20230726,131200,143789703190,3670,3660,3675,3655,44866
20230726,131100,143625195660,3660,3640,3665,3640,134854
20230726,131000,143133216860,3645,3645,3645,3635,73694
20230726,130900,142864913575,3645,3650,3655,3640,57788
20230726,130800,142654203695,3650,3640,3655,3635,112749
20230726,130700,142243128860,3635,3630,3650,3625,198670
20230726,130600,141520874510,3630,3645,3645,3625,166034
20230726,130500,140917268850,3640,3660,3660,3640,96249
20230726,130400,140565761605,3660,3645,3660,3640,93510
20230726,130300,140224350230,3640,3660,3660,3635,160797
20230726,130200,139638316280,3660,3660,3665,3650,109905
20230726,130100,139236285825,3660,3660,3660,3650,62400
20230726,130000,139008211280,3660,3650,3665,3640,276762
20230726,125900,137998189335,3650,3665,3670,3635,320728
20230726,125800,136827160775,3665,3670,3670,3660,103316
20230726,125700,136448452755,3670,3665,3675,3660,53993
20230726,125600,136250422205,3665,3685,3685,3660,155692
20230726,125500,135679461240,3680,3680,3685,3675,75647
20230726,125400,135401082110,3680,3710,3715,3680,127975
20230726,125300,134928070900,3715,3705,3715,3700,29020
20230726,125200,134820427170,3705,3725,3725,3705,109010
20230726,125100,134415684430,3725,3735,3735,3720,84587
20230726,125000,134100429305,3735,3720,3740,3710,120628
20230726,124900,133650663520,3720,3720,3730,3710,127334
20230726,124800,133176693345,3720,3695,3720,3690,153252
20230726,124700,132608869650,3695,3695,3700,3690,53962
20230726,124600,132409596810,3695,3685,3695,3675,102163
20230726,124500,132033314440,3685,3695,3700,3680,74601
20230726,124400,131758056815,3700,3710,3710,3695,71678
20230726,124300,131492619855,3705,3715,3725,3705,82671
20230726,124200,131185502815,3715,3705,3720,3705,102598
20230726,124100,130804530925,3705,3700,3705,3695,65647
20230726,124000,130561561280,3700,3690,3700,3685,93446
20230726,123900,130216634075,3690,3690,3695,3685,77019
20230726,123800,129932473205,3690,3685,3695,3685,79702
20230726,123700,129638490595,3690,3680,3700,3680,132318
20230726,123600,129150257075,3685,3665,3685,3665,289346
20230726,123500,128087336265,3670,3670,3675,3655,154906
20230726,123400,127519559485,3675,3665,3680,3660,92639
20230726,123300,127179501915,3670,3680,3685,3635,621447
20230726,123200,124902693505,3680,3710,3710,3680,375676
20230726,123100,123514649855,3710,3710,3715,3700,104387
20230726,123000,123127737890,3715,3710,3720,3705,107243
20230726,122900,122729658290,3710,3715,3715,3710,60589
20230726,122800,122504842210,3710,3710,3720,3705,123925
20230726,122700,122044448370,3710,3720,3720,3700,215396
20230726,122600,121245873940,3715,3720,3725,3715,39956
20230726,122500,121097309385,3720,3725,3730,3715,103706
20230726,122400,120711157275,3725,3725,3730,3725,95211
20230726,122300,120356439220,3730,3730,3735,3725,37913
20230726,122200,120215083540,3725,3725,3735,3720,66838
20230726,122100,119965810860,3730,3720,3730,3705,236213
20230726,122000,119088754565,3720,3725,3725,3715,82329
20230726,121900,118782492575,3720,3730,3730,3720,45429
20230726,121800,118613350530,3725,3730,3735,3720,32040
20230726,121700,118493943020,3730,3725,3740,3720,108729
20230726,121600,118088314510,3720,3725,3735,3720,140256
20230726,121500,117566119625,3725,3730,3735,3720,122492
20230726,121400,117109702510,3730,3740,3740,3730,43535
20230726,121300,116947193385,3740,3745,3755,3725,113904
20230726,121200,116520973540,3750,3720,3755,3715,205537
20230726,121100,115752398515,3720,3740,3740,3715,131438
20230726,121000,115262842060,3735,3735,3745,3730,88722
20230726,120900,114931241740,3735,3740,3745,3730,76289
20230726,120800,114646396785,3740,3745,3750,3735,61137
20230726,120700,114417621630,3745,3750,3755,3745,86778
20230726,120600,114092378620,3745,3725,3750,3725,182910
20230726,120500,113409466705,3730,3750,3750,3725,182281
20230726,120400,112728634430,3745,3750,3755,3735,179153
20230726,120300,112058057460,3750,3755,3760,3750,179696
20230726,120200,111383853175,3755,3765,3770,3755,51714
20230726,120100,111189389545,3765,3765,3770,3760,24855
20230726,120000,111095802825,3765,3765,3770,3760,36900
20230726,115900,110956908905,3765,3770,3775,3760,45025
20230726,115800,110787298015,3770,3765,3770,3760,34931
20230726,115700,110655770970,3765,3760,3770,3755,45180
20230726,115600,110485897580,3760,3760,3760,3755,65078
20230726,115500,110241365705,3760,3765,3765,3755,103276
20230726,115400,109853249355,3760,3780,3785,3760,121467
20230726,115300,109395275065,3785,3790,3790,3775,105110
20230726,115200,108997748435,3785,3790,3790,3785,22495
20230726,115100,108912523875,3790,3790,3790,3785,29926
20230726,115000,108799191930,3785,3795,3800,3785,90706
20230726,114900,108455114275,3790,3795,3795,3785,33379
20230726,114800,108328549895,3790,3805,3810,3790,82386
20230726,114700,108015647590,3810,3780,3810,3780,89611
20230726,114600,107675561565,3785,3785,3785,3780,45460
20230726,114500,107503630745,3785,3785,3790,3780,45378
20230726,114400,107331939640,3780,3790,3790,3780,51675
20230726,114300,107136338310,3790,3795,3795,3785,67123
20230726,114200,106882020835,3795,3800,3800,3790,38297
20230726,114100,106736677410,3800,3795,3800,3795,16628
20230726,114000,106673534185,3800,3790,3800,3790,11333
20230726,113900,106630530700,3795,3795,3800,3790,32053
20230726,113800,106508897445,3795,3790,3800,3790,26942
20230726,113700,106406654665,3790,3805,3810,3790,105003
20230726,113600,106008062755,3805,3815,3820,3800,105431
20230726,113500,105606409215,3815,3815,3820,3810,22952
20230726,113400,105518822855,3815,3815,3820,3810,37573
20230726,113300,105375550715,3815,3815,3820,3805,48402
20230726,113200,105191006875,3820,3815,3820,3805,44646
20230726,113100,105020821680,3820,3825,3830,3815,57984
20230726,113000,104799092620,3815,3815,3820,3810,73447
20230726,112900,104518652825,3815,3800,3815,3800,63908
20230726,112800,104275507260,3800,3780,3800,3775,93104
20230726,112700,103922770610,3775,3785,3785,3770,106132
20230726,112600,103521696790,3785,3785,3790,3780,21411
20230726,112500,103440663365,3785,3790,3795,3785,82114
20230726,112400,103129666905,3790,3795,3795,3790,68670
20230726,112300,102869375090,3795,3800,3800,3790,47762
20230726,112200,102688104625,3795,3800,3800,3795,34491
20230726,112100,102557191230,3800,3795,3800,3795,15163
20230726,112000,102499621410,3800,3805,3810,3795,99600
20230726,111900,102120981100,3810,3815,3815,3805,29570
20230726,111800,102008343635,3815,3810,3820,3805,30919
20230726,111700,101890460600,3810,3810,3815,3805,19451
20230726,111600,101816395290,3810,3815,3820,3805,30989
20230726,111500,101698268580,3810,3810,3815,3805,21003
20230726,111400,101618263230,3810,3820,3820,3810,60064
20230726,111300,101389089390,3820,3815,3825,3810,43028
20230726,111200,101224800745,3820,3795,3820,3795,119637
20230726,111100,100770080565,3800,3800,3800,3790,32423
20230726,111000,100647006380,3795,3805,3805,3795,62568
20230726,110900,100409352480,3800,3800,3805,3790,70573
20230726,110800,100141367325,3795,3810,3810,3795,98673
20230726,110700,99766264000,3810,3810,3815,3805,30425
20230726,110600,99650338995,3810,3825,3825,3810,56409
20230726,110500,99435157820,3825,3825,3830,3820,26465
20230726,110400,99333946470,3830,3810,3830,3805,53399
20230726,110300,99129933425,3815,3815,3815,3800,57330
20230726,110200,98911618445,3815,3810,3820,3810,27855
20230726,110100,98805449920,3810,3835,3835,3805,102358
20230726,110000,98414988770,3830,3830,3835,3825,46511
20230726,105900,98236873955,3830,3825,3830,3825,42646
20230726,105800,98073631050,3830,3825,3835,3815,56042
20230726,105700,97859415170,3830,3835,3840,3820,55975
20230726,105600,97645036350,3835,3845,3845,3825,110747
20230726,105500,97220064925,3845,3825,3845,3820,104694
20230726,105400,96818495355,3825,3830,3835,3820,42610
20230726,105300,96655464585,3835,3835,3840,3830,53600
20230726,105200,96449984260,3835,3825,3840,3820,71684
20230726,105100,96175425745,3825,3845,3845,3805,205278
20230726,105000,95388615820,3845,3805,3850,3800,221575
20230726,104900,94539989375,3805,3800,3815,3780,145994
20230726,104800,93985111915,3780,3790,3800,3780,134838
20230726,104700,93474299555,3790,3775,3790,3765,115471
20230726,104600,93037908950,3760,3760,3785,3750,373045
20230726,104500,91634118415,3760,3790,3795,3735,565127
20230726,104400,89509224615,3790,3810,3810,3790,252394
20230726,104300,88550901965,3810,3805,3810,3800,64720
20230726,104200,88304591820,3805,3800,3810,3795,243890
20230726,104100,87377748615,3800,3800,3800,3800,0
20230726,104000,87377748615,3800,3805,3805,3800,270799
20230726,103900,86348669425,3800,3810,3810,3800,261973
20230726,103800,85352494825,3810,3815,3820,3805,121950
20230726,103700,84887656025,3815,3815,3820,3810,99535
20230726,103600,84508044740,3820,3835,3840,3815,149860
20230726,103500,83934403690,3840,3845,3855,3835,90184
20230726,103400,83587759210,3835,3830,3840,3830,63112
20230726,103300,83345621405,3830,3830,3835,3820,115145
20230726,103200,82904812330,3830,3825,3830,3820,81209
20230726,103100,82594095315,3825,3815,3830,3815,111034
20230726,103000,82169574235,3815,3815,3825,3805,249225
20230726,102900,81219171680,3815,3830,3830,3810,145376
20230726,102800,80663640270,3825,3825,3840,3820,132289
20230726,102700,80157476620,3825,3845,3850,3820,109683
20230726,102600,79737096280,3850,3830,3855,3825,161893
20230726,102500,79114930350,3835,3820,3850,3810,249957
20230726,102400,78158017165,3815,3850,3855,3815,278454
20230726,102300,77090797290,3850,3855,3860,3840,103810
20230726,102200,76691451420,3855,3845,3860,3840,173762
20230726,102100,76023341020,3840,3865,3865,3840,108221
20230726,102000,75606688135,3865,3870,3870,3850,105584
20230726,101900,75199085975,3870,3840,3870,3840,162034
20230726,101800,74574649735,3845,3870,3870,3840,368754
20230726,101700,73154715440,3865,3855,3870,3855,102973
20230726,101600,72757249620,3860,3870,3875,3855,143386
20230726,101500,72203629540,3875,3895,3895,3870,173084
20230726,101400,71532173360,3895,3910,3920,3885,113010
20230726,101300,71091862095,3905,3915,3925,3905,159525
20230726,101200,70467598685,3910,3905,3915,3900,52244
20230726,101100,70263272280,3910,3885,3910,3880,192890
20230726,101000,69512700695,3880,3885,3890,3880,55373
20230726,100900,69297581005,3890,3890,3890,3880,55355
20230726,100800,69082414915,3890,3900,3900,3885,69053
20230726,100700,68813646500,3895,3885,3895,3875,140841
20230726,100600,68265936160,3890,3855,3890,3850,250254
20230726,100500,67297535440,3855,3880,3885,3850,290647
20230726,100400,66175161390,3885,3890,3895,3880,81916
20230726,100300,65856876245,3890,3895,3900,3885,107898
20230726,100200,65437040345,3890,3890,3905,3890,85723
20230726,100100,65103143235,3890,3905,3910,3885,86139
20230726,100000,64767347950,3905,3885,3910,3865,174111
20230726,095900,64089836875,3885,3890,3890,3860,319323
20230726,095800,62852734955,3890,3910,3920,3885,114275
20230726,095700,62407162715,3915,3935,3940,3910,138596
20230726,095600,61863192720,3930,3915,3935,3915,101838
20230726,095500,61463569035,3920,3895,3920,3885,254880
20230726,095400,60469464285,3900,3895,3900,3885,126989
20230726,095300,59974946885,3900,3890,3905,3890,194094
20230726,095200,59218881335,3895,3910,3915,3890,293145
20230726,095100,58075538275,3910,3915,3920,3900,314549
20230726,095000,56846866170,3915,3930,3935,3915,161882
20230726,094900,56211496935,3935,3930,3935,3925,54776
20230726,094800,55996200080,3930,3930,3935,3925,66000
20230726,094700,55736914740,3930,3945,3950,3930,51768
20230726,094600,55533044175,3950,3950,3950,3940,41711
20230726,094500,55368472905,3950,3930,3950,3920,151455
20230726,094400,54773174590,3930,3935,3935,3925,72788
20230726,094300,54487062955,3935,3940,3945,3930,80409
20230726,094200,54170641545,3935,3930,3945,3920,165959
20230726,094100,53518297570,3935,3950,3950,3930,139291
20230726,094000,52969772365,3950,3965,3965,3945,173265
20230726,093900,52285105030,3960,3955,3965,3955,83711
20230726,093800,51953685750,3955,3990,3990,3955,132806
20230726,093700,51426431050,3990,3980,3990,3970,86615
20230726,093600,51081607935,3980,3960,3985,3955,65255
20230726,093500,50822557860,3960,3980,3985,3955,160121
20230726,093400,50186574155,3985,4030,4030,3975,220679
20230726,093300,49302212815,4025,4020,4030,4015,107771
20230726,093200,48868899300,4015,3995,4020,3995,112055
20230726,093100,48420135325,3985,3975,4000,3970,117647
20230726,093000,47952083465,3980,4005,4015,3970,331418
20230726,092900,46627141475,4000,3965,4005,3950,379502
20230726,092800,45113631660,3970,3930,3970,3925,197053
20230726,092700,44334773285,3930,3935,3950,3925,193857
20230726,092600,43571993460,3940,3940,3960,3930,390320
20230726,092500,42031565775,3945,3930,3945,3925,174687
20230726,092400,41344421550,3925,3900,3940,3890,479288
20230726,092300,39465740370,3895,3880,3925,3870,434215
20230726,092200,37773739425,3895,3905,3910,3850,887951
20230726,092100,34327729780,3910,3945,3950,3905,384633
20230726,092000,32815273475,3950,3975,3980,3945,424373
20230726,091900,31134319095,3975,3960,3985,3960,214084
20230726,091800,30283589350,3965,3995,4010,3960,378375
20230726,091700,28774947230,4000,3945,4000,3935,587399
20230726,091600,26448227490,3940,3990,3990,3935,739168
20230726,091500,23523182045,3990,4030,4035,3985,609416
20230726,091400,21083128590,4030,4040,4050,4030,233494
20230726,091300,20139755595,4040,4050,4050,4015,411470
20230726,091200,18478899795,4050,4120,4120,4045,563974
20230726,091100,16177731300,4120,4100,4130,4095,310740
20230726,091000,14901137490,4100,4110,4115,4095,397948
20230726,090900,13268765535,4115,4145,4145,4110,84776
20230726,090800,12918873105,4145,4115,4145,4100,418361
20230726,090700,11198311725,4115,4145,4145,4110,279614
20230726,090600,10044855770,4140,4140,4155,4125,440907
20230726,090500,8220302625,4140,4150,4160,4135,254804
20230726,090400,7163515870,4155,4165,4180,4150,264214
20230726,090300,6064969230,4170,4170,4200,4165,214850
20230726,090200,5166884135,4170,4150,4185,4140,379467
20230726,090100,3588937035,4150,4180,4200,4150,309607
20230726,090000,2298682660,4190,4220,4220,4165,544465