KissMeData/091990/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194200,138685996700,62100,62100,62100,62100,42145
20230726,194100,138685996700,62100,62100,62100,62100,0
20230726,194000,138685996700,62100,62100,62100,62100,0
20230726,193900,138685996700,62100,62100,62100,62100,0
20230726,193800,138685996700,62100,62100,62100,62100,0
20230726,193700,138685996700,62100,62100,62100,62100,0
20230726,193600,138685996700,62100,62100,62100,62100,0
20230726,193500,138685996700,62100,62100,62100,62100,0
20230726,193400,138685996700,62100,62100,62100,62100,0
20230726,193300,138685996700,62100,62100,62100,62100,0
20230726,193200,138685996700,62100,62100,62100,62100,0
20230726,193100,138685996700,62100,62100,62100,62100,0
20230726,193000,138685996700,62100,62100,62100,62100,0
20230726,192900,138685996700,62100,62100,62100,62100,0
20230726,192800,138685996700,62100,62100,62100,62100,0
20230726,192700,138685996700,62100,62100,62100,62100,0
20230726,192600,138685996700,62100,62100,62100,62100,0
20230726,192500,138685996700,62100,62100,62100,62100,0
20230726,192400,138685996700,62100,62100,62100,62100,0
20230726,192300,138685996700,62100,62100,62100,62100,0
20230726,192200,138685996700,62100,62100,62100,62100,0
20230726,192100,138685996700,62100,62100,62100,62100,0
20230726,192000,138685996700,62100,62100,62100,62100,0
20230726,191900,138685996700,62100,62100,62100,62100,0
20230726,191800,138685996700,62100,62100,62100,62100,0
20230726,191700,138685996700,62100,62100,62100,62100,0
20230726,191600,138685996700,62100,62100,62100,62100,0
20230726,191500,138685996700,62100,62100,62100,62100,0
20230726,191400,138685996700,62100,62100,62100,62100,0
20230726,191300,138685996700,62100,62100,62100,62100,0
20230726,191200,138685996700,62100,62100,62100,62100,42145
20230726,191100,138685996700,62100,62100,62100,62100,0
20230726,191000,138685996700,62100,62100,62100,62100,0
20230726,190900,138685996700,62100,62100,62100,62100,0
20230726,190800,138685996700,62100,62100,62100,62100,0
20230726,190700,138685996700,62100,62100,62100,62100,0
20230726,190600,138685996700,62100,62100,62100,62100,0
20230726,190500,138685996700,62100,62100,62100,62100,0
20230726,190400,138685996700,62100,62100,62100,62100,0
20230726,190300,138685996700,62100,62100,62100,62100,0
20230726,190200,138685996700,62100,62100,62100,62100,0
20230726,190100,138685996700,62100,62100,62100,62100,0
20230726,190000,138685996700,62100,62100,62100,62100,0
20230726,185900,138685996700,62100,62100,62100,62100,0
20230726,185800,138685996700,62100,62100,62100,62100,0
20230726,185700,138685996700,62100,62100,62100,62100,0
20230726,185600,138685996700,62100,62100,62100,62100,0
20230726,185500,138685996700,62100,62100,62100,62100,0
20230726,185400,138685996700,62100,62100,62100,62100,0
20230726,185300,138685996700,62100,62100,62100,62100,0
20230726,185200,138685996700,62100,62100,62100,62100,0
20230726,185100,138685996700,62100,62100,62100,62100,0
20230726,185000,138685996700,62100,62100,62100,62100,0
20230726,184900,138685996700,62100,62100,62100,62100,0
20230726,184800,138685996700,62100,62100,62100,62100,0
20230726,184700,138685996700,62100,62100,62100,62100,0
20230726,184600,138685996700,62100,62100,62100,62100,0
20230726,184500,138685996700,62100,62100,62100,62100,0
20230726,184400,138685996700,62100,62100,62100,62100,0
20230726,184300,138685996700,62100,62100,62100,62100,0
20230726,184200,138685996700,62100,62100,62100,62100,42145
20230726,184100,138685996700,62100,62100,62100,62100,0
20230726,184000,138685996700,62100,62100,62100,62100,0
20230726,183900,138685996700,62100,62100,62100,62100,0
20230726,183800,138685996700,62100,62100,62100,62100,0
20230726,183700,138685996700,62100,62100,62100,62100,0
20230726,183600,138685996700,62100,62100,62100,62100,0
20230726,183500,138685996700,62100,62100,62100,62100,0
20230726,183400,138685996700,62100,62100,62100,62100,0
20230726,183300,138685996700,62100,62100,62100,62100,0
20230726,183200,138685996700,62100,62100,62100,62100,0
20230726,183100,138685996700,62100,62100,62100,62100,0
20230726,183000,138685996700,62100,62100,62100,62100,0
20230726,182900,138685996700,62100,62100,62100,62100,0
20230726,182800,138685996700,62100,62100,62100,62100,0
20230726,182700,138685996700,62100,62100,62100,62100,0
20230726,182600,138685996700,62100,62100,62100,62100,0
20230726,182500,138685996700,62100,62100,62100,62100,0
20230726,182400,138685996700,62100,62100,62100,62100,0
20230726,182300,138685996700,62100,62100,62100,62100,0
20230726,182200,138685996700,62100,62100,62100,62100,0
20230726,182100,138685996700,62100,62100,62100,62100,0
20230726,182000,138685996700,62100,62100,62100,62100,0
20230726,181900,138685996700,62100,62100,62100,62100,0
20230726,181800,138685996700,62100,62100,62100,62100,0
20230726,181700,138685996700,62100,62100,62100,62100,0
20230726,181600,138685996700,62100,62100,62100,62100,0
20230726,181500,138685996700,62100,62100,62100,62100,0
20230726,181400,138685996700,62100,62100,62100,62100,0
20230726,181300,138685996700,62100,62100,62100,62100,0
20230726,181200,138685996700,62100,62100,62100,62100,42145
20230726,181100,138685996700,62100,62100,62100,62100,0
20230726,181000,138685996700,62100,62100,62100,62100,0
20230726,180900,138685996700,62100,62100,62100,62100,0
20230726,180800,138685996700,62100,62100,62100,62100,0
20230726,180700,138685996700,62100,62100,62100,62100,0
20230726,180600,138685996700,62100,62100,62100,62100,0
20230726,180500,138685996700,62100,62100,62100,62100,0
20230726,180400,138685996700,62100,62100,62100,62100,0
20230726,180300,138685996700,62100,62100,62100,62100,0
20230726,180200,138685996700,62100,62100,62100,62100,0
20230726,180100,138685996700,62100,62100,62100,62100,0
20230726,180000,138685996700,62100,62100,62100,62100,0
20230726,175900,138685996700,62100,62100,62100,62100,0
20230726,175800,138685996700,62100,62100,62100,62100,0
20230726,175700,138685996700,62100,62100,62100,62100,0
20230726,175600,138685996700,62100,62100,62100,62100,0
20230726,175500,138685996700,62100,62100,62100,62100,0
20230726,175400,138685996700,62100,62100,62100,62100,0
20230726,175300,138685996700,62100,62100,62100,62100,0
20230726,175200,138685996700,62100,62100,62100,62100,0
20230726,175100,138685996700,62100,62100,62100,62100,0
20230726,175000,138685996700,62100,62100,62100,62100,0
20230726,174900,138685996700,62100,62100,62100,62100,0
20230726,174800,138685996700,62100,62100,62100,62100,0
20230726,174700,138685996700,62100,62100,62100,62100,0
20230726,174600,138685996700,62100,62100,62100,62100,0
20230726,174500,138685996700,62100,62100,62100,62100,0
20230726,174400,138685996700,62100,62100,62100,62100,0
20230726,174300,138685996700,62100,62100,62100,62100,0
20230726,174200,138685996700,62100,62100,62100,62100,42145
20230726,174100,138685996700,62100,62100,62100,62100,0
20230726,174000,138685996700,62100,62100,62100,62100,0
20230726,173900,138685996700,62100,62100,62100,62100,0
20230726,173800,138685996700,62100,62100,62100,62100,0
20230726,173700,138685996700,62100,62100,62100,62100,0
20230726,173600,138685996700,62100,62100,62100,62100,0
20230726,173500,138685996700,62100,62100,62100,62100,0
20230726,173400,138685996700,62100,62100,62100,62100,0
20230726,173300,138685996700,62100,62100,62100,62100,0
20230726,173200,138685996700,62100,62100,62100,62100,0
20230726,173100,138685996700,62100,62100,62100,62100,0
20230726,173000,138685996700,62100,62100,62100,62100,0
20230726,172900,138685996700,62100,62100,62100,62100,0
20230726,172800,138685996700,62100,62100,62100,62100,0
20230726,172700,138685996700,62100,62100,62100,62100,0
20230726,172600,138685996700,62100,62100,62100,62100,0
20230726,172500,138685996700,62100,62100,62100,62100,0
20230726,172400,138685996700,62100,62100,62100,62100,0
20230726,172300,138685996700,62100,62100,62100,62100,0
20230726,172200,138685996700,62100,62100,62100,62100,0
20230726,172100,138685996700,62100,62100,62100,62100,0
20230726,172000,138685996700,62100,62100,62100,62100,0
20230726,171900,138685996700,62100,62100,62100,62100,0
20230726,171800,138685996700,62100,62100,62100,62100,0
20230726,171700,138685996700,62100,62100,62100,62100,0
20230726,171600,138685996700,62100,62100,62100,62100,0
20230726,171500,138685996700,62100,62100,62100,62100,0
20230726,171400,138685996700,62100,62100,62100,62100,0
20230726,171300,138685996700,62100,62100,62100,62100,0
20230726,171200,138685996700,62100,62100,62100,62100,42145
20230726,171100,138685996700,62100,62100,62100,62100,0
20230726,171000,138685996700,62100,62100,62100,62100,0
20230726,170900,138685996700,62100,62100,62100,62100,0
20230726,170800,138685996700,62100,62100,62100,62100,0
20230726,170700,138685996700,62100,62100,62100,62100,0
20230726,170600,138685996700,62100,62100,62100,62100,0
20230726,170500,138685996700,62100,62100,62100,62100,0
20230726,170400,138685996700,62100,62100,62100,62100,0
20230726,170300,138685996700,62100,62100,62100,62100,0
20230726,170200,138685996700,62100,62100,62100,62100,0
20230726,170100,138685996700,62100,62100,62100,62100,0
20230726,170000,138685996700,62100,62100,62100,62100,0
20230726,165900,138685996700,62100,62100,62100,62100,0
20230726,165800,138685996700,62100,62100,62100,62100,0
20230726,165700,138685996700,62100,62100,62100,62100,0
20230726,165600,138685996700,62100,62100,62100,62100,0
20230726,165500,138685996700,62100,62100,62100,62100,0
20230726,165400,138685996700,62100,62100,62100,62100,0
20230726,165300,138685996700,62100,62100,62100,62100,0
20230726,165200,138685996700,62100,62100,62100,62100,0
20230726,165100,138685996700,62100,62100,62100,62100,0
20230726,165000,138685996700,62100,62100,62100,62100,0
20230726,164900,138685996700,62100,62100,62100,62100,0
20230726,164800,138685996700,62100,62100,62100,62100,0
20230726,164700,138685996700,62100,62100,62100,62100,0
20230726,164600,138685996700,62100,62100,62100,62100,0
20230726,164500,138685996700,62100,62100,62100,62100,0
20230726,164400,138685996700,62100,62100,62100,62100,0
20230726,164300,138685996700,62100,62100,62100,62100,0
20230726,164200,138685996700,62100,62100,62100,62100,42145
20230726,164100,138685996700,62100,62100,62100,62100,0
20230726,164000,138685996700,62100,62100,62100,62100,0
20230726,163900,138685996700,62100,62100,62100,62100,0
20230726,163800,138685996700,62100,62100,62100,62100,0
20230726,163700,138685996700,62100,62100,62100,62100,0
20230726,163600,138685996700,62100,62100,62100,62100,0
20230726,163500,138685996700,62100,62100,62100,62100,0
20230726,163400,138685996700,62100,62100,62100,62100,0
20230726,163300,138685996700,62100,62100,62100,62100,0
20230726,163200,138685996700,62100,62100,62100,62100,0
20230726,163100,138685996700,62100,62100,62100,62100,0
20230726,163000,138685996700,62100,62100,62100,62100,0
20230726,162900,138685996700,62100,62100,62100,62100,0
20230726,162800,138685996700,62100,62100,62100,62100,0
20230726,162700,138685996700,62100,62100,62100,62100,0
20230726,162600,138685996700,62100,62100,62100,62100,0
20230726,162500,138685996700,62100,62100,62100,62100,0
20230726,162400,138685996700,62100,62100,62100,62100,0
20230726,162300,138685996700,62100,62100,62100,62100,0
20230726,162200,138685996700,62100,62100,62100,62100,0
20230726,162100,138685996700,62100,62100,62100,62100,0
20230726,162000,138685996700,62100,62100,62100,62100,0
20230726,161900,138685996700,62100,62100,62100,62100,0
20230726,161800,138685996700,62100,62100,62100,62100,0
20230726,161700,138685996700,62100,62100,62100,62100,0
20230726,161600,138685996700,62100,62100,62100,62100,0
20230726,161500,138685996700,62100,62100,62100,62100,0
20230726,161400,138685996700,62100,62100,62100,62100,0
20230726,161300,138685996700,62100,62100,62100,62100,0
20230726,161200,138685996700,62100,62100,62100,62100,42145
20230726,161100,138685996700,62100,62100,62100,62100,0
20230726,161000,138685996700,62100,62100,62100,62100,0
20230726,160900,138685996700,62100,62100,62100,62100,0
20230726,160800,138685996700,62100,62100,62100,62100,0
20230726,160700,138685996700,62100,62100,62100,62100,0
20230726,160600,138685996700,62100,62100,62100,62100,0
20230726,160500,138685996700,62100,62100,62100,62100,0
20230726,160400,138685996700,62100,62100,62100,62100,0
20230726,160300,138685996700,62100,62100,62100,62100,0
20230726,160200,138685996700,62100,62100,62100,62100,0
20230726,160100,138685996700,62100,62100,62100,62100,0
20230726,160000,138685996700,62100,62100,62100,62100,0
20230726,155900,138685996700,62100,62100,62100,62100,0
20230726,155800,138685996700,62100,62100,62100,62100,0
20230726,155700,138685996700,62100,62100,62100,62100,0
20230726,155600,138685996700,62100,62100,62100,62100,0
20230726,155500,138685996700,62100,62100,62100,62100,0
20230726,155400,138685996700,62100,62100,62100,62100,0
20230726,155300,138685996700,62100,62100,62100,62100,0
20230726,155200,138685996700,62100,62100,62100,62100,0
20230726,155100,138685996700,62100,62100,62100,62100,0
20230726,155000,138685996700,62100,62100,62100,62100,0
20230726,154900,138685996700,62100,62100,62100,62100,0
20230726,154800,138685996700,62100,62100,62100,62100,0
20230726,154700,138685996700,62100,62100,62100,62100,0
20230726,154600,138685996700,62100,62100,62100,62100,0
20230726,154500,138685996700,62100,62100,62100,62100,0
20230726,154400,138685996700,62100,62100,62100,62100,0
20230726,154300,138685996700,62100,62100,62100,62100,0
20230726,154200,138685996700,62100,62100,62100,62100,42145
20230726,154100,138685996700,62100,62100,62100,62100,0
20230726,154000,138685996700,62100,62100,62100,62100,0
20230726,153900,138685996700,62100,62100,62100,62100,0
20230726,153800,138685996700,62100,62100,62100,62100,0
20230726,153700,138685996700,62100,62100,62100,62100,0
20230726,153600,138685996700,62100,62100,62100,62100,0
20230726,153500,138685996700,62100,62100,62100,62100,0
20230726,153400,138685996700,62100,62100,62100,62100,0
20230726,153300,138685996700,62100,62100,62100,62100,0
20230726,153200,138685996700,62100,62100,62100,62100,0
20230726,153100,138685996700,62100,62100,62100,62100,0
20230726,153000,138685996700,62100,62100,62100,62100,42145
20230726,152900,136068792200,62200,62200,62200,62200,0
20230726,152800,136068792200,62200,62200,62200,62200,0
20230726,152700,136068792200,62200,62200,62200,62200,0
20230726,152600,136068792200,62200,62200,62200,62200,0
20230726,152500,136068792200,62200,62200,62200,62200,0
20230726,152400,136068792200,62200,62200,62200,62200,0
20230726,152300,136068792200,62200,62200,62200,62200,0
20230726,152200,136068792200,62200,62200,62200,62200,0
20230726,152100,136068792200,62200,62200,62200,62200,0
20230726,152000,136068792200,62200,62200,62200,62200,0
20230726,151900,136068792200,62200,62100,62200,62000,6015
20230726,151800,135695111700,62100,62300,62300,62100,4815
20230726,151700,135395566200,62200,62000,62400,61900,8065
20230726,151600,134894303900,62000,62100,62100,62000,6742
20230726,151500,134476054100,62100,62300,62400,62000,10882
20230726,151400,133800468300,62200,62200,62500,62000,8559
20230726,151300,133268607800,62200,62400,62600,62200,10824
20230726,151200,132593700300,62400,62500,62600,62200,7219
20230726,151100,132142910400,62500,62600,62600,62400,6133
20230726,151000,131759226600,62600,62400,62700,62300,12127
20230726,150900,131000775800,62400,62200,62400,62000,4642
20230726,150800,130711729800,62100,62200,62300,61900,8845
20230726,150700,130162588200,62300,62400,62500,62200,4710
20230726,150600,129868908000,62300,62400,62500,62200,3287
20230726,150500,129663889500,62300,62200,62500,62100,4343
20230726,150400,129393097800,62200,62100,62500,61900,6732
20230726,150300,128974814900,62100,62300,62500,62100,11530
20230726,150200,128256364300,62300,62100,62600,62000,5437
20230726,150100,127917469300,62100,62200,62500,62000,7522
20230726,150000,127449331300,62400,62500,62700,62100,10902
20230726,145900,126770094800,62500,62400,62700,62300,14864
20230726,145800,125841586700,62300,62000,62400,61900,11329
20230726,145700,125138330100,62000,62000,62000,61900,2472
20230726,145600,124985294900,61900,62000,62000,61800,1513
20230726,145500,124891588800,61900,61900,62000,61800,1895
20230726,145400,124774276000,61900,62000,62000,61700,2893
20230726,145300,124595437400,62000,61900,62000,61800,2079
20230726,145200,124466700000,62000,61800,62000,61700,3821
20230726,145100,124230521600,61900,61800,61900,61700,1584
20230726,145000,124132683900,61800,61800,61800,61700,2006
20230726,144900,124008874000,61800,61800,61900,61600,2830
20230726,144800,123834119600,61800,61900,61900,61700,2746
20230726,144700,123664394400,61900,61800,61900,61700,1995
20230726,144600,123541117700,61700,61900,62000,61600,3464
20230726,144500,123327176000,61900,62100,62100,61800,3012
20230726,144400,123140604800,62200,62100,62400,61900,11091
20230726,144300,122450765800,62000,61800,62100,61700,8481
20230726,144200,121925211800,61800,61700,61900,61600,3816
20230726,144100,121689739200,61800,61800,61800,61700,630
20230726,144000,121650840900,61800,61800,61900,61700,3278
20230726,143900,121448175500,61900,62100,62100,61800,2415
20230726,143800,121298719100,62000,61900,62100,61700,6118
20230726,143700,120919961200,61900,61600,61900,61500,3898
20230726,143600,120679467300,61600,61500,61600,61400,1381
20230726,143500,120594486500,61500,61600,61700,61300,14189
20230726,143400,119722236300,61600,61700,61700,61600,1086
20230726,143300,119655291600,61700,61700,61700,61600,2966
20230726,143200,119472384600,61700,61600,61700,61500,769
20230726,143100,119425002100,61600,61600,61800,61400,4017
20230726,143000,119177447800,61500,61600,61600,61500,3904
20230726,142900,118937318500,61500,61700,61700,61500,3256
20230726,142800,118736830500,61600,61600,61700,61500,4698
20230726,142700,118447807100,61700,61600,61800,61500,4867
20230726,142600,118147801400,61600,61600,61800,61500,6374
20230726,142500,117754844700,61700,61900,61900,61600,6713
20230726,142400,117340450000,62000,62000,62000,61800,3951
20230726,142300,117095751100,62000,62000,62000,61900,1354
20230726,142200,117011893300,61900,62300,62300,61800,2806
20230726,142100,116837688100,62300,61600,62300,61600,11155
20230726,142000,116147164900,61700,62000,62200,61600,10925
20230726,141900,115471758800,62000,62300,62300,62000,3766
20230726,141800,115237565700,62300,62000,62300,61900,2179
20230726,141700,115102187100,62000,61700,62100,61700,3954
20230726,141600,114857642300,61700,61800,61800,61700,5997
20230726,141500,114487493100,61800,61700,61800,61700,3486
20230726,141400,114272298600,61700,61700,62000,61700,2260
20230726,141300,114132618900,61800,61700,62000,61600,6455
20230726,141200,113734144800,61800,61900,61900,61700,2063
20230726,141100,113606668300,61900,62200,62200,61800,5845
20230726,141000,113244498200,62200,61800,62400,61600,9812
20230726,140900,112635337900,61800,61700,61800,61500,5189
20230726,140800,112315552100,61900,61700,61900,61500,4944
20230726,140700,112010848900,61700,62000,62000,61500,5315
20230726,140600,111683108500,61900,61600,62200,61600,8394
20230726,140500,111163820400,61700,61600,61800,61400,8266
20230726,140400,110654605400,61600,61600,62000,61500,9476
20230726,140300,110070301000,61600,61700,62000,61100,19325
20230726,140200,108880462900,61800,62000,62000,61600,10198
20230726,140100,108251229500,62000,62200,62200,61600,16739
20230726,140000,107216182900,62200,62300,62500,62100,15997
20230726,135900,106220291600,62200,62600,63000,62200,19193
20230726,135800,105021917300,62800,63300,63400,62500,23203
20230726,135700,103562030000,63300,63400,63700,63200,16285
20230726,135600,102528871400,63400,63500,63700,63300,17680
20230726,135500,101407353400,63400,63100,63600,62900,13503
20230726,135400,100552195800,63000,63400,63700,63000,12442
20230726,135300,99765349300,63400,63900,64200,63300,29213
20230726,135200,97898966800,63800,63400,64000,63200,21856
20230726,135100,96508580300,63400,62700,63500,62600,18011
20230726,135000,95371881600,62600,62500,62600,62200,18948
20230726,134900,94189992900,62600,62700,62700,62500,5755
20230726,134800,93829869900,62600,63100,63100,62500,17044
20230726,134700,92760323800,63000,62900,63100,62700,11663
20230726,134600,92026179000,62900,63000,63100,62700,11151
20230726,134500,91325182700,63100,63500,63500,62700,18976
20230726,134400,90127471500,63500,62900,63600,62800,21893
20230726,134300,88742567700,62700,62500,62900,62300,9312
20230726,134200,88160093600,62400,62600,62900,62300,7152
20230726,134100,87712006900,62800,62400,62800,62100,6000
20230726,134000,87337879900,62300,62900,63000,62100,23467
20230726,133900,85871631800,62600,63600,63900,62600,18302
20230726,133800,84714898800,63900,64100,64200,63200,30428
20230726,133700,82776490100,64100,63300,64800,63300,89519
20230726,133600,77056571000,63400,63100,63400,62600,43788
20230726,133500,74300922800,63100,62600,63200,62600,29819
20230726,133400,72425653200,62600,62300,62600,62100,13390
20230726,133300,71590836800,62300,62200,62600,61800,22813
20230726,133200,70167961700,62200,61900,62300,61700,20180
20230726,133100,68917329800,61900,61900,62000,61700,5383
20230726,133000,68584224400,61900,62000,62000,61700,7789
20230726,132900,68102312400,62200,62100,62400,62000,6888
20230726,132800,67673937900,62000,62100,62200,61900,4078
20230726,132700,67420833200,62100,62200,62300,61800,8576
20230726,132600,66888427900,62200,62300,62400,62100,7237
20230726,132500,66437828400,62200,62600,62600,62000,19930
20230726,132400,65196101100,62500,62300,62900,62100,28031
20230726,132300,63441603300,62300,61800,62400,61800,15711
20230726,132200,62465815500,61800,62000,62000,61700,6229
20230726,132100,62080922700,61900,61700,62000,61600,12626
20230726,132000,61300405600,61700,61500,61700,61500,10784
20230726,131900,60636808000,61500,61500,61600,61400,6358
20230726,131800,60245794700,61400,61300,61500,61200,5691
20230726,131700,59896643200,61200,61200,61300,61200,2103
20230726,131600,59767925500,61200,61300,61300,61200,2612
20230726,131500,59608037200,61200,61200,61300,61100,2507
20230726,131400,59454602500,61200,61000,61200,61000,7213
20230726,131300,59014062400,61000,61100,61100,61000,975
20230726,131200,58954554400,61100,60900,61100,60800,5436
20230726,131100,58623166300,60900,60900,60900,60800,1496
20230726,131000,58532192300,60800,60700,60900,60600,5168
20230726,130900,58218256200,60700,60700,60700,60600,1634
20230726,130800,58119129700,60700,60700,60700,60600,2494
20230726,130700,57967909300,60700,60700,60800,60600,6298
20230726,130600,57585619600,60700,60800,60800,60700,934
20230726,130500,57528921100,60700,60700,60800,60700,699
20230726,130400,57486486000,60800,60800,60800,60700,5011
20230726,130300,57182278300,60700,60800,60800,60700,2195
20230726,130200,57049001000,60700,60800,60900,60700,5651
20230726,130100,56705567800,60800,60800,60900,60800,1026
20230726,130000,56643178100,60800,60800,60900,60800,1498
20230726,125900,56552090500,60800,60900,61000,60800,3687
20230726,125800,56327572500,60900,61000,61000,60900,1709
20230726,125700,56223492300,61000,60900,61000,60900,926
20230726,125600,56167089400,60900,60900,61000,60900,684
20230726,125500,56125433000,60900,61000,61000,60900,747
20230726,125400,56079921100,61000,60900,61000,60800,1875
20230726,125300,55965710000,60900,60900,60900,60800,4386
20230726,125200,55698943900,60900,60900,61000,60800,1169
20230726,125100,55627757000,60900,60900,61000,60800,1899
20230726,125000,55512108400,60800,60900,60900,60800,1808
20230726,124900,55402170400,60900,60800,60900,60800,1167
20230726,124800,55331200700,60900,60800,60900,60800,919
20230726,124700,55275315500,60900,61000,61000,60800,2220
20230726,124600,55140129400,61000,60900,61000,60900,2329
20230726,124500,54998200800,60900,60900,61000,60900,1411
20230726,124400,54912266800,61000,61000,61100,60900,1616
20230726,124300,54813736200,61100,60900,61100,60900,4238
20230726,124200,54555237200,60900,60700,60900,60700,10512
20230726,124100,53915803900,60800,60900,60900,60700,2633
20230726,124000,53755766000,60800,60800,60900,60800,1504
20230726,123900,53664317800,60900,60900,61000,60800,1146
20230726,123800,53594592700,60900,60900,61000,60800,7782
20230726,123700,53121067300,60800,60900,61000,60800,3029
20230726,123600,52936602500,60900,60900,61000,60900,1799
20230726,123500,52826939100,61000,60900,61000,60900,1542
20230726,123400,52732923500,60900,60900,61000,60900,847
20230726,123300,52681329700,60900,60900,61000,60800,6078
20230726,123200,52311123800,61000,61000,61100,60900,1792
20230726,123100,52201841200,61000,61000,61100,61000,3526
20230726,123000,51986753000,61000,61000,61100,60900,2070
20230726,122900,51860495000,61000,60900,61000,60900,947
20230726,122800,51802811000,61000,61000,61000,60900,2613
20230726,122700,51643664000,61000,61200,61200,60900,6906
20230726,122600,51221992800,61200,61100,61200,61100,333
20230726,122500,51201645000,61100,61200,61200,61100,1574
20230726,122400,51105465700,61100,61100,61100,61000,2680
20230726,122300,50941776100,61000,61200,61200,61000,7502
20230726,122200,50483874600,61200,61100,61200,61100,760
20230726,122100,50437435200,61200,61100,61200,61100,2153
20230726,122000,50305883500,61100,61200,61200,61100,1608
20230726,121900,50207630300,61100,61100,61200,61000,2937
20230726,121800,50028247800,61200,61200,61300,61100,474
20230726,121700,49999251000,61200,61200,61300,61100,3309
20230726,121600,49797057800,61200,61200,61300,61100,4141
20230726,121500,49543690800,61200,61300,61300,61200,552
20230726,121400,49509886800,61300,61400,61400,61200,425
20230726,121300,49483847000,61300,61200,61300,61200,2567
20230726,121200,49326514200,61300,61200,61300,61100,1206
20230726,121100,49252700200,61200,61200,61300,61200,733
20230726,121000,49207839100,61300,61300,61300,61200,1052
20230726,120900,49143450400,61300,61200,61300,61200,392
20230726,120800,49119454400,61200,61200,61300,61100,4724
20230726,120700,48830344800,61200,61200,61300,61200,505
20230726,120600,48799434800,61300,61200,61300,61200,283
20230726,120500,48782111500,61300,61300,61300,61200,965
20230726,120400,48723044900,61300,61200,61300,61200,286
20230726,120300,48705540300,61200,61300,61300,61200,1070
20230726,120200,48640046100,61300,61400,61400,61200,984
20230726,120100,48579736000,61400,61400,61500,61300,957
20230726,120000,48520975100,61500,61500,61500,61400,1140
20230726,115900,48450936900,61500,61600,61600,61400,2453
20230726,115800,48300046600,61500,61300,61600,61300,7068
20230726,115700,47865465100,61300,61300,61400,61200,4700
20230726,115600,47577604000,61200,61200,61300,61200,1410
20230726,115500,47491200300,61200,61200,61300,61200,2240
20230726,115400,47354107600,61300,61200,61300,61200,606
20230726,115300,47317006900,61200,61200,61300,61200,481
20230726,115200,47287561500,61200,61100,61200,61100,2624
20230726,115100,47127051400,61200,61100,61200,61100,404
20230726,115000,47102361200,61100,61200,61200,61100,1709
20230726,114900,46997938800,61100,61200,61200,61100,653
20230726,114800,46958026000,61200,61100,61200,61100,2702
20230726,114700,46792924600,61200,61200,61300,61100,1837
20230726,114600,46680556700,61300,61300,61300,61200,923
20230726,114500,46624055100,61300,61300,61300,61200,1623
20230726,114400,46524718100,61200,61100,61300,61100,1977
20230726,114300,46403728000,61200,61100,61200,61000,2756
20230726,114200,46235350100,61100,61000,61100,61000,171
20230726,114100,46224906500,61000,61000,61100,61000,773
20230726,114000,46177738900,61100,61100,61100,61000,1391
20230726,113900,46092778500,61100,61000,61200,61000,11075
20230726,113800,45417048900,61000,60900,61000,60900,2205
20230726,113700,45282757700,60900,61000,61000,60900,425
20230726,113600,45256866200,61000,60900,61000,60800,2434
20230726,113500,45108637800,60900,61000,61000,60900,2106
20230726,113400,44980328400,60900,60900,61000,60900,427
20230726,113300,44954321200,61000,61000,61000,60900,1959
20230726,113200,44834844700,60900,60900,61000,60900,614
20230726,113100,44797442500,60900,61000,61000,60900,241
20230726,113000,44782763700,60900,61000,61000,60900,404
20230726,112900,44758154800,60900,61100,61100,60900,1772
20230726,112800,44650109200,61100,61100,61100,61000,2475
20230726,112700,44499059200,61100,61100,61100,61000,1387
20230726,112600,44414392700,61100,61000,61100,61000,751
20230726,112500,44368572200,61100,60900,61100,60800,3789
20230726,112400,44137718500,60900,60800,60900,60800,385
20230726,112300,44114307400,60800,60900,60900,60800,1090
20230726,112200,44048024000,60900,60900,60900,60800,1799
20230726,112100,43938614700,60800,60800,60900,60800,1407
20230726,112000,43853015100,60800,61000,61000,60800,1509
20230726,111900,43761117300,61000,60800,61000,60800,2527
20230726,111800,43607216900,60900,60800,60900,60800,1385
20230726,111700,43522995800,60800,60800,60900,60700,4070
20230726,111600,43275606500,60800,60800,60800,60700,1607
20230726,111500,43177989000,60700,60700,60800,60700,955
20230726,111400,43119977100,60800,60800,60900,60700,9611
20230726,111300,42535686800,60900,60900,60900,60800,510
20230726,111200,42504667700,60900,60900,60900,60800,1741
20230726,111100,42398670100,60800,60900,60900,60800,1474
20230726,111000,42309039500,60800,60800,60900,60800,816
20230726,110900,42259411300,60800,60800,60900,60800,740
20230726,110800,42214413500,60800,60900,61000,60800,3122
20230726,110700,42024212700,61000,61000,61100,60900,1313
20230726,110600,41944173300,61000,60800,61000,60800,1839
20230726,110500,41832172800,60900,61000,61100,60900,7544
20230726,110400,41372212500,61100,61100,61100,61000,521
20230726,110300,41340395000,61100,61000,61100,61000,1171
20230726,110200,41268962000,61000,61100,61100,61000,3319
20230726,110100,41066465200,61000,60900,61100,60900,5748
20230726,110000,40715945600,60900,60800,60900,60800,1721
20230726,105900,40611189900,60900,60800,61000,60800,3178
20230726,105800,40417696500,60800,60800,60900,60800,797
20230726,105700,40369225600,60800,61000,61000,60800,2174
20230726,105600,40236864100,61000,60900,61000,60800,4164
20230726,105500,39983300200,61000,60900,61100,60900,1448
20230726,105400,39894972700,61000,61000,61100,61000,2637
20230726,105300,39734109400,61000,61100,61100,60900,2340
20230726,105200,39591347400,61100,61000,61100,61000,996
20230726,105100,39530589000,61000,61000,61100,60900,3546
20230726,105000,39314287500,61000,61100,61300,61000,6408
20230726,104900,38922591100,61100,60800,61100,60800,5003
20230726,104800,38617613200,60800,61000,61000,60700,4066
20230726,104700,38370351200,61000,60800,61000,60700,5645
20230726,104600,38026953000,60800,60700,60800,60700,1212
20230726,104500,37953356700,60700,60700,60900,60600,4983
20230726,104400,37650709400,60700,60700,60800,60600,5429
20230726,104300,37321325100,60700,60700,60800,60700,4272
20230726,104200,37062005200,60700,60700,60900,60700,2519
20230726,104100,36908960700,60700,60900,60900,60700,1715
20230726,104000,36804695400,60700,60700,60900,60700,4253
20230726,103900,36546331600,60700,60800,60800,60600,12289
20230726,103800,35800198800,60700,60900,61000,60700,9481
20230726,103700,35223472700,60900,61000,61100,60900,1578
20230726,103600,35127304600,60900,60900,61100,60900,3744
20230726,103500,34899021300,60900,61000,61100,60900,4874
20230726,103400,34602031200,61000,61000,61100,61000,2062
20230726,103300,34476244200,61000,61000,61100,60900,4654
20230726,103200,34192349600,61000,61000,61100,61000,1653
20230726,103100,34091500600,61000,61000,61100,60900,6065
20230726,103000,33721576700,61000,61000,61100,60900,7749
20230726,102900,33248764400,61100,61000,61100,61000,5858
20230726,102800,32891413000,61000,61100,61100,60900,8320
20230726,102700,32383934900,61000,61100,61200,61000,14480
20230726,102600,31499988900,61100,61100,61200,61000,6584
20230726,102500,31097554200,61200,61100,61200,61100,1447
20230726,102400,31009141900,61100,61300,61300,61100,5379
20230726,102300,30680216600,61300,61200,61300,61200,1830
20230726,102200,30568143100,61300,61300,61300,61200,1441
20230726,102100,30479903700,61300,61200,61300,61200,1115
20230726,102000,30411630800,61100,61200,61300,61100,2208
20230726,101900,30276514700,61200,61300,61400,61100,3628
20230726,101800,30054388600,61300,61200,61400,61200,836
20230726,101700,30003156200,61300,61400,61400,61200,3027
20230726,101600,29817554000,61300,61400,61400,61300,709
20230726,101500,29774070600,61400,61300,61500,61300,1674
20230726,101400,29671303200,61300,61500,61600,61300,4948
20230726,101300,29367166100,61500,61400,61600,61300,6286
20230726,101200,28980959500,61400,61100,61400,61100,5922
20230726,101100,28618410000,61200,61200,61300,61100,2277
20230726,101000,28479149300,61300,61200,61300,61100,4087
20230726,100900,28229053400,61200,61400,61400,61200,4093
20230726,100800,27978454100,61300,61300,61400,61200,2935
20230726,100700,27798789100,61200,61300,61300,61200,2497
20230726,100600,27645873700,61300,61300,61400,61200,3266
20230726,100500,27445892600,61400,61400,61400,61300,3064
20230726,100400,27258066700,61300,61400,61500,61300,2403
20230726,100300,27110662800,61500,61400,61500,61300,2150
20230726,100200,26978775700,61400,61300,61500,61300,2797
20230726,100100,26807063900,61400,61400,61500,61300,1300
20230726,100000,26727215100,61400,61400,61600,61300,2120
20230726,095900,26596905800,61400,61400,61600,61300,4099
20230726,095800,26345025800,61300,61400,61400,61300,2990
20230726,095700,26161637700,61300,61500,61500,61300,4714
20230726,095600,25872287300,61500,61600,61600,61500,1571
20230726,095500,25775663700,61600,61500,61600,61400,762
20230726,095400,25728829100,61500,61600,61700,61500,1809
20230726,095300,25617515100,61600,61600,61700,61500,4978
20230726,095200,25310797000,61700,61800,61800,61600,9928
20230726,095100,24698218000,61700,61800,61900,61700,1237
20230726,095000,24621794400,61700,61800,61900,61700,1963
20230726,094900,24500525700,61800,61800,61800,61700,1455
20230726,094800,24410636400,61800,61800,61900,61700,3782
20230726,094700,24176905700,61800,61800,61800,61700,484
20230726,094600,24147015300,61800,61600,61800,61600,1867
20230726,094500,24031806400,61700,61700,61800,61600,1222
20230726,094400,23956434400,61600,61500,61800,61400,2811
20230726,094300,23783409500,61500,61700,61800,61500,4566
20230726,094200,23502329500,61600,61800,61800,61600,1601
20230726,094100,23403540300,61700,61600,61900,61600,3270
20230726,094000,23201660400,61700,61600,61800,61500,1311
20230726,093900,23120804400,61700,61700,61700,61500,2779
20230726,093800,22949742200,61600,61800,61900,61500,5491
20230726,093700,22610992900,61900,62100,62100,61800,8063
20230726,093600,22112104500,62000,61800,62100,61800,5992
20230726,093500,21740936200,61800,61900,61900,61800,3730
20230726,093400,21510412800,61800,61800,61900,61600,2353
20230726,093300,21365172800,61800,61700,61800,61600,3899
20230726,093200,21124398900,61800,61900,62000,61600,3075
20230726,093100,20934511500,61800,61400,62200,61400,15676
20230726,093000,19965721400,61500,61400,61500,61300,5547
20230726,092900,19625039100,61400,61200,61400,61200,3343
20230726,092800,19420012300,61300,61500,61500,61200,3888
20230726,092700,19181295800,61500,61500,61500,61400,2874
20230726,092600,19004561800,61500,61300,61600,61300,8813
20230726,092500,18463708000,61100,61100,61300,60900,9097
20230726,092400,17908041900,61200,61000,61200,60900,30356
20230726,092300,16056065000,61100,61300,61300,61000,10691
20230726,092200,15402828700,61200,61300,61300,61200,5307
20230726,092100,15077969300,61300,61400,61500,61200,5422
20230726,092000,14745464000,61400,61400,61600,61300,6000
20230726,091900,14376698000,61400,61400,61500,61200,3505
20230726,091800,14161511600,61500,61100,61500,61000,9068
20230726,091700,13606630700,61100,61200,61300,61100,6271
20230726,091600,13223032400,61200,61100,61300,61100,4617
20230726,091500,12940613000,61100,61100,61200,61000,11046
20230726,091400,12265702700,61100,61200,61300,61000,14764
20230726,091300,11363600800,61200,61400,61400,61100,15509
20230726,091200,10414278900,61400,61600,61600,61300,3160
20230726,091100,10220271400,61600,61500,61700,61500,4887
20230726,091000,9919203800,61500,61400,61500,61200,7698
20230726,090900,9446671900,61500,61600,61700,61400,3158
20230726,090800,9252296700,61600,61400,61600,61300,6558
20230726,090700,8849116100,61500,61200,61700,61100,23937
20230726,090600,7382427200,61200,61600,61600,61200,17815
20230726,090500,6287913700,61600,61600,61700,61300,19002
20230726,090400,5119882300,61700,61400,61800,61300,12634
20230726,090300,4342150900,61500,61800,61800,61300,21680
20230726,090200,3008618100,61800,61500,61900,61500,8063
20230726,090100,2511221200,61600,61600,61900,61400,16784
20230726,090000,1478055900,61600,62100,62100,61600,23804