KissMeData/007690/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184600,2642082200,50400,50400,50400,50400,686
20230726,184500,2642082200,50400,50400,50400,50400,0
20230726,184400,2642082200,50400,50400,50400,50400,0
20230726,184300,2642082200,50400,50400,50400,50400,0
20230726,184200,2642082200,50400,50400,50400,50400,0
20230726,184100,2642082200,50400,50400,50400,50400,0
20230726,184000,2642082200,50400,50400,50400,50400,0
20230726,183900,2642082200,50400,50400,50400,50400,0
20230726,183800,2642082200,50400,50400,50400,50400,0
20230726,183700,2642082200,50400,50400,50400,50400,0
20230726,183600,2642082200,50400,50400,50400,50400,0
20230726,183500,2642082200,50400,50400,50400,50400,0
20230726,183400,2642082200,50400,50400,50400,50400,0
20230726,183300,2642082200,50400,50400,50400,50400,0
20230726,183200,2642082200,50400,50400,50400,50400,0
20230726,183100,2642082200,50400,50400,50400,50400,0
20230726,183000,2642082200,50400,50400,50400,50400,0
20230726,182900,2642082200,50400,50400,50400,50400,0
20230726,182800,2642082200,50400,50400,50400,50400,0
20230726,182700,2642082200,50400,50400,50400,50400,0
20230726,182600,2642082200,50400,50400,50400,50400,0
20230726,182500,2642082200,50400,50400,50400,50400,0
20230726,182400,2642082200,50400,50400,50400,50400,0
20230726,182300,2642082200,50400,50400,50400,50400,0
20230726,182200,2642082200,50400,50400,50400,50400,0
20230726,182100,2642082200,50400,50400,50400,50400,0
20230726,182000,2642082200,50400,50400,50400,50400,0
20230726,181900,2642082200,50400,50400,50400,50400,0
20230726,181800,2642082200,50400,50400,50400,50400,0
20230726,181700,2642082200,50400,50400,50400,50400,0
20230726,181600,2642082200,50400,50400,50400,50400,686
20230726,181500,2642082200,50400,50400,50400,50400,0
20230726,181400,2642082200,50400,50400,50400,50400,0
20230726,181300,2642082200,50400,50400,50400,50400,0
20230726,181200,2642082200,50400,50400,50400,50400,0
20230726,181100,2642082200,50400,50400,50400,50400,0
20230726,181000,2642082200,50400,50400,50400,50400,0
20230726,180900,2642082200,50400,50400,50400,50400,0
20230726,180800,2642082200,50400,50400,50400,50400,0
20230726,180700,2642082200,50400,50400,50400,50400,0
20230726,180600,2642082200,50400,50400,50400,50400,0
20230726,180500,2642082200,50400,50400,50400,50400,0
20230726,180400,2642082200,50400,50400,50400,50400,0
20230726,180300,2642082200,50400,50400,50400,50400,0
20230726,180200,2642082200,50400,50400,50400,50400,0
20230726,180100,2642082200,50400,50400,50400,50400,0
20230726,180000,2642082200,50400,50400,50400,50400,0
20230726,175900,2642082200,50400,50400,50400,50400,0
20230726,175800,2642082200,50400,50400,50400,50400,0
20230726,175700,2642082200,50400,50400,50400,50400,0
20230726,175600,2642082200,50400,50400,50400,50400,0
20230726,175500,2642082200,50400,50400,50400,50400,0
20230726,175400,2642082200,50400,50400,50400,50400,0
20230726,175300,2642082200,50400,50400,50400,50400,0
20230726,175200,2642082200,50400,50400,50400,50400,0
20230726,175100,2642082200,50400,50400,50400,50400,0
20230726,175000,2642082200,50400,50400,50400,50400,0
20230726,174900,2642082200,50400,50400,50400,50400,0
20230726,174800,2642082200,50400,50400,50400,50400,0
20230726,174700,2642082200,50400,50400,50400,50400,0
20230726,174600,2642082200,50400,50400,50400,50400,686
20230726,174500,2642082200,50400,50400,50400,50400,0
20230726,174400,2642082200,50400,50400,50400,50400,0
20230726,174300,2642082200,50400,50400,50400,50400,0
20230726,174200,2642082200,50400,50400,50400,50400,0
20230726,174100,2642082200,50400,50400,50400,50400,0
20230726,174000,2642082200,50400,50400,50400,50400,0
20230726,173900,2642082200,50400,50400,50400,50400,0
20230726,173800,2642082200,50400,50400,50400,50400,0
20230726,173700,2642082200,50400,50400,50400,50400,0
20230726,173600,2642082200,50400,50400,50400,50400,0
20230726,173500,2642082200,50400,50400,50400,50400,0
20230726,173400,2642082200,50400,50400,50400,50400,0
20230726,173300,2642082200,50400,50400,50400,50400,0
20230726,173200,2642082200,50400,50400,50400,50400,0
20230726,173100,2642082200,50400,50400,50400,50400,0
20230726,173000,2642082200,50400,50400,50400,50400,0
20230726,172900,2642082200,50400,50400,50400,50400,0
20230726,172800,2642082200,50400,50400,50400,50400,0
20230726,172700,2642082200,50400,50400,50400,50400,0
20230726,172600,2642082200,50400,50400,50400,50400,0
20230726,172500,2642082200,50400,50400,50400,50400,0
20230726,172400,2642082200,50400,50400,50400,50400,0
20230726,172300,2642082200,50400,50400,50400,50400,0
20230726,172200,2642082200,50400,50400,50400,50400,0
20230726,172100,2642082200,50400,50400,50400,50400,0
20230726,172000,2642082200,50400,50400,50400,50400,0
20230726,171900,2642082200,50400,50400,50400,50400,0
20230726,171800,2642082200,50400,50400,50400,50400,0
20230726,171700,2642082200,50400,50400,50400,50400,0
20230726,171600,2642082200,50400,50400,50400,50400,686
20230726,171500,2642082200,50400,50400,50400,50400,0
20230726,171400,2642082200,50400,50400,50400,50400,0
20230726,171300,2642082200,50400,50400,50400,50400,0
20230726,171200,2642082200,50400,50400,50400,50400,0
20230726,171100,2642082200,50400,50400,50400,50400,0
20230726,171000,2642082200,50400,50400,50400,50400,0
20230726,170900,2642082200,50400,50400,50400,50400,0
20230726,170800,2642082200,50400,50400,50400,50400,0
20230726,170700,2642082200,50400,50400,50400,50400,0
20230726,170600,2642082200,50400,50400,50400,50400,0
20230726,170500,2642082200,50400,50400,50400,50400,0
20230726,170400,2642082200,50400,50400,50400,50400,0
20230726,170300,2642082200,50400,50400,50400,50400,0
20230726,170200,2642082200,50400,50400,50400,50400,0
20230726,170100,2642082200,50400,50400,50400,50400,0
20230726,170000,2642082200,50400,50400,50400,50400,0
20230726,165900,2642082200,50400,50400,50400,50400,0
20230726,165800,2642082200,50400,50400,50400,50400,0
20230726,165700,2642082200,50400,50400,50400,50400,0
20230726,165600,2642082200,50400,50400,50400,50400,0
20230726,165500,2642082200,50400,50400,50400,50400,0
20230726,165400,2642082200,50400,50400,50400,50400,0
20230726,165300,2642082200,50400,50400,50400,50400,0
20230726,165200,2642082200,50400,50400,50400,50400,0
20230726,165100,2642082200,50400,50400,50400,50400,0
20230726,165000,2642082200,50400,50400,50400,50400,0
20230726,164900,2642082200,50400,50400,50400,50400,0
20230726,164800,2642082200,50400,50400,50400,50400,0
20230726,164700,2642082200,50400,50400,50400,50400,0
20230726,164600,2642082200,50400,50400,50400,50400,686
20230726,164500,2642082200,50400,50400,50400,50400,0
20230726,164400,2642082200,50400,50400,50400,50400,0
20230726,164300,2642082200,50400,50400,50400,50400,0
20230726,164200,2642082200,50400,50400,50400,50400,0
20230726,164100,2642082200,50400,50400,50400,50400,0
20230726,164000,2642082200,50400,50400,50400,50400,0
20230726,163900,2642082200,50400,50400,50400,50400,0
20230726,163800,2642082200,50400,50400,50400,50400,0
20230726,163700,2642082200,50400,50400,50400,50400,0
20230726,163600,2642082200,50400,50400,50400,50400,0
20230726,163500,2642082200,50400,50400,50400,50400,0
20230726,163400,2642082200,50400,50400,50400,50400,0
20230726,163300,2642082200,50400,50400,50400,50400,0
20230726,163200,2642082200,50400,50400,50400,50400,0
20230726,163100,2642082200,50400,50400,50400,50400,0
20230726,163000,2642082200,50400,50400,50400,50400,0
20230726,162900,2642082200,50400,50400,50400,50400,0
20230726,162800,2642082200,50400,50400,50400,50400,0
20230726,162700,2642082200,50400,50400,50400,50400,0
20230726,162600,2642082200,50400,50400,50400,50400,0
20230726,162500,2642082200,50400,50400,50400,50400,0
20230726,162400,2642082200,50400,50400,50400,50400,0
20230726,162300,2642082200,50400,50400,50400,50400,0
20230726,162200,2642082200,50400,50400,50400,50400,0
20230726,162100,2642082200,50400,50400,50400,50400,0
20230726,162000,2642082200,50400,50400,50400,50400,0
20230726,161900,2642082200,50400,50400,50400,50400,0
20230726,161800,2642082200,50400,50400,50400,50400,0
20230726,161700,2642082200,50400,50400,50400,50400,0
20230726,161600,2642082200,50400,50400,50400,50400,686
20230726,161500,2642082200,50400,50400,50400,50400,0
20230726,161400,2642082200,50400,50400,50400,50400,0
20230726,161300,2642082200,50400,50400,50400,50400,0
20230726,161200,2642082200,50400,50400,50400,50400,0
20230726,161100,2642082200,50400,50400,50400,50400,0
20230726,161000,2642082200,50400,50400,50400,50400,0
20230726,160900,2642082200,50400,50400,50400,50400,0
20230726,160800,2642082200,50400,50400,50400,50400,0
20230726,160700,2642082200,50400,50400,50400,50400,0
20230726,160600,2642082200,50400,50400,50400,50400,0
20230726,160500,2642082200,50400,50400,50400,50400,0
20230726,160400,2642082200,50400,50400,50400,50400,0
20230726,160300,2642082200,50400,50400,50400,50400,0
20230726,160200,2642082200,50400,50400,50400,50400,0
20230726,160100,2642082200,50400,50400,50400,50400,0
20230726,160000,2642082200,50400,50400,50400,50400,0
20230726,155900,2642082200,50400,50400,50400,50400,0
20230726,155800,2642082200,50400,50400,50400,50400,0
20230726,155700,2642082200,50400,50400,50400,50400,0
20230726,155600,2642082200,50400,50400,50400,50400,0
20230726,155500,2642082200,50400,50400,50400,50400,0
20230726,155400,2642082200,50400,50400,50400,50400,0
20230726,155300,2642082200,50400,50400,50400,50400,0
20230726,155200,2642082200,50400,50400,50400,50400,0
20230726,155100,2642082200,50400,50400,50400,50400,0
20230726,155000,2642082200,50400,50400,50400,50400,0
20230726,154900,2642082200,50400,50400,50400,50400,0
20230726,154800,2642082200,50400,50400,50400,50400,0
20230726,154700,2642082200,50400,50400,50400,50400,0
20230726,154600,2642082200,50400,50400,50400,50400,686
20230726,154500,2642082200,50400,50400,50400,50400,0
20230726,154400,2642082200,50400,50400,50400,50400,0
20230726,154300,2642082200,50400,50400,50400,50400,0
20230726,154200,2642082200,50400,50400,50400,50400,0
20230726,154100,2642082200,50400,50400,50400,50400,0
20230726,154000,2642082200,50400,50400,50400,50400,0
20230726,153900,2642082200,50400,50400,50400,50400,0
20230726,153800,2642082200,50400,50400,50400,50400,0
20230726,153700,2642082200,50400,50400,50400,50400,0
20230726,153600,2642082200,50400,50400,50400,50400,0
20230726,153500,2642082200,50400,50400,50400,50400,0
20230726,153400,2642082200,50400,50400,50400,50400,0
20230726,153300,2642082200,50400,50400,50400,50400,0
20230726,153200,2642082200,50400,50400,50400,50400,0
20230726,153100,2642082200,50400,50400,50400,50400,0
20230726,153000,2642082200,50400,50400,50400,50400,686
20230726,152900,2607507800,50300,50300,50300,50300,0
20230726,152800,2607507800,50300,50300,50300,50300,0
20230726,152700,2607507800,50300,50300,50300,50300,0
20230726,152600,2607507800,50300,50300,50300,50300,0
20230726,152500,2607507800,50300,50300,50300,50300,0
20230726,152400,2607507800,50300,50300,50300,50300,0
20230726,152300,2607507800,50300,50300,50300,50300,0
20230726,152200,2607507800,50300,50300,50300,50300,0
20230726,152100,2607507800,50300,50300,50300,50300,0
20230726,152000,2607507800,50300,50300,50300,50300,0
20230726,151900,2607507800,50300,50500,50500,50200,38
20230726,151800,2605591900,50500,50600,50600,50500,3
20230726,151700,2605440200,50800,51100,51100,50800,56
20230726,151600,2602585000,51100,50100,51100,50100,772
20230726,151500,2563417800,50100,50200,50200,50100,91
20230726,151400,2558853200,50100,50000,50100,50000,39
20230726,151300,2556901800,50000,50100,50100,50000,72
20230726,151200,2553295000,50200,50300,50300,50200,63
20230726,151100,2550129200,50200,50300,50300,50200,45
20230726,151000,2547867900,50400,50400,50500,50400,86
20230726,150900,2543531200,50400,50400,50400,50400,15
20230726,150800,2542775200,50400,50300,50400,50300,73
20230726,150700,2539099400,50300,50300,50300,50300,24
20230726,150600,2537892200,50300,50300,50300,50300,0
20230726,150500,2537892200,50300,50300,50300,50300,4
20230726,150400,2537691000,50000,50300,50300,50000,206
20230726,150300,2527383300,50300,50000,50300,50000,88
20230726,150200,2522974600,50000,50200,50200,50000,408
20230726,150100,2502561200,50200,50300,50300,50200,227
20230726,150000,2491165500,50300,50400,50400,50300,12
20230726,145900,2490561800,50400,50500,50500,50400,91
20230726,145800,2485974300,50500,50500,50500,50500,0
20230726,145700,2485974300,50500,50600,50600,50500,71
20230726,145600,2482386500,50500,50400,50500,50300,118
20230726,145500,2476437200,50400,50400,50400,50400,44
20230726,145400,2474219600,50500,50500,50500,50500,12
20230726,145300,2473613600,50500,50500,50500,50500,93
20230726,145200,2468917100,50400,50500,50500,50300,364
20230726,145100,2450588300,50500,50400,50600,50400,214
20230726,145000,2439799000,50500,51000,51200,50500,775
20230726,144900,2400451600,50900,50900,51000,50800,460
20230726,144800,2377032300,50900,50700,50900,50700,345
20230726,144700,2359484900,50900,50800,50900,50700,447
20230726,144600,2336752400,50800,50900,51000,50800,353
20230726,144500,2318760200,50800,50900,50900,50700,471
20230726,144400,2294812600,50900,50700,50900,50700,337
20230726,144300,2277706700,50700,50700,50700,50600,251
20230726,144200,2264991000,50700,50600,50700,50500,103
20230726,144100,2259779900,50600,50600,50700,50500,130
20230726,144000,2253199500,50700,50600,50700,50500,144
20230726,143900,2245915100,50500,50600,50600,50400,155
20230726,143800,2238080800,50600,50500,50600,50500,122
20230726,143700,2231919700,50500,50600,50700,50500,134
20230726,143600,2225135500,50600,50500,50700,50500,146
20230726,143500,2217743200,50500,50600,50700,50500,119
20230726,143400,2211719800,50600,50500,50700,50500,147
20230726,143300,2204282500,50700,50500,50700,50500,164
20230726,143200,2195986600,50500,50500,50600,50500,269
20230726,143100,2182380600,50500,50500,50500,50500,95
20230726,143000,2177583100,50500,50400,50500,50400,177
20230726,142900,2168658400,50500,50500,50500,50400,114
20230726,142800,2162901700,50500,50500,50500,50400,64
20230726,142700,2159670300,50500,50500,50500,50100,188
20230726,142600,2150193400,50500,50400,50500,50300,125
20230726,142500,2143882200,50400,50500,50500,50300,122
20230726,142400,2137730900,50500,50400,50500,50300,118
20230726,142300,2131781000,50400,50400,50400,50000,229
20230726,142200,2120271400,50400,50500,50500,49950,417
20230726,142100,2099357700,50400,50700,50700,50400,151
20230726,142000,2091732600,50600,50800,50800,50500,295
20230726,141900,2076788100,50700,50500,50800,50400,131
20230726,141800,2070155500,50500,50400,50500,50300,174
20230726,141700,2061386800,50400,50100,50400,50100,224
20230726,141600,2050144600,50100,50000,50100,50000,61
20230726,141500,2047093000,50100,50100,50100,50100,99
20230726,141400,2042133100,50100,50100,50100,50100,14
20230726,141300,2041431700,50100,50100,50100,50000,44
20230726,141200,2039227600,50100,50100,50100,50100,40
20230726,141100,2037223600,50100,50100,50100,50100,18
20230726,141000,2036321800,50100,50000,50100,50000,71
20230726,140900,2032771200,50000,50000,50000,50000,192
20230726,140800,2023171200,49950,49950,49950,49950,57
20230726,140700,2020324050,49950,49950,49950,49950,42
20230726,140600,2018226150,49950,49950,49950,49950,61
20230726,140500,2015179200,49950,50200,50200,49950,35
20230726,140400,2013427750,50200,50100,50200,50100,62
20230726,140300,2010320350,50000,49950,50000,49950,39
20230726,140200,2008372200,49900,49700,49950,49700,411
20230726,140100,1987881300,49700,49750,49750,49600,463
20230726,140000,1964899200,49750,49800,49800,49700,280
20230726,135900,1950979700,49750,49850,49850,49700,929
20230726,135800,1904766550,49800,49850,49850,49800,142
20230726,135700,1897692900,49800,49800,49850,49800,265
20230726,135600,1884494300,49800,49900,49900,49800,253
20230726,135500,1871882200,49850,49900,49900,49850,32
20230726,135400,1870285450,49900,49950,49950,49900,59
20230726,135300,1867339300,49900,50000,50000,49850,52
20230726,135200,1864744150,50000,50000,50000,49900,139
20230726,135100,1857805500,50100,50100,50100,50100,60
20230726,135000,1854799500,50000,50100,50100,50000,25
20230726,134900,1853547900,50200,50000,50200,50000,28
20230726,134800,1852145500,49950,49950,49950,49950,0
20230726,134700,1852145500,49950,50100,50100,49950,193
20230726,134600,1842493400,50100,50100,50100,50100,10
20230726,134500,1841992400,50100,50400,50400,50100,58
20230726,134400,1839077000,50400,50400,50400,50300,72
20230726,134300,1835452300,50200,50300,50300,50100,158
20230726,134200,1827521500,50100,50000,50100,50000,122
20230726,134100,1821420200,50000,49950,50000,49950,70
20230726,134000,1817922900,49950,49950,49950,49950,0
20230726,133900,1817922900,49950,49950,49950,49950,6
20230726,133800,1817623200,49950,49900,49950,49900,121
20230726,133700,1811580100,49900,49900,49900,49900,0
20230726,133600,1811580100,49900,49900,49900,49850,163
20230726,133500,1803449000,49900,49900,49900,49900,1
20230726,133400,1803399100,49850,49950,49950,49850,671
20230726,133300,1769943850,50000,50000,50000,50000,2
20230726,133200,1769843850,50100,50200,50200,50100,546
20230726,133100,1742483850,50200,50200,50200,50200,39
20230726,133000,1740526050,50100,50100,50100,50100,39
20230726,132900,1738572150,49950,49950,50000,49950,195
20230726,132800,1728828950,49900,49900,49900,49900,21
20230726,132700,1727781050,49850,49850,49850,49850,86
20230726,132600,1723493950,49850,49850,49850,49850,2
20230726,132500,1723394250,49850,49850,49950,49800,330
20230726,132400,1706954650,49950,49800,49950,49800,13
20230726,132300,1706305750,49950,49850,49950,49850,122
20230726,132200,1700212050,49800,50000,50000,49800,303
20230726,132100,1685090850,50100,50000,50100,50000,181
20230726,132000,1676037850,50000,50000,50000,50000,0
20230726,131900,1676037850,50000,49950,50000,49950,141
20230726,131800,1668989650,49950,49900,49950,49900,187
20230726,131700,1659657700,49900,50000,50000,49900,33
20230726,131600,1658007900,50000,50000,50000,50000,25
20230726,131500,1656757900,50000,50000,50000,50000,5
20230726,131400,1656507900,49900,50000,50100,49900,318
20230726,131300,1640627850,50000,50200,50200,50000,35
20230726,131200,1638872950,50000,50100,50100,50000,89
20230726,131100,1634419150,50100,50100,50100,50100,0
20230726,131000,1634419150,50100,49950,50100,49950,57
20230726,130900,1631569000,49950,49950,49950,49950,14
20230726,130800,1630869700,49950,49900,49950,49900,41
20230726,130700,1628822650,49950,50100,50100,49900,143
20230726,130600,1621675750,49900,49900,49900,49900,2
20230726,130500,1621575950,49900,50100,50100,49900,168
20230726,130400,1613180800,50100,50100,50100,50100,7
20230726,130300,1612830100,50100,50100,50200,50100,186
20230726,130200,1603497400,50200,50100,50200,50100,24
20230726,130100,1602293000,50100,50100,50100,50100,32
20230726,130000,1600689800,50200,50200,50200,50200,59
20230726,125900,1597728000,50100,50000,50100,50000,39
20230726,125800,1595777800,50000,50000,50000,50000,0
20230726,125700,1595777800,50000,50000,50000,50000,2
20230726,125600,1595677800,50000,50000,50000,50000,38
20230726,125500,1593777800,50000,50000,50000,50000,87
20230726,125400,1589427800,49900,50000,50000,49900,92
20230726,125300,1584832450,50000,50000,50000,50000,5
20230726,125200,1584582450,50000,50000,50100,50000,196
20230726,125100,1574779450,50000,50000,50000,50000,2
20230726,125000,1574679450,50000,50000,50000,50000,37
20230726,124900,1572829450,50000,50000,50000,50000,208
20230726,124800,1562429450,49950,49900,49950,49900,10
20230726,124700,1561930150,49900,49900,49900,49900,36
20230726,124600,1560133750,49900,49800,49900,49800,23
20230726,124500,1558987600,49800,49800,49800,49800,66
20230726,124400,1555700800,49800,49850,49850,49800,105
20230726,124300,1550469800,49850,49850,49850,49850,59
20230726,124200,1547528650,49800,49750,49800,49750,14
20230726,124100,1546831850,49800,49800,49800,49800,100
20230726,124000,1541851850,49800,49800,49850,49800,60
20230726,123900,1538862950,49850,49800,49850,49800,124
20230726,123800,1532683350,49800,49950,49950,49800,467
20230726,123700,1509394400,49950,49950,49950,49950,23
20230726,123600,1508245550,49950,49950,50000,49950,74
20230726,123500,1504547750,49950,49950,49950,49950,15
20230726,123400,1503798500,49950,49950,49950,49950,61
20230726,123300,1500751550,49950,50100,50100,49950,287
20230726,123200,1486401650,50000,50000,50000,50000,725
20230726,123100,1450151650,50000,50000,50000,50000,1
20230726,123000,1450101650,50100,50100,50100,50100,55
20230726,122900,1447346150,50200,50100,50200,50100,160
20230726,122800,1439327150,50100,50300,50300,50100,108
20230726,122700,1433910750,50100,50200,50200,50100,39
20230726,122600,1431956750,50100,50100,50200,50100,120
20230726,122500,1425941750,50100,50100,50100,50100,38
20230726,122400,1424037950,50200,50100,50200,50100,152
20230726,122300,1416407750,50000,50200,50200,50000,120
20230726,122200,1410396550,50100,50100,50100,50100,3
20230726,122100,1410246250,50100,50100,50200,50100,93
20230726,122000,1405585950,50100,50200,50200,50100,89
20230726,121900,1401124050,50200,50100,50200,50100,101
20230726,121800,1396057550,50200,50200,50200,50200,125
20230726,121700,1389782550,50200,50300,50300,50200,34
20230726,121600,1388073750,50300,50300,50400,50300,111
20230726,121500,1382487150,50200,50200,50200,50200,0
20230726,121400,1382487150,50200,50300,50400,50200,59
20230726,121300,1379521550,50300,50300,50300,50300,50
20230726,121200,1377006550,50200,50300,50300,50200,27
20230726,121100,1375648650,50300,50300,50300,50300,8
20230726,121000,1375246250,50300,50200,50300,50200,146
20230726,120900,1367914850,50200,50100,50200,50100,96
20230726,120800,1363100750,50000,50300,50300,50000,340
20230726,120700,1346074350,50300,50300,50300,50300,12
20230726,120600,1345470750,50400,50300,50400,50300,131
20230726,120500,1338878450,50100,50400,50400,50100,298
20230726,120400,1323929750,50400,50400,50400,50400,0
20230726,120300,1323929750,50400,50500,50500,50400,48
20230726,120200,1321509550,50500,50500,50500,50500,1
20230726,120100,1321459050,50400,50400,50400,50400,38
20230726,120000,1319543850,50500,50400,50500,50400,60
20230726,115900,1316518250,50400,50400,50400,50400,49
20230726,115800,1314048650,50400,50400,50400,50400,2
20230726,115700,1313947850,50400,50400,50400,50400,20
20230726,115600,1312939850,50200,50200,50200,50200,89
20230726,115500,1308472050,50200,50300,50300,50200,84
20230726,115400,1304247250,50100,50400,50400,50100,2340
20230726,115300,1186992450,50400,50300,50400,50300,31
20230726,115200,1185430150,50300,50500,50500,50300,37
20230726,115100,1183561950,50500,50500,50500,50500,2
20230726,115000,1183460950,50500,50500,50500,50500,40
20230726,114900,1181440950,50500,50500,50500,50500,1
20230726,114800,1181390450,50500,50500,50500,50500,41
20230726,114700,1179319950,50500,50500,50500,50500,10
20230726,114600,1178814950,50400,50400,50400,50400,2
20230726,114500,1178714150,50400,50500,50500,50400,128
20230726,114400,1172253750,50500,50500,50500,50500,16
20230726,114300,1171445750,50500,50500,50500,50500,31
20230726,114200,1169880250,50500,50700,50700,50500,2
20230726,114100,1169779050,50500,50700,50700,50500,59
20230726,114000,1166795350,50400,50400,50400,50400,4
20230726,113900,1166593750,50400,50500,50500,50400,92
20230726,113800,1161951250,50500,50500,50500,50500,14
20230726,113700,1161244250,50500,50500,50500,50500,16
20230726,113600,1160436250,50400,50400,50400,50400,36
20230726,113500,1158621850,50500,50500,50500,50500,1
20230726,113400,1158571350,50400,50300,50400,50300,95
20230726,113300,1153786250,50400,50400,50400,50400,30
20230726,113200,1152274250,50400,50400,50400,50400,53
20230726,113100,1149603050,50400,50400,50400,50400,153
20230726,113000,1141891850,50300,50200,50300,50200,71
20230726,112900,1138324450,50400,50400,50400,50400,0
20230726,112800,1138324450,50400,50300,50400,50200,83
20230726,112700,1134152250,50300,50300,50400,50300,108
20230726,112600,1128713850,50300,50300,50300,50300,2
20230726,112500,1128613250,50300,50300,50300,50300,38
20230726,112400,1126701850,50200,50200,50200,50200,2
20230726,112300,1126601450,50200,50400,50400,50200,77
20230726,112200,1122727050,50400,50400,50400,50400,1
20230726,112100,1122676650,50400,50400,50400,50400,39
20230726,112000,1120711050,50400,50400,50400,50400,11
20230726,111900,1120156650,50400,50400,50400,50400,39
20230726,111800,1118191050,50400,50400,50400,50400,3
20230726,111700,1118039850,50400,50400,50400,50400,45
20230726,111600,1115771850,50400,50400,50400,50400,23
20230726,111500,1114612650,50400,50400,50400,50400,57
20230726,111400,1111739850,50500,50500,50500,50500,55
20230726,111300,1108962350,50600,50600,50600,50600,40
20230726,111200,1106938350,50600,50600,50600,50600,47
20230726,111100,1104560150,50600,50600,50600,50600,22
20230726,111000,1103446950,50600,50600,50600,50600,30
20230726,110900,1101928950,50600,50600,50600,50600,157
20230726,110800,1093984750,50400,50500,50500,50400,102
20230726,110700,1088839350,50600,50600,50600,50600,38
20230726,110600,1086916550,50600,50600,50600,50600,2
20230726,110500,1086815350,50600,50600,50600,50600,57
20230726,110400,1083931150,50600,50500,50600,50500,100
20230726,110300,1078871250,50500,50500,50500,50500,37
20230726,110200,1077002750,50500,50200,50500,50200,224
20230726,110100,1065714950,50200,50500,50500,50200,416
20230726,110000,1044787450,50300,50500,50500,50300,802
20230726,105900,1004443150,50600,50500,50600,50500,70
20230726,105800,1000904850,50600,50700,50700,50600,102
20230726,105700,995733650,50700,50700,50700,50700,20
20230726,105600,994719650,50800,50700,50800,50700,53
20230726,105500,992032450,50600,50300,50600,50300,161
20230726,105400,983886450,50300,50200,50300,50200,45
20230726,105300,981626650,50200,50200,50200,50200,13
20230726,105200,980974050,50200,50200,50200,50200,36
20230726,105100,979166850,50200,50100,50300,50100,112
20230726,105000,973543650,49950,49700,50000,49700,402
20230726,104900,953533300,49700,49550,49850,49550,510
20230726,104800,928183850,49650,49750,49750,49500,735
20230726,104700,891710250,49750,50000,50000,49750,483
20230726,104600,867615700,50000,50100,50100,50000,394
20230726,104500,847888600,50100,50200,50200,50100,328
20230726,104400,831434300,50200,50500,50600,50200,449
20230726,104300,808812800,50500,50500,50500,50500,51
20230726,104200,806237300,50500,50500,50600,50400,129
20230726,104100,799721500,50500,50400,50500,50400,23
20230726,104000,798560200,50500,50400,50500,50400,114
20230726,103900,792804600,50400,50500,50500,50400,52
20230726,103800,790178800,50500,50500,50500,50500,167
20230726,103700,781745300,50500,50500,50500,50500,156
20230726,103600,773867300,50500,50600,50600,50500,25
20230726,103500,772603300,50700,50700,50700,50600,72
20230726,103400,768953900,50700,50700,50700,50700,0
20230726,103300,768953900,50700,50600,50700,50600,26
20230726,103200,767636700,50700,50600,50700,50600,85
20230726,103100,763333600,50600,50600,50600,50600,18
20230726,103000,762422800,50600,50600,50700,50600,79
20230726,102900,758423400,50600,50600,50600,50600,5
20230726,102800,758170400,50600,50600,50600,50600,1
20230726,102700,758119800,50600,50600,50600,50600,2
20230726,102600,758018600,50700,50600,50700,50500,134
20230726,102500,751244700,50500,50600,50600,50500,368
20230726,102400,732628800,50600,50700,50700,50600,56
20230726,102300,729790000,50800,50700,50800,50700,17
20230726,102200,728926500,50600,50700,50700,50600,579
20230726,102100,699571300,50800,50800,50800,50800,1
20230726,102000,699520500,50800,50800,50800,50800,39
20230726,101900,697539300,50700,50800,50800,50700,43
20230726,101800,695355000,50800,50800,50900,50800,128
20230726,101700,688851900,50900,50900,50900,50900,3
20230726,101600,688699200,50900,50800,50900,50800,16
20230726,101500,687885300,50900,50900,50900,50800,29
20230726,101400,686410300,50800,50800,50800,50800,1
20230726,101300,686359500,50800,50800,50800,50800,21
20230726,101200,685292700,50900,50900,50900,50900,31
20230726,101100,683714800,50900,50800,50900,50800,36
20230726,101000,681884200,50800,50800,50900,50800,39
20230726,100900,679901600,50800,50800,50800,50800,48
20230726,100800,677463200,50800,50700,50800,50700,115
20230726,100700,671630200,50900,50800,50900,50700,394
20230726,100600,651643900,50800,51000,51000,50800,52
20230726,100500,648996700,51000,51000,51000,51000,20
20230726,100400,647976700,51000,50700,51000,50700,32
20230726,100300,646349800,50700,50900,51000,50700,569
20230726,100200,617433700,50900,50900,50900,50900,45
20230726,100100,615143200,50800,50800,50800,50800,2
20230726,100000,615041600,50800,50900,50900,50800,100
20230726,095900,609959100,50900,50800,50900,50800,34
20230726,095800,608228900,50900,50900,50900,50900,213
20230726,095700,597387200,51000,51000,51000,51000,74
20230726,095600,593613200,51000,51100,51100,51000,35
20230726,095500,591828000,51000,50800,51000,50800,12
20230726,095400,591218100,50800,50800,50800,50800,32
20230726,095300,589592500,50800,51000,51000,50800,118
20230726,095200,583575100,51000,51000,51000,51000,2
20230726,095100,583473100,51000,51000,51000,51000,1
20230726,095000,583422100,51100,51000,51100,51000,312
20230726,094900,567507500,51000,51000,51000,51000,0
20230726,094800,567507500,51000,50800,51000,50700,1526
20230726,094700,490065600,50800,51000,51000,50800,159
20230726,094600,481970800,51000,51000,51000,51000,51
20230726,094500,479369800,51000,51000,51000,51000,72
20230726,094400,475697800,51000,51000,51000,50900,311
20230726,094300,459852200,51000,51000,51000,51000,206
20230726,094200,449346200,51000,51000,51000,50900,23
20230726,094100,448173300,50900,51000,51000,50900,383
20230726,094000,428677000,50900,51000,51100,50900,410
20230726,093900,407792100,51000,51000,51000,51000,2
20230726,093800,407690100,51000,51000,51000,51000,2
20230726,093700,407588100,51000,51000,51000,51000,171
20230726,093600,398867100,51000,51000,51000,51000,131
20230726,093500,392186100,51100,51000,51100,51000,531
20230726,093400,365104900,51000,51000,51000,51000,27
20230726,093300,363727900,51000,51000,51000,51000,170
20230726,093200,355057900,51100,51100,51100,51100,3
20230726,093100,354904600,51100,51300,51300,51100,38
20230726,093000,352961000,51300,51300,51300,51300,0
20230726,092900,352961000,51300,51300,51300,51300,0
20230726,092800,352961000,51300,51300,51300,51200,56
20230726,092700,350088400,51000,51200,51300,51000,317
20230726,092600,333874100,51200,51300,51300,51200,33
20230726,092500,332181400,51200,51200,51200,51200,486
20230726,092400,307298200,51200,51100,51200,51000,483
20230726,092300,282612400,51400,51400,51400,51200,558
20230726,092200,254032400,51200,51300,51300,51200,10
20230726,092100,253520300,51400,51400,51400,51400,0
20230726,092000,253520300,51400,51400,51400,51300,96
20230726,091900,248590800,51300,51300,51300,51300,1
20230726,091800,248539500,51400,51400,51400,51400,0
20230726,091700,248539500,51400,51400,51400,51400,2
20230726,091600,248436700,51400,51400,51400,51400,0
20230726,091500,248436700,51400,51400,51400,51400,0
20230726,091400,248436700,51400,51300,51400,51200,766
20230726,091300,209207100,51300,51300,51300,51300,23
20230726,091200,208027200,51500,51300,51500,51300,678
20230726,091100,173231000,51300,51300,51300,51300,2
20230726,091000,173128400,51300,51200,51300,51200,269
20230726,090900,159348700,51200,51100,51200,51100,70
20230726,090800,155771500,51200,51200,51300,51100,56
20230726,090700,152906800,51300,51500,51500,51300,255
20230726,090600,139802500,51400,51500,51600,51400,164
20230726,090500,131358500,51900,51900,51900,51900,1
20230726,090400,131306600,51900,51900,51900,51900,0
20230726,090300,131306600,51900,51900,51900,51900,5
20230726,090200,131047100,52000,51900,52000,51700,2204
20230726,090100,16867400,52000,51800,52000,51800,311
20230726,090000,725200,51800,51800,51800,51800,14