KissMeData/007700/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,184600,1393722220,15520,15520,15520,15520,2328
20230726,184500,1393722220,15520,15520,15520,15520,0
20230726,184400,1393722220,15520,15520,15520,15520,0
20230726,184300,1393722220,15520,15520,15520,15520,0
20230726,184200,1393722220,15520,15520,15520,15520,0
20230726,184100,1393722220,15520,15520,15520,15520,0
20230726,184000,1393722220,15520,15520,15520,15520,0
20230726,183900,1393722220,15520,15520,15520,15520,0
20230726,183800,1393722220,15520,15520,15520,15520,0
20230726,183700,1393722220,15520,15520,15520,15520,0
20230726,183600,1393722220,15520,15520,15520,15520,0
20230726,183500,1393722220,15520,15520,15520,15520,0
20230726,183400,1393722220,15520,15520,15520,15520,0
20230726,183300,1393722220,15520,15520,15520,15520,0
20230726,183200,1393722220,15520,15520,15520,15520,0
20230726,183100,1393722220,15520,15520,15520,15520,0
20230726,183000,1393722220,15520,15520,15520,15520,0
20230726,182900,1393722220,15520,15520,15520,15520,0
20230726,182800,1393722220,15520,15520,15520,15520,0
20230726,182700,1393722220,15520,15520,15520,15520,0
20230726,182600,1393722220,15520,15520,15520,15520,0
20230726,182500,1393722220,15520,15520,15520,15520,0
20230726,182400,1393722220,15520,15520,15520,15520,0
20230726,182300,1393722220,15520,15520,15520,15520,0
20230726,182200,1393722220,15520,15520,15520,15520,0
20230726,182100,1393722220,15520,15520,15520,15520,0
20230726,182000,1393722220,15520,15520,15520,15520,0
20230726,181900,1393722220,15520,15520,15520,15520,0
20230726,181800,1393722220,15520,15520,15520,15520,0
20230726,181700,1393722220,15520,15520,15520,15520,0
20230726,181600,1393722220,15520,15520,15520,15520,2328
20230726,181500,1393722220,15520,15520,15520,15520,0
20230726,181400,1393722220,15520,15520,15520,15520,0
20230726,181300,1393722220,15520,15520,15520,15520,0
20230726,181200,1393722220,15520,15520,15520,15520,0
20230726,181100,1393722220,15520,15520,15520,15520,0
20230726,181000,1393722220,15520,15520,15520,15520,0
20230726,180900,1393722220,15520,15520,15520,15520,0
20230726,180800,1393722220,15520,15520,15520,15520,0
20230726,180700,1393722220,15520,15520,15520,15520,0
20230726,180600,1393722220,15520,15520,15520,15520,0
20230726,180500,1393722220,15520,15520,15520,15520,0
20230726,180400,1393722220,15520,15520,15520,15520,0
20230726,180300,1393722220,15520,15520,15520,15520,0
20230726,180200,1393722220,15520,15520,15520,15520,0
20230726,180100,1393722220,15520,15520,15520,15520,0
20230726,180000,1393722220,15520,15520,15520,15520,0
20230726,175900,1393722220,15520,15520,15520,15520,0
20230726,175800,1393722220,15520,15520,15520,15520,0
20230726,175700,1393722220,15520,15520,15520,15520,0
20230726,175600,1393722220,15520,15520,15520,15520,0
20230726,175500,1393722220,15520,15520,15520,15520,0
20230726,175400,1393722220,15520,15520,15520,15520,0
20230726,175300,1393722220,15520,15520,15520,15520,0
20230726,175200,1393722220,15520,15520,15520,15520,0
20230726,175100,1393722220,15520,15520,15520,15520,0
20230726,175000,1393722220,15520,15520,15520,15520,0
20230726,174900,1393722220,15520,15520,15520,15520,0
20230726,174800,1393722220,15520,15520,15520,15520,0
20230726,174700,1393722220,15520,15520,15520,15520,0
20230726,174600,1393722220,15520,15520,15520,15520,2328
20230726,174500,1393722220,15520,15520,15520,15520,0
20230726,174400,1393722220,15520,15520,15520,15520,0
20230726,174300,1393722220,15520,15520,15520,15520,0
20230726,174200,1393722220,15520,15520,15520,15520,0
20230726,174100,1393722220,15520,15520,15520,15520,0
20230726,174000,1393722220,15520,15520,15520,15520,0
20230726,173900,1393722220,15520,15520,15520,15520,0
20230726,173800,1393722220,15520,15520,15520,15520,0
20230726,173700,1393722220,15520,15520,15520,15520,0
20230726,173600,1393722220,15520,15520,15520,15520,0
20230726,173500,1393722220,15520,15520,15520,15520,0
20230726,173400,1393722220,15520,15520,15520,15520,0
20230726,173300,1393722220,15520,15520,15520,15520,0
20230726,173200,1393722220,15520,15520,15520,15520,0
20230726,173100,1393722220,15520,15520,15520,15520,0
20230726,173000,1393722220,15520,15520,15520,15520,0
20230726,172900,1393722220,15520,15520,15520,15520,0
20230726,172800,1393722220,15520,15520,15520,15520,0
20230726,172700,1393722220,15520,15520,15520,15520,0
20230726,172600,1393722220,15520,15520,15520,15520,0
20230726,172500,1393722220,15520,15520,15520,15520,0
20230726,172400,1393722220,15520,15520,15520,15520,0
20230726,172300,1393722220,15520,15520,15520,15520,0
20230726,172200,1393722220,15520,15520,15520,15520,0
20230726,172100,1393722220,15520,15520,15520,15520,0
20230726,172000,1393722220,15520,15520,15520,15520,0
20230726,171900,1393722220,15520,15520,15520,15520,0
20230726,171800,1393722220,15520,15520,15520,15520,0
20230726,171700,1393722220,15520,15520,15520,15520,0
20230726,171600,1393722220,15520,15520,15520,15520,2328
20230726,171500,1393722220,15520,15520,15520,15520,0
20230726,171400,1393722220,15520,15520,15520,15520,0
20230726,171300,1393722220,15520,15520,15520,15520,0
20230726,171200,1393722220,15520,15520,15520,15520,0
20230726,171100,1393722220,15520,15520,15520,15520,0
20230726,171000,1393722220,15520,15520,15520,15520,0
20230726,170900,1393722220,15520,15520,15520,15520,0
20230726,170800,1393722220,15520,15520,15520,15520,0
20230726,170700,1393722220,15520,15520,15520,15520,0
20230726,170600,1393722220,15520,15520,15520,15520,0
20230726,170500,1393722220,15520,15520,15520,15520,0
20230726,170400,1393722220,15520,15520,15520,15520,0
20230726,170300,1393722220,15520,15520,15520,15520,0
20230726,170200,1393722220,15520,15520,15520,15520,0
20230726,170100,1393722220,15520,15520,15520,15520,0
20230726,170000,1393722220,15520,15520,15520,15520,0
20230726,165900,1393722220,15520,15520,15520,15520,0
20230726,165800,1393722220,15520,15520,15520,15520,0
20230726,165700,1393722220,15520,15520,15520,15520,0
20230726,165600,1393722220,15520,15520,15520,15520,0
20230726,165500,1393722220,15520,15520,15520,15520,0
20230726,165400,1393722220,15520,15520,15520,15520,0
20230726,165300,1393722220,15520,15520,15520,15520,0
20230726,165200,1393722220,15520,15520,15520,15520,0
20230726,165100,1393722220,15520,15520,15520,15520,0
20230726,165000,1393722220,15520,15520,15520,15520,0
20230726,164900,1393722220,15520,15520,15520,15520,0
20230726,164800,1393722220,15520,15520,15520,15520,0
20230726,164700,1393722220,15520,15520,15520,15520,0
20230726,164600,1393722220,15520,15520,15520,15520,2328
20230726,164500,1393722220,15520,15520,15520,15520,0
20230726,164400,1393722220,15520,15520,15520,15520,0
20230726,164300,1393722220,15520,15520,15520,15520,0
20230726,164200,1393722220,15520,15520,15520,15520,0
20230726,164100,1393722220,15520,15520,15520,15520,0
20230726,164000,1393722220,15520,15520,15520,15520,0
20230726,163900,1393722220,15520,15520,15520,15520,0
20230726,163800,1393722220,15520,15520,15520,15520,0
20230726,163700,1393722220,15520,15520,15520,15520,0
20230726,163600,1393722220,15520,15520,15520,15520,0
20230726,163500,1393722220,15520,15520,15520,15520,0
20230726,163400,1393722220,15520,15520,15520,15520,0
20230726,163300,1393722220,15520,15520,15520,15520,0
20230726,163200,1393722220,15520,15520,15520,15520,0
20230726,163100,1393722220,15520,15520,15520,15520,0
20230726,163000,1393722220,15520,15520,15520,15520,0
20230726,162900,1393722220,15520,15520,15520,15520,0
20230726,162800,1393722220,15520,15520,15520,15520,0
20230726,162700,1393722220,15520,15520,15520,15520,0
20230726,162600,1393722220,15520,15520,15520,15520,0
20230726,162500,1393722220,15520,15520,15520,15520,0
20230726,162400,1393722220,15520,15520,15520,15520,0
20230726,162300,1393722220,15520,15520,15520,15520,0
20230726,162200,1393722220,15520,15520,15520,15520,0
20230726,162100,1393722220,15520,15520,15520,15520,0
20230726,162000,1393722220,15520,15520,15520,15520,0
20230726,161900,1393722220,15520,15520,15520,15520,0
20230726,161800,1393722220,15520,15520,15520,15520,0
20230726,161700,1393722220,15520,15520,15520,15520,0
20230726,161600,1393722220,15520,15520,15520,15520,2328
20230726,161500,1393722220,15520,15520,15520,15520,0
20230726,161400,1393722220,15520,15520,15520,15520,0
20230726,161300,1393722220,15520,15520,15520,15520,0
20230726,161200,1393722220,15520,15520,15520,15520,0
20230726,161100,1393722220,15520,15520,15520,15520,0
20230726,161000,1393722220,15520,15520,15520,15520,0
20230726,160900,1393722220,15520,15520,15520,15520,0
20230726,160800,1393722220,15520,15520,15520,15520,0
20230726,160700,1393722220,15520,15520,15520,15520,0
20230726,160600,1393722220,15520,15520,15520,15520,0
20230726,160500,1393722220,15520,15520,15520,15520,0
20230726,160400,1393722220,15520,15520,15520,15520,0
20230726,160300,1393722220,15520,15520,15520,15520,0
20230726,160200,1393722220,15520,15520,15520,15520,0
20230726,160100,1393722220,15520,15520,15520,15520,0
20230726,160000,1393722220,15520,15520,15520,15520,0
20230726,155900,1393722220,15520,15520,15520,15520,0
20230726,155800,1393722220,15520,15520,15520,15520,0
20230726,155700,1393722220,15520,15520,15520,15520,0
20230726,155600,1393722220,15520,15520,15520,15520,0
20230726,155500,1393722220,15520,15520,15520,15520,0
20230726,155400,1393722220,15520,15520,15520,15520,0
20230726,155300,1393722220,15520,15520,15520,15520,0
20230726,155200,1393722220,15520,15520,15520,15520,0
20230726,155100,1393722220,15520,15520,15520,15520,0
20230726,155000,1393722220,15520,15520,15520,15520,0
20230726,154900,1393722220,15520,15520,15520,15520,0
20230726,154800,1393722220,15520,15520,15520,15520,0
20230726,154700,1393722220,15520,15520,15520,15520,0
20230726,154600,1393722220,15520,15520,15520,15520,2328
20230726,154500,1393722220,15520,15520,15520,15520,0
20230726,154400,1393722220,15520,15520,15520,15520,0
20230726,154300,1393722220,15520,15520,15520,15520,0
20230726,154200,1393722220,15520,15520,15520,15520,0
20230726,154100,1393722220,15520,15520,15520,15520,0
20230726,154000,1393722220,15520,15520,15520,15520,0
20230726,153900,1393722220,15520,15520,15520,15520,0
20230726,153800,1393722220,15520,15520,15520,15520,0
20230726,153700,1393722220,15520,15520,15520,15520,0
20230726,153600,1393722220,15520,15520,15520,15520,0
20230726,153500,1393722220,15520,15520,15520,15520,0
20230726,153400,1393722220,15520,15520,15520,15520,0
20230726,153300,1393722220,15520,15520,15520,15520,0
20230726,153200,1393722220,15520,15520,15520,15520,0
20230726,153100,1393722220,15520,15520,15520,15520,0
20230726,153000,1393722220,15520,15520,15520,15520,2328
20230726,152900,1357591660,15680,15680,15680,15680,0
20230726,152800,1357591660,15680,15680,15680,15680,0
20230726,152700,1357591660,15680,15680,15680,15680,0
20230726,152600,1357591660,15680,15680,15680,15680,0
20230726,152500,1357591660,15680,15680,15680,15680,0
20230726,152400,1357591660,15680,15680,15680,15680,0
20230726,152300,1357591660,15680,15680,15680,15680,0
20230726,152200,1357591660,15680,15680,15680,15680,0
20230726,152100,1357591660,15680,15680,15680,15680,0
20230726,152000,1357591660,15680,15680,15680,15680,0
20230726,151900,1357591660,15680,15670,15730,15670,840
20230726,151800,1344419450,15660,15620,15670,15560,379
20230726,151700,1338492380,15600,15570,15600,15570,343
20230726,151600,1333146490,15570,15570,15570,15570,61
20230726,151500,1332196720,15500,15580,15580,15500,3
20230726,151400,1332150060,15580,15510,15580,15510,290
20230726,151300,1327631930,15580,15580,15580,15580,4
20230726,151200,1327569610,15490,15590,15590,15490,403
20230726,151100,1321321430,15520,15590,15590,15520,84
20230726,151000,1320017470,15590,15590,15590,15520,161
20230726,150900,1317517390,15570,15590,15590,15530,404
20230726,150800,1311236240,15600,15600,15600,15600,3
20230726,150700,1311189440,15600,15600,15600,15550,5
20230726,150600,1311111490,15600,15600,15600,15570,164
20230726,150500,1308556550,15600,15600,15600,15580,50
20230726,150400,1307777490,15580,15620,15620,15580,3
20230726,150300,1307730670,15620,15630,15630,15620,4
20230726,150200,1307668170,15630,15580,15630,15580,233
20230726,150100,1304037880,15630,15640,15640,15580,507
20230726,150000,1296131990,15640,15610,15650,15610,159
20230726,145900,1293648170,15640,15620,15640,15610,43
20230726,145800,1292976750,15650,15650,15650,15650,4
20230726,145700,1292914150,15660,15650,15660,15650,165
20230726,145600,1290331860,15650,15660,15660,15650,7
20230726,145500,1290222290,15670,15670,15670,15670,4
20230726,145400,1290159610,15680,15600,15680,15600,104
20230726,145300,1288536890,15680,15680,15680,15680,3
20230726,145200,1288489850,15680,15680,15680,15680,6
20230726,145100,1288395770,15680,15680,15680,15680,4
20230726,145000,1288333050,15600,15670,15680,15600,263
20230726,144900,1284224320,15670,15650,15680,15650,41
20230726,144800,1283582570,15680,15690,15690,15680,5
20230726,144700,1283504140,15680,15650,15680,15650,168
20230726,144600,1280873460,15650,15640,15650,15640,7
20230726,144500,1280763940,15640,15640,15640,15640,4
20230726,144400,1280701380,15650,15590,15650,15590,1159
20230726,144300,1262620190,15590,15570,15590,15570,851
20230726,144200,1249369220,15570,15570,15570,15570,4
20230726,144100,1249306940,15570,15550,15570,15550,983
20230726,144000,1234014450,15540,15540,15540,15540,151
20230726,143900,1231667910,15540,15530,15540,15530,50
20230726,143800,1230891370,15530,15530,15530,15530,7
20230726,143700,1230782660,15530,15540,15540,15530,4
20230726,143600,1230720520,15540,15540,15540,15540,4
20230726,143500,1230658360,15540,15550,15550,15540,102
20230726,143400,1229073260,15550,15550,15550,15550,6
20230726,143300,1228979960,15550,15550,15560,15550,8
20230726,143200,1228855540,15560,15560,15560,15540,41
20230726,143100,1228218120,15560,15550,15560,15540,104
20230726,143000,1226601200,15570,15570,15570,15570,5
20230726,142900,1226523350,15570,15560,15570,15550,261
20230726,142800,1222464060,15560,15560,15560,15550,64
20230726,142700,1221468820,15540,15540,15550,15540,275
20230726,142600,1217194740,15540,15540,15540,15500,88
20230726,142500,1215828890,15540,15530,15540,15530,111
20230726,142400,1214105020,15530,15530,15530,15530,4
20230726,142300,1214042900,15500,15540,15540,15490,34
20230726,142200,1213515800,15550,15550,15550,15550,11
20230726,142100,1213344750,15550,15560,15560,15550,8
20230726,142000,1213220330,15560,15560,15560,15460,237
20230726,141900,1209545840,15560,15560,15560,15560,5
20230726,141800,1209468040,15570,15570,15570,15570,4
20230726,141700,1209405760,15570,15550,15570,15550,403
20230726,141600,1203139050,15570,15520,15570,15500,1274
20230726,141500,1183368900,15520,15520,15520,15510,158
20230726,141400,1180918270,15510,15500,15510,15500,54
20230726,141300,1180080740,15510,15500,15510,15500,5
20230726,141200,1180003220,15500,15520,15520,15480,128
20230726,141100,1178019580,15520,15520,15520,15520,3
20230726,141000,1177973020,15510,15510,15510,15510,7
20230726,140900,1177864450,15510,15520,15520,15500,261
20230726,140800,1173817340,15520,15510,15520,15510,4
20230726,140700,1173755270,15520,15520,15520,15520,6
20230726,140600,1173662150,15520,15520,15520,15520,4
20230726,140500,1173600070,15520,15520,15520,15520,3
20230726,140400,1173553510,15520,15510,15520,15510,8
20230726,140300,1173429390,15520,15510,15520,15510,72
20230726,140200,1172312650,15500,15500,15500,15450,1415
20230726,140100,1150380600,15450,15500,15500,15450,87
20230726,140000,1149036150,15500,15470,15510,15460,792
20230726,135900,1136791120,15510,15500,15510,15500,36
20230726,135800,1136233090,15500,15500,15500,15460,7
20230726,135700,1136124630,15500,15500,15500,15500,12
20230726,135600,1135938630,15500,15500,15500,15500,3
20230726,135500,1135892130,15440,15460,15520,15440,861
20230726,135400,1122589840,15460,15540,15550,15450,105
20230726,135300,1120966700,15540,15510,15550,15510,401
20230726,135200,1114743400,15440,15510,15510,15440,661
20230726,135100,1104524300,15510,15550,15550,15510,42
20230726,135000,1103872720,15550,15560,15560,15550,5
20230726,134900,1103794960,15560,15560,15560,15560,6
20230726,134800,1103701600,15530,15550,15560,15530,14
20230726,134700,1103484080,15560,15560,15560,15560,3
20230726,134600,1103437400,15560,15570,15570,15510,254
20230726,134500,1099497100,15560,15520,15560,15520,140
20230726,134400,1097323460,15520,15520,15520,15520,169
20230726,134300,1094700580,15520,15520,15520,15470,34
20230726,134200,1094174140,15520,15520,15520,15520,4
20230726,134100,1094112060,15520,15480,15520,15480,11
20230726,134000,1093941620,15530,15570,15570,15510,76
20230726,133900,1092761230,15530,15580,15580,15530,132
20230726,133800,1090709270,15570,15560,15570,15560,497
20230726,133700,1082972140,15560,15560,15560,15530,103
20230726,133600,1081372390,15570,15570,15570,15570,45
20230726,133500,1080671740,15560,15560,15560,15560,158
20230726,133400,1078213260,15550,15520,15550,15520,204
20230726,133300,1075042980,15520,15500,15520,15500,197
20230726,133200,1071987950,15500,15500,15510,15500,6
20230726,133100,1071894940,15500,15460,15500,15440,252
20230726,133000,1067990880,15460,15460,15460,15460,4
20230726,132900,1067929040,15490,15490,15490,15430,85
20230726,132800,1066616820,15490,15490,15490,15460,4
20230726,132700,1066554890,15490,15490,15490,15490,6
20230726,132600,1066461950,15460,15490,15490,15460,54
20230726,132500,1065626990,15490,15480,15490,15480,3
20230726,132400,1065580540,15470,15450,15470,15450,32
20230726,132300,1065086050,15450,15440,15450,15440,25
20230726,132200,1064700030,15440,15450,15450,15440,85
20230726,132100,1063386800,15450,15450,15450,15450,4
20230726,132000,1063325000,15450,15450,15450,15410,1007
20230726,131900,1047798330,15460,15450,15460,15430,542
20230726,131800,1039421880,15460,15460,15460,15460,6
20230726,131700,1039329120,15440,15460,15460,15440,84
20230726,131600,1038031730,15460,15460,15460,15460,6
20230726,131500,1037938970,15460,15460,15460,15460,4
20230726,131400,1037877130,15450,15430,15450,15430,12
20230726,131300,1037691910,15430,15420,15430,15420,213
20230726,131200,1034407420,15420,15420,15420,15420,106
20230726,131100,1032772900,15420,15430,15430,15410,42
20230726,131000,1032125460,15430,15420,15430,15410,289
20230726,130900,1027669170,15420,15430,15430,15410,20
20230726,130800,1027360810,15430,15430,15430,15410,11
20230726,130700,1027191160,15440,15440,15440,15410,1306
20230726,130600,1007050860,15440,15450,15450,15440,4
20230726,130500,1006989080,15450,15440,15450,15440,8
20230726,130400,1006865500,15450,15440,15450,15430,326
20230726,130300,1001832090,15440,15440,15450,15440,193
20230726,130200,998852140,15440,15430,15440,15420,14
20230726,130100,998636130,15450,15450,15450,15420,402
20230726,130000,992432990,15450,15510,15510,15450,912
20230726,125900,978321760,15510,15510,15510,15510,4
20230726,125800,978259720,15510,15510,15510,15500,47
20230726,125700,977531180,15520,15500,15520,15500,54
20230726,125600,976694100,15520,15520,15520,15520,3
20230726,125500,976647540,15520,15520,15520,15520,7
20230726,125400,976538900,15520,15520,15520,15490,242
20230726,125300,972787460,15520,15510,15520,15510,17
20230726,125200,972523640,15520,15510,15520,15510,181
20230726,125100,969716310,15510,15520,15520,15510,125
20230726,125000,967777520,15520,15520,15520,15510,19
20230726,124900,967482690,15520,15510,15520,15510,3
20230726,124800,967436140,15510,15510,15510,15500,24
20230726,124700,967063910,15510,15510,15510,15500,6
20230726,124600,966970860,15510,15530,15530,15510,7
20230726,124500,966862190,15500,15530,15530,15500,403
20230726,124400,960612340,15530,15550,15550,15520,141
20230726,124300,958422920,15550,15530,15550,15530,14
20230726,124200,958205420,15550,15550,15550,15550,6
20230726,124100,958112120,15550,15550,15550,15530,50
20230726,124000,957334650,15550,15550,15550,15550,4
20230726,123900,957272450,15560,15560,15560,15560,40
20230726,123800,956650050,15560,15550,15560,15550,27
20230726,123700,956230160,15550,15550,15560,15530,49
20230726,123600,955468850,15560,15570,15570,15540,450
20230726,123500,948473690,15570,15570,15570,15570,4
20230726,123400,948411410,15570,15570,15570,15570,10
20230726,123300,948255710,15570,15570,15570,15570,57
20230726,123200,947368220,15570,15560,15570,15550,334
20230726,123100,942171340,15560,15570,15570,15560,220
20230726,123000,938746100,15570,15570,15570,15570,104
20230726,122900,937126820,15570,15580,15580,15560,274
20230726,122800,932860270,15580,15610,15610,15580,19
20230726,122700,932564190,15610,15600,15610,15580,161
20230726,122600,930055700,15600,15610,15610,15600,50
20230726,122500,929275640,15610,15610,15610,15610,4
20230726,122400,929213200,15610,15610,15610,15610,77
20230726,122300,928011230,15610,15660,15660,15600,160
20230726,122200,925511950,15640,15670,15680,15640,51
20230726,122100,924714080,15670,15680,15680,15670,4
20230726,122000,924651370,15680,15660,15680,15640,154
20230726,121900,922240300,15690,15690,15690,15690,6
20230726,121800,922146160,15690,15740,15740,15690,5
20230726,121700,922067610,15740,15740,15740,15740,5
20230726,121600,921988910,15740,15710,15740,15670,160
20230726,121500,919477270,15710,15710,15710,15710,12
20230726,121400,919288750,15710,15790,15790,15710,4
20230726,121300,919225750,15730,15800,15800,15700,864
20230726,121200,905639100,15830,15720,15830,15720,587
20230726,121100,896382340,15730,15700,15730,15700,231
20230726,121000,892751240,15700,15700,15700,15700,4
20230726,120900,892688440,15700,15700,15700,15700,36
20230726,120800,892123240,15700,15670,15700,15670,8
20230726,120700,891997790,15700,15710,15710,15670,22
20230726,120600,891652830,15710,15710,15720,15670,131
20230726,120500,889595640,15710,15690,15710,15680,37
20230726,120400,889015390,15710,15720,15720,15690,9
20230726,120300,888874060,15720,15720,15720,15720,4
20230726,120200,888811180,15720,15720,15720,15720,3
20230726,120100,888764020,15720,15720,15720,15720,7
20230726,120000,888653980,15720,15660,15720,15660,5
20230726,115900,888575470,15660,15710,15730,15660,144
20230726,115800,886314580,15720,15700,15730,15700,11
20230726,115700,886141670,15690,15680,15690,15680,74
20230726,115600,884980630,15670,15670,15700,15670,27
20230726,115500,884557340,15670,15710,15710,15670,88
20230726,115400,883177760,15730,15720,15730,15710,15
20230726,115300,882941930,15710,15730,15730,15710,7
20230726,115200,882831880,15730,15710,15730,15710,64
20230726,115100,881826070,15710,15680,15710,15680,178
20230726,115000,879032830,15690,15710,15710,15690,4
20230726,114900,878970050,15700,15700,15710,15700,147
20230726,114800,876662100,15720,15730,15730,15700,16
20230726,114700,876410710,15730,15730,15740,15730,90
20230726,114600,874995000,15740,15740,15750,15740,10
20230726,114500,874837530,15740,15740,15750,15740,6
20230726,114400,874743070,15740,15750,15750,15740,3
20230726,114300,874695840,15750,15750,15750,15740,493
20230726,114200,866931120,15740,15750,15750,15740,4
20230726,114100,866868140,15740,15730,15740,15730,28
20230726,114000,866427660,15730,15810,15810,15710,862
20230726,113900,852858020,15830,15680,15830,15680,990
20230726,113800,837267590,15680,15650,15680,15640,325
20230726,113700,832178200,15640,15640,15650,15640,14
20230726,113600,831959200,15650,15630,15650,15620,28
20230726,113500,831521490,15630,15630,15630,15620,11
20230726,113400,831349590,15620,15620,15630,15620,14
20230726,113300,831130870,15620,15630,15630,15620,5
20230726,113200,831052730,15630,15620,15630,15610,14
20230726,113100,830834060,15610,15600,15610,15600,268
20230726,113000,826653200,15600,15600,15600,15600,2
20230726,112900,826622000,15590,15590,15590,15590,7
20230726,112800,826512870,15590,15590,15590,15590,105
20230726,112700,824875920,15590,15600,15600,15590,41
20230726,112600,824236330,15600,15600,15610,15600,5
20230726,112500,824158320,15600,15600,15610,15600,111
20230726,112400,822425670,15600,15570,15600,15570,522
20230726,112300,814293310,15560,15550,15560,15550,44
20230726,112200,813608790,15550,15530,15550,15530,68
20230726,112100,812551820,15530,15540,15540,15530,134
20230726,112000,810469800,15530,15510,15530,15510,643
20230726,111900,800489620,15510,15510,15510,15510,10
20230726,111800,800334520,15520,15520,15520,15510,11
20230726,111700,800163820,15510,15500,15520,15500,16
20230726,111600,799915770,15500,15490,15510,15490,235
20230726,111500,796274000,15490,15510,15510,15490,263
20230726,111400,792198090,15520,15500,15520,15500,63
20230726,111300,791220830,15500,15510,15510,15500,60
20230726,111200,790290250,15520,15520,15530,15520,32
20230726,111100,789793600,15530,15530,15540,15530,81
20230726,111000,788535660,15530,15540,15540,15530,52
20230726,110900,787727640,15540,15560,15560,15540,58
20230726,110800,786826220,15550,15550,15550,15540,4
20230726,110700,786764040,15560,15560,15560,15560,2
20230726,110600,786732920,15560,15550,15560,15550,215
20230726,110500,783387960,15540,15540,15540,15540,25
20230726,110400,782999460,15530,15530,15530,15530,5
20230726,110300,782921810,15540,15530,15540,15530,5
20230726,110200,782844130,15540,15540,15540,15530,103
20230726,110100,781243550,15530,15520,15530,15520,91
20230726,110000,779830870,15530,15530,15530,15530,1
20230726,105900,779815340,15530,15550,15550,15530,213
20230726,105800,776504980,15560,15550,15560,15550,238
20230726,105700,772801740,15550,15550,15550,15550,2
20230726,105600,772770640,15540,15540,15560,15540,195
20230726,105500,769738580,15540,15530,15570,15530,193
20230726,105400,766737590,15530,15540,15550,15530,20
20230726,105300,766426800,15540,15530,15570,15530,174
20230726,105200,763722960,15560,15490,15560,15490,4390
20230726,105100,695636070,15490,15490,15500,15480,59
20230726,105000,694722140,15500,15490,15500,15480,731
20230726,104900,683391820,15490,15510,15520,15490,1309
20230726,104800,663094420,15520,15540,15540,15520,106
20230726,104700,661447850,15540,15550,15550,15540,83
20230726,104600,660157910,15550,15550,15550,15550,2
20230726,104500,660126810,15550,15560,15560,15550,1160
20230726,104400,642079650,15560,15560,15570,15560,63
20230726,104300,641099360,15570,15560,15570,15560,60
20230726,104200,640165730,15560,15570,15580,15560,33
20230726,104100,639651680,15570,15560,15580,15560,5
20230726,104000,639573820,15580,15580,15580,15580,2
20230726,103900,639542660,15580,15550,15590,15550,969
20230726,103800,624462270,15540,15550,15550,15530,137
20230726,103700,622332280,15540,15520,15540,15520,84
20230726,103600,621027640,15520,15510,15520,15510,47
20230726,103500,620298240,15510,15540,15540,15510,126
20230726,103400,618341140,15520,15550,15550,15520,87
20230726,103300,616988730,15540,15540,15540,15540,63
20230726,103200,616009710,15540,15550,15550,15540,357
20230726,103100,610461480,15550,15560,15560,15550,13
20230726,103000,610259320,15550,15550,15550,15550,217
20230726,102900,606884970,15540,15550,15550,15540,3
20230726,102800,606838330,15570,15560,15570,15560,46
20230726,102700,606122150,15550,15550,15560,15550,37
20230726,102600,605546780,15560,15550,15570,15550,28
20230726,102500,605110920,15550,15540,15550,15540,994
20230726,102400,589664130,15580,15630,15630,15540,1936
20230726,102300,559512750,15610,15610,15620,15610,76
20230726,102200,558326380,15610,15610,15610,15610,2
20230726,102100,558295160,15610,15610,15610,15610,5
20230726,102000,558217110,15610,15610,15620,15610,19
20230726,101900,557920490,15610,15610,15610,15610,12
20230726,101800,557733170,15620,15630,15630,15620,228
20230726,101700,554171800,15620,15620,15630,15620,96
20230726,101600,552671880,15620,15620,15620,15620,257
20230726,101500,548657540,15640,15630,15640,15630,209
20230726,101400,545390830,15630,15630,15640,15630,22
20230726,101300,545046840,15640,15600,15640,15600,60
20230726,101200,544110700,15640,15610,15640,15600,516
20230726,101100,536049290,15590,15580,15610,15540,1848
20230726,101000,507262100,15590,15610,15610,15590,249
20230726,100900,503378100,15610,15610,15610,15610,125
20230726,100800,501426850,15600,15650,15650,15600,621
20230726,100700,491737120,15650,15670,15670,15650,261
20230726,100600,487650860,15730,15760,15760,15680,400
20230726,100500,481367420,15790,15810,15820,15790,124
20230726,100400,479407860,15810,15830,15830,15810,1818
20230726,100300,450639350,15830,15840,15840,15830,725
20230726,100200,439155980,15840,15840,15840,15840,29
20230726,100100,438696620,15840,15840,15840,15840,2
20230726,100000,438664940,15850,15840,15850,15840,5
20230726,095900,438585720,15840,15840,15840,15840,9
20230726,095800,438443160,15840,15840,15860,15840,84
20230726,095700,437111490,15850,15840,15850,15840,179
20230726,095600,434274870,15840,15830,15850,15830,296
20230726,095500,429585670,15830,15830,15830,15830,3
20230726,095400,429538180,15830,15840,15840,15830,1075
20230726,095300,412512640,15840,15850,15850,15840,558
20230726,095200,403671360,15850,15860,15860,15850,64
20230726,095100,402656460,15860,15860,15870,15860,9
20230726,095000,402513710,15860,15870,15870,15860,73
20230726,094900,401355920,15870,15870,15870,15870,0
20230726,094800,401355920,15870,15860,15870,15860,98
20230726,094700,399801600,15880,15890,15890,15860,45
20230726,094600,399086980,15860,15900,15910,15860,1518
20230726,094500,374979970,15900,15880,15900,15870,1659
20230726,094400,348612710,15870,15870,15880,15870,335
20230726,094300,343296250,15870,15880,15880,15870,123
20230726,094200,341343540,15880,15900,15900,15880,98
20230726,094100,339785400,15900,15930,15930,15900,52
20230726,094000,338957210,15930,15930,15930,15930,5
20230726,093900,338877560,15930,15930,15930,15930,1
20230726,093800,338861630,15930,15920,15940,15920,69
20230726,093700,337762460,15900,15880,15910,15880,270
20230726,093600,333471690,15880,15880,15910,15880,319
20230726,093500,328398570,15930,15940,15940,15870,817
20230726,093400,315400770,15930,15930,15940,15930,104
20230726,093300,313744020,15930,15950,15970,15930,83
20230726,093200,312421280,15950,15930,15950,15930,76
20230726,093100,311209280,15930,15940,15940,15930,194
20230726,093000,308116970,15940,15930,15960,15930,12
20230726,092900,307925710,15940,15970,15990,15940,311
20230726,092800,302953370,15980,15880,15980,15880,143
20230726,092700,300675240,15870,15830,15870,15830,7
20230726,092600,300564240,15830,15850,15880,15820,1678
20230726,092500,273975700,15860,15840,15860,15830,401
20230726,092400,267623860,15840,15830,15850,15830,82
20230726,092300,266324900,15890,15830,15890,15830,293
20230726,092200,261681200,15830,15920,15920,15830,353
20230726,092100,256073850,15920,15930,15970,15900,584
20230726,092000,246780950,15930,16000,16020,15930,581
20230726,091900,237494430,16000,16040,16040,16000,1589
20230726,091800,212028270,16040,16060,16060,16040,1126
20230726,091700,193959520,16060,16060,16060,16060,17
20230726,091600,193686500,16060,16070,16080,16060,41
20230726,091500,193027600,16080,16070,16080,16070,15
20230726,091400,192786450,16080,16090,16090,16080,21
20230726,091300,192448570,16060,16040,16060,16040,248
20230726,091200,188469010,16050,16050,16050,16050,283
20230726,091100,183926860,16040,16060,16070,16040,63
20230726,091000,182916040,16040,16040,16070,16040,59
20230726,090900,181969140,16040,16050,16060,16040,912
20230726,090800,167335270,16050,16050,16110,16050,447
20230726,090700,160154380,16050,16050,16090,16040,214
20230726,090600,156720350,16050,16110,16150,16050,2394
20230726,090500,118191480,16130,16170,16200,16120,1033
20230726,090400,101520940,16160,16220,16220,16160,687
20230726,090300,90391930,16220,16250,16250,16220,149
20230726,090200,87971540,16300,16230,16300,16210,63
20230726,090100,86949570,16300,16390,16390,16300,243
20230726,090000,82985680,16480,16220,16480,16220,5116