KissMeData/093370/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194300,45936847010,12610,12610,12610,12610,40831
20230726,194200,45936847010,12610,12610,12610,12610,0
20230726,194100,45936847010,12610,12610,12610,12610,0
20230726,194000,45936847010,12610,12610,12610,12610,0
20230726,193900,45936847010,12610,12610,12610,12610,0
20230726,193800,45936847010,12610,12610,12610,12610,0
20230726,193700,45936847010,12610,12610,12610,12610,0
20230726,193600,45936847010,12610,12610,12610,12610,0
20230726,193500,45936847010,12610,12610,12610,12610,0
20230726,193400,45936847010,12610,12610,12610,12610,0
20230726,193300,45936847010,12610,12610,12610,12610,0
20230726,193200,45936847010,12610,12610,12610,12610,0
20230726,193100,45936847010,12610,12610,12610,12610,0
20230726,193000,45936847010,12610,12610,12610,12610,0
20230726,192900,45936847010,12610,12610,12610,12610,0
20230726,192800,45936847010,12610,12610,12610,12610,0
20230726,192700,45936847010,12610,12610,12610,12610,0
20230726,192600,45936847010,12610,12610,12610,12610,0
20230726,192500,45936847010,12610,12610,12610,12610,0
20230726,192400,45936847010,12610,12610,12610,12610,0
20230726,192300,45936847010,12610,12610,12610,12610,0
20230726,192200,45936847010,12610,12610,12610,12610,0
20230726,192100,45936847010,12610,12610,12610,12610,0
20230726,192000,45936847010,12610,12610,12610,12610,0
20230726,191900,45936847010,12610,12610,12610,12610,0
20230726,191800,45936847010,12610,12610,12610,12610,0
20230726,191700,45936847010,12610,12610,12610,12610,0
20230726,191600,45936847010,12610,12610,12610,12610,0
20230726,191500,45936847010,12610,12610,12610,12610,0
20230726,191400,45936847010,12610,12610,12610,12610,0
20230726,191300,45936847010,12610,12610,12610,12610,40831
20230726,191200,45936847010,12610,12610,12610,12610,0
20230726,191100,45936847010,12610,12610,12610,12610,0
20230726,191000,45936847010,12610,12610,12610,12610,0
20230726,190900,45936847010,12610,12610,12610,12610,0
20230726,190800,45936847010,12610,12610,12610,12610,0
20230726,190700,45936847010,12610,12610,12610,12610,0
20230726,190600,45936847010,12610,12610,12610,12610,0
20230726,190500,45936847010,12610,12610,12610,12610,0
20230726,190400,45936847010,12610,12610,12610,12610,0
20230726,190300,45936847010,12610,12610,12610,12610,0
20230726,190200,45936847010,12610,12610,12610,12610,0
20230726,190100,45936847010,12610,12610,12610,12610,0
20230726,190000,45936847010,12610,12610,12610,12610,0
20230726,185900,45936847010,12610,12610,12610,12610,0
20230726,185800,45936847010,12610,12610,12610,12610,0
20230726,185700,45936847010,12610,12610,12610,12610,0
20230726,185600,45936847010,12610,12610,12610,12610,0
20230726,185500,45936847010,12610,12610,12610,12610,0
20230726,185400,45936847010,12610,12610,12610,12610,0
20230726,185300,45936847010,12610,12610,12610,12610,0
20230726,185200,45936847010,12610,12610,12610,12610,0
20230726,185100,45936847010,12610,12610,12610,12610,0
20230726,185000,45936847010,12610,12610,12610,12610,0
20230726,184900,45936847010,12610,12610,12610,12610,0
20230726,184800,45936847010,12610,12610,12610,12610,0
20230726,184700,45936847010,12610,12610,12610,12610,0
20230726,184600,45936847010,12610,12610,12610,12610,0
20230726,184500,45936847010,12610,12610,12610,12610,0
20230726,184400,45936847010,12610,12610,12610,12610,0
20230726,184300,45936847010,12610,12610,12610,12610,40831
20230726,184200,45936847010,12610,12610,12610,12610,0
20230726,184100,45936847010,12610,12610,12610,12610,0
20230726,184000,45936847010,12610,12610,12610,12610,0
20230726,183900,45936847010,12610,12610,12610,12610,0
20230726,183800,45936847010,12610,12610,12610,12610,0
20230726,183700,45936847010,12610,12610,12610,12610,0
20230726,183600,45936847010,12610,12610,12610,12610,0
20230726,183500,45936847010,12610,12610,12610,12610,0
20230726,183400,45936847010,12610,12610,12610,12610,0
20230726,183300,45936847010,12610,12610,12610,12610,0
20230726,183200,45936847010,12610,12610,12610,12610,0
20230726,183100,45936847010,12610,12610,12610,12610,0
20230726,183000,45936847010,12610,12610,12610,12610,0
20230726,182900,45936847010,12610,12610,12610,12610,0
20230726,182800,45936847010,12610,12610,12610,12610,0
20230726,182700,45936847010,12610,12610,12610,12610,0
20230726,182600,45936847010,12610,12610,12610,12610,0
20230726,182500,45936847010,12610,12610,12610,12610,0
20230726,182400,45936847010,12610,12610,12610,12610,0
20230726,182300,45936847010,12610,12610,12610,12610,0
20230726,182200,45936847010,12610,12610,12610,12610,0
20230726,182100,45936847010,12610,12610,12610,12610,0
20230726,182000,45936847010,12610,12610,12610,12610,0
20230726,181900,45936847010,12610,12610,12610,12610,0
20230726,181800,45936847010,12610,12610,12610,12610,0
20230726,181700,45936847010,12610,12610,12610,12610,0
20230726,181600,45936847010,12610,12610,12610,12610,0
20230726,181500,45936847010,12610,12610,12610,12610,0
20230726,181400,45936847010,12610,12610,12610,12610,0
20230726,181300,45936847010,12610,12610,12610,12610,40831
20230726,181200,45936847010,12610,12610,12610,12610,0
20230726,181100,45936847010,12610,12610,12610,12610,0
20230726,181000,45936847010,12610,12610,12610,12610,0
20230726,180900,45936847010,12610,12610,12610,12610,0
20230726,180800,45936847010,12610,12610,12610,12610,0
20230726,180700,45936847010,12610,12610,12610,12610,0
20230726,180600,45936847010,12610,12610,12610,12610,0
20230726,180500,45936847010,12610,12610,12610,12610,0
20230726,180400,45936847010,12610,12610,12610,12610,0
20230726,180300,45936847010,12610,12610,12610,12610,0
20230726,180200,45936847010,12610,12610,12610,12610,0
20230726,180100,45936847010,12610,12610,12610,12610,0
20230726,180000,45936847010,12610,12610,12610,12610,0
20230726,175900,45936847010,12610,12610,12610,12610,0
20230726,175800,45936847010,12610,12610,12610,12610,0
20230726,175700,45936847010,12610,12610,12610,12610,0
20230726,175600,45936847010,12610,12610,12610,12610,0
20230726,175500,45936847010,12610,12610,12610,12610,0
20230726,175400,45936847010,12610,12610,12610,12610,0
20230726,175300,45936847010,12610,12610,12610,12610,0
20230726,175200,45936847010,12610,12610,12610,12610,0
20230726,175100,45936847010,12610,12610,12610,12610,0
20230726,175000,45936847010,12610,12610,12610,12610,0
20230726,174900,45936847010,12610,12610,12610,12610,0
20230726,174800,45936847010,12610,12610,12610,12610,0
20230726,174700,45936847010,12610,12610,12610,12610,0
20230726,174600,45936847010,12610,12610,12610,12610,0
20230726,174500,45936847010,12610,12610,12610,12610,0
20230726,174400,45936847010,12610,12610,12610,12610,0
20230726,174300,45936847010,12610,12610,12610,12610,40831
20230726,174200,45936847010,12610,12610,12610,12610,0
20230726,174100,45936847010,12610,12610,12610,12610,0
20230726,174000,45936847010,12610,12610,12610,12610,0
20230726,173900,45936847010,12610,12610,12610,12610,0
20230726,173800,45936847010,12610,12610,12610,12610,0
20230726,173700,45936847010,12610,12610,12610,12610,0
20230726,173600,45936847010,12610,12610,12610,12610,0
20230726,173500,45936847010,12610,12610,12610,12610,0
20230726,173400,45936847010,12610,12610,12610,12610,0
20230726,173300,45936847010,12610,12610,12610,12610,0
20230726,173200,45936847010,12610,12610,12610,12610,0
20230726,173100,45936847010,12610,12610,12610,12610,0
20230726,173000,45936847010,12610,12610,12610,12610,0
20230726,172900,45936847010,12610,12610,12610,12610,0
20230726,172800,45936847010,12610,12610,12610,12610,0
20230726,172700,45936847010,12610,12610,12610,12610,0
20230726,172600,45936847010,12610,12610,12610,12610,0
20230726,172500,45936847010,12610,12610,12610,12610,0
20230726,172400,45936847010,12610,12610,12610,12610,0
20230726,172300,45936847010,12610,12610,12610,12610,0
20230726,172200,45936847010,12610,12610,12610,12610,0
20230726,172100,45936847010,12610,12610,12610,12610,0
20230726,172000,45936847010,12610,12610,12610,12610,0
20230726,171900,45936847010,12610,12610,12610,12610,0
20230726,171800,45936847010,12610,12610,12610,12610,0
20230726,171700,45936847010,12610,12610,12610,12610,0
20230726,171600,45936847010,12610,12610,12610,12610,0
20230726,171500,45936847010,12610,12610,12610,12610,0
20230726,171400,45936847010,12610,12610,12610,12610,0
20230726,171300,45936847010,12610,12610,12610,12610,40831
20230726,171200,45936847010,12610,12610,12610,12610,0
20230726,171100,45936847010,12610,12610,12610,12610,0
20230726,171000,45936847010,12610,12610,12610,12610,0
20230726,170900,45936847010,12610,12610,12610,12610,0
20230726,170800,45936847010,12610,12610,12610,12610,0
20230726,170700,45936847010,12610,12610,12610,12610,0
20230726,170600,45936847010,12610,12610,12610,12610,0
20230726,170500,45936847010,12610,12610,12610,12610,0
20230726,170400,45936847010,12610,12610,12610,12610,0
20230726,170300,45936847010,12610,12610,12610,12610,0
20230726,170200,45936847010,12610,12610,12610,12610,0
20230726,170100,45936847010,12610,12610,12610,12610,0
20230726,170000,45936847010,12610,12610,12610,12610,0
20230726,165900,45936847010,12610,12610,12610,12610,0
20230726,165800,45936847010,12610,12610,12610,12610,0
20230726,165700,45936847010,12610,12610,12610,12610,0
20230726,165600,45936847010,12610,12610,12610,12610,0
20230726,165500,45936847010,12610,12610,12610,12610,0
20230726,165400,45936847010,12610,12610,12610,12610,0
20230726,165300,45936847010,12610,12610,12610,12610,0
20230726,165200,45936847010,12610,12610,12610,12610,0
20230726,165100,45936847010,12610,12610,12610,12610,0
20230726,165000,45936847010,12610,12610,12610,12610,0
20230726,164900,45936847010,12610,12610,12610,12610,0
20230726,164800,45936847010,12610,12610,12610,12610,0
20230726,164700,45936847010,12610,12610,12610,12610,0
20230726,164600,45936847010,12610,12610,12610,12610,0
20230726,164500,45936847010,12610,12610,12610,12610,0
20230726,164400,45936847010,12610,12610,12610,12610,0
20230726,164300,45936847010,12610,12610,12610,12610,40831
20230726,164200,45936847010,12610,12610,12610,12610,0
20230726,164100,45936847010,12610,12610,12610,12610,0
20230726,164000,45936847010,12610,12610,12610,12610,0
20230726,163900,45936847010,12610,12610,12610,12610,0
20230726,163800,45936847010,12610,12610,12610,12610,0
20230726,163700,45936847010,12610,12610,12610,12610,0
20230726,163600,45936847010,12610,12610,12610,12610,0
20230726,163500,45936847010,12610,12610,12610,12610,0
20230726,163400,45936847010,12610,12610,12610,12610,0
20230726,163300,45936847010,12610,12610,12610,12610,0
20230726,163200,45936847010,12610,12610,12610,12610,0
20230726,163100,45936847010,12610,12610,12610,12610,0
20230726,163000,45936847010,12610,12610,12610,12610,0
20230726,162900,45936847010,12610,12610,12610,12610,0
20230726,162800,45936847010,12610,12610,12610,12610,0
20230726,162700,45936847010,12610,12610,12610,12610,0
20230726,162600,45936847010,12610,12610,12610,12610,0
20230726,162500,45936847010,12610,12610,12610,12610,0
20230726,162400,45936847010,12610,12610,12610,12610,0
20230726,162300,45936847010,12610,12610,12610,12610,0
20230726,162200,45936847010,12610,12610,12610,12610,0
20230726,162100,45936847010,12610,12610,12610,12610,0
20230726,162000,45936847010,12610,12610,12610,12610,0
20230726,161900,45936847010,12610,12610,12610,12610,0
20230726,161800,45936847010,12610,12610,12610,12610,0
20230726,161700,45936847010,12610,12610,12610,12610,0
20230726,161600,45936847010,12610,12610,12610,12610,0
20230726,161500,45936847010,12610,12610,12610,12610,0
20230726,161400,45936847010,12610,12610,12610,12610,0
20230726,161300,45936847010,12610,12610,12610,12610,40831
20230726,161200,45936847010,12610,12610,12610,12610,0
20230726,161100,45936847010,12610,12610,12610,12610,0
20230726,161000,45936847010,12610,12610,12610,12610,0
20230726,160900,45936847010,12610,12610,12610,12610,0
20230726,160800,45936847010,12610,12610,12610,12610,0
20230726,160700,45936847010,12610,12610,12610,12610,0
20230726,160600,45936847010,12610,12610,12610,12610,0
20230726,160500,45936847010,12610,12610,12610,12610,0
20230726,160400,45936847010,12610,12610,12610,12610,0
20230726,160300,45936847010,12610,12610,12610,12610,0
20230726,160200,45936847010,12610,12610,12610,12610,0
20230726,160100,45936847010,12610,12610,12610,12610,0
20230726,160000,45936847010,12610,12610,12610,12610,0
20230726,155900,45936847010,12610,12610,12610,12610,0
20230726,155800,45936847010,12610,12610,12610,12610,0
20230726,155700,45936847010,12610,12610,12610,12610,0
20230726,155600,45936847010,12610,12610,12610,12610,0
20230726,155500,45936847010,12610,12610,12610,12610,0
20230726,155400,45936847010,12610,12610,12610,12610,0
20230726,155300,45936847010,12610,12610,12610,12610,0
20230726,155200,45936847010,12610,12610,12610,12610,0
20230726,155100,45936847010,12610,12610,12610,12610,0
20230726,155000,45936847010,12610,12610,12610,12610,0
20230726,154900,45936847010,12610,12610,12610,12610,0
20230726,154800,45936847010,12610,12610,12610,12610,0
20230726,154700,45936847010,12610,12610,12610,12610,0
20230726,154600,45936847010,12610,12610,12610,12610,0
20230726,154500,45936847010,12610,12610,12610,12610,0
20230726,154400,45936847010,12610,12610,12610,12610,0
20230726,154300,45936847010,12610,12610,12610,12610,40831
20230726,154200,45936847010,12610,12610,12610,12610,0
20230726,154100,45936847010,12610,12610,12610,12610,0
20230726,154000,45936847010,12610,12610,12610,12610,0
20230726,153900,45936847010,12610,12610,12610,12610,0
20230726,153800,45936847010,12610,12610,12610,12610,0
20230726,153700,45936847010,12610,12610,12610,12610,0
20230726,153600,45936847010,12610,12610,12610,12610,0
20230726,153500,45936847010,12610,12610,12610,12610,0
20230726,153400,45936847010,12610,12610,12610,12610,0
20230726,153300,45936847010,12610,12610,12610,12610,0
20230726,153200,45936847010,12610,12610,12610,12610,0
20230726,153100,45936847010,12610,12610,12610,12610,0
20230726,153000,45936847010,12610,12610,12610,12610,40831
20230726,152900,45421968100,12620,12620,12620,12620,0
20230726,152800,45421968100,12620,12620,12620,12620,0
20230726,152700,45421968100,12620,12620,12620,12620,0
20230726,152600,45421968100,12620,12620,12620,12620,0
20230726,152500,45421968100,12620,12620,12620,12620,0
20230726,152400,45421968100,12620,12620,12620,12620,0
20230726,152300,45421968100,12620,12620,12620,12620,0
20230726,152200,45421968100,12620,12620,12620,12620,0
20230726,152100,45421968100,12620,12620,12620,12620,0
20230726,152000,45421968100,12620,12620,12620,12620,0
20230726,151900,45421968100,12620,12660,12660,12600,8613
20230726,151800,45313213600,12650,12690,12690,12650,15408
20230726,151700,45117946030,12680,12690,12700,12680,13174
20230726,151600,44950865030,12680,12660,12690,12650,6879
20230726,151500,44863711460,12650,12650,12670,12610,3807
20230726,151400,44815557210,12640,12630,12650,12610,4116
20230726,151300,44763568030,12630,12600,12640,12600,4374
20230726,151200,44708345480,12610,12560,12640,12560,19872
20230726,151100,44458281730,12550,12580,12580,12550,6560
20230726,151000,44375908690,12570,12580,12580,12550,17607
20230726,150900,44154722450,12580,12570,12580,12560,5230
20230726,150800,44088963540,12570,12600,12600,12560,5775
20230726,150700,44016357890,12590,12590,12610,12570,6207
20230726,150600,43938189490,12590,12590,12600,12580,7842
20230726,150500,43839480910,12590,12550,12590,12530,15559
20230726,150400,43644048350,12560,12590,12600,12550,11052
20230726,150300,43505118030,12600,12650,12660,12580,22943
20230726,150200,43215538480,12660,12680,12690,12650,12282
20230726,150100,43059934490,12690,12690,12700,12680,17194
20230726,150000,42841813570,12700,12690,12700,12690,4912
20230726,145900,42779442430,12690,12690,12690,12680,8655
20230726,145800,42669614250,12690,12680,12700,12680,4237
20230726,145700,42615852120,12690,12700,12700,12680,3195
20230726,145600,42575315090,12700,12700,12700,12690,4311
20230726,145500,42520601080,12710,12700,12710,12700,3161
20230726,145400,42480453880,12710,12740,12740,12700,5446
20230726,145300,42411189190,12740,12750,12750,12730,3674
20230726,145200,42364399770,12750,12720,12750,12710,3844
20230726,145100,42315471480,12710,12710,12720,12710,2007
20230726,145000,42289958150,12710,12710,12720,12700,2533
20230726,144900,42257766240,12710,12690,12710,12680,5371
20230726,144800,42189618090,12690,12710,12710,12680,12958
20230726,144700,42025072160,12710,12750,12760,12700,10662
20230726,144600,41889612290,12760,12720,12760,12710,2603
20230726,144500,41856480760,12720,12690,12730,12660,15241
20230726,144400,41662838490,12660,12720,12720,12660,22040
20230726,144300,41383001870,12720,12730,12740,12710,10368
20230726,144200,41251086210,12730,12800,12800,12720,12118
20230726,144100,41096451070,12800,12790,12800,12790,2360
20230726,144000,41066261210,12790,12790,12800,12770,3301
20230726,143900,41024061130,12790,12790,12800,12770,5795
20230726,143800,40949989550,12800,12800,12800,12780,1964
20230726,143700,40924865720,12800,12840,12840,12800,6417
20230726,143600,40842629210,12840,12860,12870,12840,2014
20230726,143500,40816737660,12860,12840,12860,12830,2609
20230726,143400,40783236840,12840,12820,12840,12800,3610
20230726,143300,40736976310,12820,12830,12830,12800,9070
20230726,143200,40620698850,12830,12850,12850,12810,4020
20230726,143100,40569129960,12850,12890,12890,12850,12612
20230726,143000,40406778530,12900,12880,12940,12880,5479
20230726,142900,40336128170,12890,12890,12890,12870,2142
20230726,142800,40308544320,12890,12870,12900,12870,2375
20230726,142700,40277944030,12870,12840,12880,12840,4103
20230726,142600,40225201340,12840,12800,12840,12800,4271
20230726,142500,40170453660,12790,12800,12820,12790,3545
20230726,142400,40125060860,12800,12800,12810,12780,2647
20230726,142300,40091209470,12800,12800,12810,12790,3608
20230726,142200,40045037780,12810,12790,12810,12780,4344
20230726,142100,39989481330,12790,12840,12850,12780,10703
20230726,142000,39852387770,12840,12860,12870,12830,1897
20230726,141900,39828007460,12860,12830,12860,12800,4497
20230726,141800,39770279630,12820,12790,12860,12790,5835
20230726,141700,39695475460,12790,12820,12820,12790,1384
20230726,141600,39677766020,12800,12780,12810,12770,10966
20230726,141500,39537451690,12780,12760,12800,12750,3551
20230726,141400,39492116040,12770,12790,12800,12760,2662
20230726,141300,39458117580,12790,12740,12800,12740,12028
20230726,141200,39304535490,12740,12740,12740,12700,13384
20230726,141100,39134395140,12740,12680,12750,12680,10478
20230726,141000,39001310600,12680,12800,12800,12680,44229
20230726,140900,38437713990,12800,12780,12810,12780,11996
20230726,140800,38284252910,12780,12810,12810,12770,13353
20230726,140700,38113500830,12810,12820,12820,12810,2904
20230726,140600,38076294680,12820,12840,12840,12770,17961
20230726,140500,37846407510,12820,12880,12880,12820,8918
20230726,140400,37731831500,12880,12920,12920,12870,8395
20230726,140300,37623632830,12920,12880,12930,12870,10489
20230726,140200,37488291290,12880,12880,12890,12870,6077
20230726,140100,37410048240,12890,12850,12890,12840,4047
20230726,140000,37358004070,12840,12840,12860,12820,14134
20230726,135900,37176473880,12840,12840,12840,12790,6295
20230726,135800,37095828760,12840,12810,12850,12780,20073
20230726,135700,36838799700,12810,12800,12820,12800,10720
20230726,135600,36701447900,12800,12850,12850,12800,12462
20230726,135500,36541796130,12850,12820,12850,12760,9354
20230726,135400,36421998650,12820,12870,12870,12720,66936
20230726,135300,35564934040,12870,12920,12920,12870,24051
20230726,135200,35254939370,12920,12930,12950,12890,31195
20230726,135100,34852211980,12930,12990,12990,12930,25757
20230726,135000,34518479490,12990,13000,13000,12980,5046
20230726,134900,34452924690,13010,12990,13030,12990,1795
20230726,134800,34429598000,12990,12990,12990,12980,7970
20230726,134700,34326101980,13010,13020,13020,12990,8412
20230726,134600,34216708290,13020,13000,13030,12990,4514
20230726,134500,34158030540,13000,12970,13030,12960,5456
20230726,134400,34087219340,12960,12990,13000,12960,6710
20230726,134300,34000191390,12990,13020,13050,12980,18212
20230726,134200,33763454480,13020,13040,13050,13000,6437
20230726,134100,33679660340,13040,13040,13040,12990,10281
20230726,134000,33545839580,13030,13040,13050,13000,6426
20230726,133900,33462141850,13040,13030,13050,13020,10316
20230726,133800,33327622900,13040,13000,13070,13000,6565
20230726,133700,33242197880,12990,13000,13090,12970,6067
20230726,133600,33163259250,13010,12950,13070,12940,16861
20230726,133500,32944426590,12950,13020,13020,12950,32864
20230726,133400,32517801940,13010,13030,13030,13000,15945
20230726,133300,32310207730,13030,13070,13070,13030,16818
20230726,133200,32090764940,13070,13140,13140,13070,11368
20230726,133100,31941763050,13140,13130,13140,13120,2588
20230726,133000,31907785940,13130,13170,13200,13120,7033
20230726,132900,31815187000,13170,13150,13190,13150,7672
20230726,132800,31714214180,13150,13090,13170,13070,5399
20230726,132700,31643492710,13070,13120,13150,13070,15272
20230726,132600,31443280080,13120,13140,13180,13120,4852
20230726,132500,31379535290,13140,13070,13200,13050,9433
20230726,132400,31255893800,13070,13060,13100,13030,15411
20230726,132300,31054430620,13070,13160,13160,13050,22567
20230726,132200,30758733810,13160,13180,13180,13140,9299
20230726,132100,30636327030,13180,13310,13310,13170,22718
20230726,132000,30335802820,13300,13320,13330,13290,6246
20230726,131900,30252710890,13330,13310,13330,13250,25339
20230726,131800,29916160210,13320,13330,13340,13300,8261
20230726,131700,29806127690,13330,13360,13360,13300,22375
20230726,131600,29507883340,13360,13300,13360,13280,18294
20230726,131500,29264107630,13300,13240,13300,13230,13211
20230726,131400,29088831200,13240,13230,13240,13230,2537
20230726,131300,29055254500,13230,13240,13240,13230,2192
20230726,131200,29026249910,13240,13240,13240,13230,3940
20230726,131100,28974098240,13240,13220,13240,13220,2969
20230726,131000,28934819090,13230,13210,13240,13210,4370
20230726,130900,28877037420,13210,13250,13250,13200,5245
20230726,130800,28807623700,13240,13240,13240,13220,3182
20230726,130700,28765518440,13240,13190,13250,13190,3306
20230726,130600,28721840790,13190,13190,13200,13190,1422
20230726,130500,28703082630,13190,13230,13230,13190,5456
20230726,130400,28630960730,13240,13250,13260,13230,3360
20230726,130300,28586463050,13250,13250,13260,13230,4144
20230726,130200,28531579040,13260,13280,13290,13260,4701
20230726,130100,28469207820,13280,13290,13290,13260,4562
20230726,130000,28408625770,13290,13260,13290,13250,6165
20230726,125900,28326797210,13260,13260,13300,13230,22094
20230726,125800,28033713900,13260,13230,13260,13220,6115
20230726,125700,27952730100,13220,13230,13230,13200,13231
20230726,125600,27777916970,13220,13160,13230,13130,12224
20230726,125500,27616667330,13130,13150,13160,13130,1335
20230726,125400,27599108850,13150,13150,13170,13130,3499
20230726,125300,27553076590,13150,13130,13160,13120,2774
20230726,125200,27516619250,13140,13160,13170,13140,2921
20230726,125100,27478215150,13170,13160,13190,13130,5736
20230726,125000,27402657170,13140,13040,13150,13030,18956
20230726,124900,27154353200,13050,13030,13050,13020,938
20230726,124800,27142131550,13020,13040,13050,13010,2978
20230726,124700,27103321090,13010,13040,13050,13010,3132
20230726,124600,27062515870,13040,12980,13050,12980,5752
20230726,124500,26987737800,12990,13000,13000,12980,7351
20230726,124400,26892255970,12990,13020,13020,12990,8257
20230726,124300,26784897750,13010,13030,13040,13010,11088
20230726,124200,26640535650,13040,13060,13060,13030,3657
20230726,124100,26592839910,13050,13070,13070,13040,7820
20230726,124000,26490746620,13070,13070,13070,13060,2784
20230726,123900,26454360630,13080,13090,13090,13070,3063
20230726,123800,26414301520,13080,13090,13090,13080,1282
20230726,123700,26397530320,13090,13080,13100,13080,3457
20230726,123600,26352290900,13090,13070,13090,13070,4940
20230726,123500,26287698890,13060,13070,13070,13050,4120
20230726,123400,26233884270,13070,13060,13070,13050,2261
20230726,123300,26204354640,13060,13070,13070,13050,3173
20230726,123200,26162906980,13070,13050,13070,13050,2859
20230726,123100,26125578770,13050,13040,13070,13030,2909
20230726,123000,26087626000,13050,13070,13090,13040,2334
20230726,122900,26057143570,13070,13050,13080,13040,563
20230726,122800,26049790480,13050,13030,13070,13030,2648
20230726,122700,26015246410,13050,13030,13050,13010,3952
20230726,122600,25963760460,13020,13020,13030,13010,2920
20230726,122500,25925732710,13030,13030,13030,13020,4398
20230726,122400,25868468510,13020,13040,13040,13020,3109
20230726,122300,25827958340,13040,13040,13040,13030,674
20230726,122200,25819171310,13030,13040,13050,13030,1959
20230726,122100,25793624900,13050,13050,13050,13040,1966
20230726,122000,25767969450,13040,13040,13050,13030,4504
20230726,121900,25709215990,13030,13050,13050,13030,4774
20230726,121800,25646963420,13040,13050,13050,13040,3222
20230726,121700,25604935750,13040,13040,13050,13040,1729
20230726,121600,25582387270,13050,13060,13070,13040,3295
20230726,121500,25539378470,13070,13080,13080,13060,327
20230726,121400,25535104520,13080,13070,13080,13060,522
20230726,121300,25528282580,13070,13090,13100,13050,4502
20230726,121200,25469445850,13080,13060,13080,13050,5297
20230726,121100,25400195270,13060,13070,13070,13050,1845
20230726,121000,25376110120,13070,13080,13080,13060,2082
20230726,120900,25348915540,13060,13070,13080,13060,1539
20230726,120800,25328802610,13070,13080,13080,13070,890
20230726,120700,25317165410,13080,13080,13090,13070,1601
20230726,120600,25296230680,13080,13080,13080,13070,2181
20230726,120500,25267717660,13070,13070,13080,13070,2029
20230726,120400,25241180060,13080,13070,13080,13070,426
20230726,120300,25235609910,13080,13080,13080,13070,764
20230726,120200,25225619450,13080,13080,13080,13070,17
20230726,120100,25225397190,13080,13090,13090,13080,419
20230726,120000,25219916150,13070,13070,13080,13060,1302
20230726,115900,25202903450,13070,13070,13070,13060,212
20230726,115800,25200132800,13070,13080,13080,13060,1204
20230726,115700,25184394880,13070,13080,13080,13070,1366
20230726,115600,25166531350,13080,13080,13090,13070,353
20230726,115500,25161913520,13090,13070,13090,13070,1117
20230726,115400,25147303640,13070,13090,13090,13050,3306
20230726,115300,25104121620,13080,13080,13090,13080,2076
20230726,115200,25076957550,13070,13050,13080,13050,1168
20230726,115100,25061704160,13060,13060,13060,13050,1257
20230726,115000,25045292470,13050,13050,13060,13050,970
20230726,114900,25032631160,13050,13040,13060,13040,2330
20230726,114800,25002231740,13050,13060,13070,13050,2062
20230726,114700,24975307450,13070,13070,13070,13060,1130
20230726,114600,24960546820,13070,13050,13070,13040,3161
20230726,114500,24919291070,13050,13050,13050,13030,1368
20230726,114400,24901453660,13030,13040,13050,13030,1294
20230726,114300,24884582630,13030,13060,13070,13020,6193
20230726,114200,24803777920,13070,13060,13070,13050,1858
20230726,114100,24779506530,13060,13050,13060,13050,791
20230726,114000,24769182060,13040,13040,13060,13030,2816
20230726,113900,24732438160,13040,13010,13040,13010,5471
20230726,113800,24661125800,13020,12990,13020,12980,5090
20230726,113700,24594923690,12990,13000,13000,12990,3595
20230726,113600,24548220470,13000,13010,13020,12990,4308
20230726,113500,24492212650,13010,13020,13030,13010,1507
20230726,113400,24472599150,13020,13020,13040,13010,1869
20230726,113300,24448270650,13020,13020,13030,13010,963
20230726,113200,24435734340,13010,13040,13040,13010,1393
20230726,113100,24417596080,13040,13030,13040,13020,1257
20230726,113000,24401218840,13030,13020,13030,13020,883
20230726,112900,24389721540,13020,13010,13030,13010,879
20230726,112800,24378283320,13010,13000,13010,12990,1732
20230726,112700,24355767220,13010,13010,13010,13000,869
20230726,112600,24344467250,13020,12990,13020,12990,1550
20230726,112500,24324326490,12990,12990,12990,12980,1870
20230726,112400,24300035740,12990,13020,13020,12980,8995
20230726,112300,24183159840,13010,13020,13030,13000,3158
20230726,112200,24142067950,13020,13010,13020,13000,1478
20230726,112100,24122841370,13010,13010,13020,13000,948
20230726,112000,24110509830,13010,13020,13030,13000,2971
20230726,111900,24071854610,13020,13000,13020,12990,1278
20230726,111800,24055240160,12990,12990,13000,12980,4294
20230726,111700,23999455110,12990,12990,12990,12980,4779
20230726,111600,23937403420,12990,12980,12990,12970,1306
20230726,111500,23920451740,12980,13000,13000,12970,6481
20230726,111400,23836289110,12990,13010,13020,12990,10930
20230726,111300,23694204420,13020,13000,13020,13000,3446
20230726,111200,23649371130,13000,12980,13010,12970,7251
20230726,111100,23555231590,12970,12970,12980,12950,6385
20230726,111000,23472456300,12970,12980,12980,12960,1296
20230726,110900,23455646100,12980,13000,13010,12970,6399
20230726,110800,23372489190,13010,12960,13010,12950,6599
20230726,110700,23286843780,12960,13010,13010,12940,22172
20230726,110600,22999126570,13010,13030,13030,13000,3540
20230726,110500,22953072710,13030,13010,13030,13010,1520
20230726,110400,22933283890,13020,13000,13020,12990,4747
20230726,110300,22871568340,13010,12990,13010,12990,2430
20230726,110200,22839985570,12990,12980,12990,12980,1644
20230726,110100,22818642030,12980,12960,13000,12950,3745
20230726,110000,22770078900,12950,13000,13010,12950,7690
20230726,105900,22670311590,13010,13000,13020,12990,9806
20230726,105800,22542805240,12990,13040,13040,12990,4287
20230726,105700,22487050250,13040,13010,13050,13000,3128
20230726,105600,22446322800,13010,13030,13050,13000,11258
20230726,105500,22299764480,13030,13020,13040,13010,4668
20230726,105400,22238976790,13020,13030,13030,13010,3199
20230726,105300,22197327310,13030,13010,13030,13000,4659
20230726,105200,22136690690,13010,13010,13010,12980,10731
20230726,105100,21997208730,13010,12960,13010,12930,9381
20230726,105000,21875352380,12960,12910,12960,12910,8594
20230726,104900,21764153210,12920,12900,12920,12880,7496
20230726,104800,21667423450,12910,12900,12920,12880,6422
20230726,104700,21584587830,12900,12930,12930,12890,8530
20230726,104600,21474491350,12930,12890,12970,12860,15704
20230726,104500,21271503920,12860,12900,12910,12820,23978
20230726,104400,20962986980,12900,12980,12980,12900,28315
20230726,104300,20597050200,12970,12990,13000,12930,13937
20230726,104200,20416283410,12980,13010,13020,12980,10038
20230726,104100,20285816100,13020,13020,13030,13000,28669
20230726,104000,19912810350,13020,13100,13100,13020,16479
20230726,103900,19697808920,13100,13080,13100,13060,6387
20230726,103800,19614273980,13080,13060,13100,13040,14594
20230726,103700,19423691520,13060,13100,13110,13060,16490
20230726,103600,19207995600,13110,13100,13110,13090,4231
20230726,103500,19152588820,13090,13110,13110,13070,5769
20230726,103400,19077090270,13070,13100,13100,13070,14704
20230726,103300,18884710590,13100,13090,13120,13070,9280
20230726,103200,18763122400,13090,13080,13130,13060,32261
20230726,103100,18340997130,13080,13170,13180,13070,21849
20230726,103000,18054036010,13170,13210,13220,13160,17921
20230726,102900,17817838830,13210,13240,13250,13210,9479
20230726,102800,17692464790,13250,13290,13290,13240,3980
20230726,102700,17639697490,13290,13250,13290,13240,12373
20230726,102600,17475607010,13250,13250,13270,13220,12063
20230726,102500,17315855670,13250,13270,13270,13230,7752
20230726,102400,17213157800,13260,13290,13290,13230,16991
20230726,102300,16987704840,13300,13310,13330,13280,14788
20230726,102200,16791007660,13320,13370,13370,13310,14547
20230726,102100,16597060420,13370,13370,13400,13360,3932
20230726,102000,16544468180,13360,13340,13370,13330,7730
20230726,101900,16441324200,13340,13350,13360,13330,18856
20230726,101800,16189791800,13360,13370,13380,13350,11061
20230726,101700,16042013170,13380,13370,13380,13360,7393
20230726,101600,15943158340,13380,13380,13390,13360,11657
20230726,101500,15787234670,13390,13400,13400,13380,8886
20230726,101400,15668278080,13390,13420,13420,13380,8020
20230726,101300,15560796890,13410,13420,13420,13410,2237
20230726,101200,15530794260,13420,13400,13440,13400,20305
20230726,101100,15258426370,13410,13430,13430,13400,21770
20230726,101000,14966321070,13440,13470,13470,13430,8391
20230726,100900,14853443420,13470,13470,13470,13450,4730
20230726,100800,14789764600,13460,13490,13500,13460,4085
20230726,100700,14734745280,13490,13490,13500,13450,10637
20230726,100600,14591429570,13490,13480,13500,13470,7219
20230726,100500,14494105740,13480,13500,13510,13460,9313
20230726,100400,14368589910,13510,13460,13510,13460,6883
20230726,100300,14275765590,13460,13460,13470,13440,6043
20230726,100200,14194453270,13450,13500,13500,13440,7304
20230726,100100,14096099370,13500,13520,13530,13490,5332
20230726,100000,14024067140,13520,13490,13530,13470,12961
20230726,095900,13849020770,13500,13440,13530,13430,19881
20230726,095800,13580998420,13440,13450,13470,13440,6098
20230726,095700,13499000400,13460,13440,13460,13430,7615
20230726,095600,13396624010,13450,13460,13460,13420,15431
20230726,095500,13189354130,13470,13480,13490,13450,6384
20230726,095400,13103377620,13490,13510,13520,13480,9611
20230726,095300,12973662690,13510,13530,13540,13500,10087
20230726,095200,12837334980,13540,13570,13570,13520,12170
20230726,095100,12672477500,13570,13500,13580,13500,41929
20230726,095000,12105404250,13510,13480,13510,13470,12617
20230726,094900,11935173260,13470,13490,13490,13470,3777
20230726,094800,11884255200,13490,13460,13490,13460,2945
20230726,094700,11844562350,13470,13460,13470,13450,3848
20230726,094600,11792788940,13460,13450,13470,13440,7333
20230726,094500,11694131820,13450,13490,13490,13440,12550
20230726,094400,11525232730,13490,13490,13490,13470,3782
20230726,094300,11474242640,13490,13460,13520,13450,11664
20230726,094200,11316830950,13460,13460,13470,13430,9411
20230726,094100,11190238770,13460,13480,13490,13450,9599
20230726,094000,11060886000,13490,13470,13490,13460,6936
20230726,093900,10967407090,13480,13480,13490,13470,5781
20230726,093800,10889505040,13490,13490,13500,13470,8532
20230726,093700,10774423970,13490,13430,13490,13430,4443
20230726,093600,10714634140,13440,13370,13450,13360,9516
20230726,093500,10587163950,13370,13390,13390,13370,9112
20230726,093400,10465270490,13380,13400,13440,13380,13902
20230726,093300,10278964520,13400,13480,13490,13390,24158
20230726,093200,9954663720,13480,13500,13500,13470,21042
20230726,093100,9670856680,13500,13600,13600,13500,36722
20230726,093000,9173733290,13600,13640,13670,13570,47931
20230726,092900,8520610450,13630,13610,13640,13600,28464
20230726,092800,8132821570,13610,13590,13630,13590,34275
20230726,092700,7666399730,13580,13520,13590,13510,28276
20230726,092600,7283428260,13510,13500,13520,13500,6465
20230726,092500,7196073170,13510,13530,13530,13490,19019
20230726,092400,6939213920,13530,13530,13540,13510,9125
20230726,092300,6815774970,13530,13510,13550,13510,18349
20230726,092200,6567420530,13510,13550,13560,13460,30995
20230726,092100,6148305430,13560,13560,13570,13550,11774
20230726,092000,5988631850,13560,13590,13600,13550,28928
20230726,091900,5595797910,13580,13580,13600,13540,44289
20230726,091800,4994539430,13580,13540,13590,13530,33608
20230726,091700,4538881730,13540,13510,13540,13490,35996
20230726,091600,4052523960,13510,13450,13520,13430,31177
20230726,091500,3631876030,13450,13490,13500,13450,14306
20230726,091400,3439041730,13480,13460,13490,13450,18234
20230726,091300,3193230650,13470,13420,13470,13410,14374
20230726,091200,3000011900,13420,13430,13430,13360,7167
20230726,091100,2903927480,13430,13420,13440,13400,9419
20230726,091000,2777502910,13420,13340,13440,13330,21143
20230726,090900,2494196730,13340,13320,13390,13320,7804
20230726,090800,2389937750,13340,13330,13350,13310,9369
20230726,090700,2265053530,13320,13430,13440,13310,23268
20230726,090600,1953828270,13430,13490,13520,13420,17161
20230726,090500,1722684900,13480,13410,13550,13400,61334
20230726,090400,895816330,13410,13350,13410,13350,11860
20230726,090300,737006220,13360,13360,13430,13350,21004
20230726,090200,455743640,13360,13290,13380,13290,8256
20230726,090100,345619410,13290,13280,13300,13270,4520
20230726,090000,285566540,13290,13180,13290,13110,20193