KissMeData/010950/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,185000,37812483800,72300,72300,72300,72300,11979
20230726,184900,37812483800,72300,72300,72300,72300,0
20230726,184800,37812483800,72300,72300,72300,72300,0
20230726,184700,37812483800,72300,72300,72300,72300,0
20230726,184600,37812483800,72300,72300,72300,72300,0
20230726,184500,37812483800,72300,72300,72300,72300,0
20230726,184400,37812483800,72300,72300,72300,72300,0
20230726,184300,37812483800,72300,72300,72300,72300,0
20230726,184200,37812483800,72300,72300,72300,72300,0
20230726,184100,37812483800,72300,72300,72300,72300,0
20230726,184000,37812483800,72300,72300,72300,72300,0
20230726,183900,37812483800,72300,72300,72300,72300,0
20230726,183800,37812483800,72300,72300,72300,72300,0
20230726,183700,37812483800,72300,72300,72300,72300,0
20230726,183600,37812483800,72300,72300,72300,72300,0
20230726,183500,37812483800,72300,72300,72300,72300,0
20230726,183400,37812483800,72300,72300,72300,72300,0
20230726,183300,37812483800,72300,72300,72300,72300,0
20230726,183200,37812483800,72300,72300,72300,72300,0
20230726,183100,37812483800,72300,72300,72300,72300,0
20230726,183000,37812483800,72300,72300,72300,72300,0
20230726,182900,37812483800,72300,72300,72300,72300,0
20230726,182800,37812483800,72300,72300,72300,72300,0
20230726,182700,37812483800,72300,72300,72300,72300,0
20230726,182600,37812483800,72300,72300,72300,72300,0
20230726,182500,37812483800,72300,72300,72300,72300,0
20230726,182400,37812483800,72300,72300,72300,72300,0
20230726,182300,37812483800,72300,72300,72300,72300,0
20230726,182200,37812483800,72300,72300,72300,72300,0
20230726,182100,37812483800,72300,72300,72300,72300,0
20230726,182000,37812483800,72300,72300,72300,72300,11979
20230726,181900,37812483800,72300,72300,72300,72300,0
20230726,181800,37812483800,72300,72300,72300,72300,0
20230726,181700,37812483800,72300,72300,72300,72300,0
20230726,181600,37812483800,72300,72300,72300,72300,0
20230726,181500,37812483800,72300,72300,72300,72300,0
20230726,181400,37812483800,72300,72300,72300,72300,0
20230726,181300,37812483800,72300,72300,72300,72300,0
20230726,181200,37812483800,72300,72300,72300,72300,0
20230726,181100,37812483800,72300,72300,72300,72300,0
20230726,181000,37812483800,72300,72300,72300,72300,0
20230726,180900,37812483800,72300,72300,72300,72300,0
20230726,180800,37812483800,72300,72300,72300,72300,0
20230726,180700,37812483800,72300,72300,72300,72300,0
20230726,180600,37812483800,72300,72300,72300,72300,0
20230726,180500,37812483800,72300,72300,72300,72300,0
20230726,180400,37812483800,72300,72300,72300,72300,0
20230726,180300,37812483800,72300,72300,72300,72300,0
20230726,180200,37812483800,72300,72300,72300,72300,0
20230726,180100,37812483800,72300,72300,72300,72300,0
20230726,180000,37812483800,72300,72300,72300,72300,0
20230726,175900,37812483800,72300,72300,72300,72300,0
20230726,175800,37812483800,72300,72300,72300,72300,0
20230726,175700,37812483800,72300,72300,72300,72300,0
20230726,175600,37812483800,72300,72300,72300,72300,0
20230726,175500,37812483800,72300,72300,72300,72300,0
20230726,175400,37812483800,72300,72300,72300,72300,0
20230726,175300,37812483800,72300,72300,72300,72300,0
20230726,175200,37812483800,72300,72300,72300,72300,0
20230726,175100,37812483800,72300,72300,72300,72300,0
20230726,175000,37812483800,72300,72300,72300,72300,11979
20230726,174900,37812483800,72300,72300,72300,72300,0
20230726,174800,37812483800,72300,72300,72300,72300,0
20230726,174700,37812483800,72300,72300,72300,72300,0
20230726,174600,37812483800,72300,72300,72300,72300,0
20230726,174500,37812483800,72300,72300,72300,72300,0
20230726,174400,37812483800,72300,72300,72300,72300,0
20230726,174300,37812483800,72300,72300,72300,72300,0
20230726,174200,37812483800,72300,72300,72300,72300,0
20230726,174100,37812483800,72300,72300,72300,72300,0
20230726,174000,37812483800,72300,72300,72300,72300,0
20230726,173900,37812483800,72300,72300,72300,72300,0
20230726,173800,37812483800,72300,72300,72300,72300,0
20230726,173700,37812483800,72300,72300,72300,72300,0
20230726,173600,37812483800,72300,72300,72300,72300,0
20230726,173500,37812483800,72300,72300,72300,72300,0
20230726,173400,37812483800,72300,72300,72300,72300,0
20230726,173300,37812483800,72300,72300,72300,72300,0
20230726,173200,37812483800,72300,72300,72300,72300,0
20230726,173100,37812483800,72300,72300,72300,72300,0
20230726,173000,37812483800,72300,72300,72300,72300,0
20230726,172900,37812483800,72300,72300,72300,72300,0
20230726,172800,37812483800,72300,72300,72300,72300,0
20230726,172700,37812483800,72300,72300,72300,72300,0
20230726,172600,37812483800,72300,72300,72300,72300,0
20230726,172500,37812483800,72300,72300,72300,72300,0
20230726,172400,37812483800,72300,72300,72300,72300,0
20230726,172300,37812483800,72300,72300,72300,72300,0
20230726,172200,37812483800,72300,72300,72300,72300,0
20230726,172100,37812483800,72300,72300,72300,72300,0
20230726,172000,37812483800,72300,72300,72300,72300,11979
20230726,171900,37812483800,72300,72300,72300,72300,0
20230726,171800,37812483800,72300,72300,72300,72300,0
20230726,171700,37812483800,72300,72300,72300,72300,0
20230726,171600,37812483800,72300,72300,72300,72300,0
20230726,171500,37812483800,72300,72300,72300,72300,0
20230726,171400,37812483800,72300,72300,72300,72300,0
20230726,171300,37812483800,72300,72300,72300,72300,0
20230726,171200,37812483800,72300,72300,72300,72300,0
20230726,171100,37812483800,72300,72300,72300,72300,0
20230726,171000,37812483800,72300,72300,72300,72300,0
20230726,170900,37812483800,72300,72300,72300,72300,0
20230726,170800,37812483800,72300,72300,72300,72300,0
20230726,170700,37812483800,72300,72300,72300,72300,0
20230726,170600,37812483800,72300,72300,72300,72300,0
20230726,170500,37812483800,72300,72300,72300,72300,0
20230726,170400,37812483800,72300,72300,72300,72300,0
20230726,170300,37812483800,72300,72300,72300,72300,0
20230726,170200,37812483800,72300,72300,72300,72300,0
20230726,170100,37812483800,72300,72300,72300,72300,0
20230726,170000,37812483800,72300,72300,72300,72300,0
20230726,165900,37812483800,72300,72300,72300,72300,0
20230726,165800,37812483800,72300,72300,72300,72300,0
20230726,165700,37812483800,72300,72300,72300,72300,0
20230726,165600,37812483800,72300,72300,72300,72300,0
20230726,165500,37812483800,72300,72300,72300,72300,0
20230726,165400,37812483800,72300,72300,72300,72300,0
20230726,165300,37812483800,72300,72300,72300,72300,0
20230726,165200,37812483800,72300,72300,72300,72300,0
20230726,165100,37812483800,72300,72300,72300,72300,0
20230726,165000,37812483800,72300,72300,72300,72300,11979
20230726,164900,37812483800,72300,72300,72300,72300,0
20230726,164800,37812483800,72300,72300,72300,72300,0
20230726,164700,37812483800,72300,72300,72300,72300,0
20230726,164600,37812483800,72300,72300,72300,72300,0
20230726,164500,37812483800,72300,72300,72300,72300,0
20230726,164400,37812483800,72300,72300,72300,72300,0
20230726,164300,37812483800,72300,72300,72300,72300,0
20230726,164200,37812483800,72300,72300,72300,72300,0
20230726,164100,37812483800,72300,72300,72300,72300,0
20230726,164000,37812483800,72300,72300,72300,72300,0
20230726,163900,37812483800,72300,72300,72300,72300,0
20230726,163800,37812483800,72300,72300,72300,72300,0
20230726,163700,37812483800,72300,72300,72300,72300,0
20230726,163600,37812483800,72300,72300,72300,72300,0
20230726,163500,37812483800,72300,72300,72300,72300,0
20230726,163400,37812483800,72300,72300,72300,72300,0
20230726,163300,37812483800,72300,72300,72300,72300,0
20230726,163200,37812483800,72300,72300,72300,72300,0
20230726,163100,37812483800,72300,72300,72300,72300,0
20230726,163000,37812483800,72300,72300,72300,72300,0
20230726,162900,37812483800,72300,72300,72300,72300,0
20230726,162800,37812483800,72300,72300,72300,72300,0
20230726,162700,37812483800,72300,72300,72300,72300,0
20230726,162600,37812483800,72300,72300,72300,72300,0
20230726,162500,37812483800,72300,72300,72300,72300,0
20230726,162400,37812483800,72300,72300,72300,72300,0
20230726,162300,37812483800,72300,72300,72300,72300,0
20230726,162200,37812483800,72300,72300,72300,72300,0
20230726,162100,37812483800,72300,72300,72300,72300,0
20230726,162000,37812483800,72300,72300,72300,72300,11979
20230726,161900,37812483800,72300,72300,72300,72300,0
20230726,161800,37812483800,72300,72300,72300,72300,0
20230726,161700,37812483800,72300,72300,72300,72300,0
20230726,161600,37812483800,72300,72300,72300,72300,0
20230726,161500,37812483800,72300,72300,72300,72300,0
20230726,161400,37812483800,72300,72300,72300,72300,0
20230726,161300,37812483800,72300,72300,72300,72300,0
20230726,161200,37812483800,72300,72300,72300,72300,0
20230726,161100,37812483800,72300,72300,72300,72300,0
20230726,161000,37812483800,72300,72300,72300,72300,0
20230726,160900,37812483800,72300,72300,72300,72300,0
20230726,160800,37812483800,72300,72300,72300,72300,0
20230726,160700,37812483800,72300,72300,72300,72300,0
20230726,160600,37812483800,72300,72300,72300,72300,0
20230726,160500,37812483800,72300,72300,72300,72300,0
20230726,160400,37812483800,72300,72300,72300,72300,0
20230726,160300,37812483800,72300,72300,72300,72300,0
20230726,160200,37812483800,72300,72300,72300,72300,0
20230726,160100,37812483800,72300,72300,72300,72300,0
20230726,160000,37812483800,72300,72300,72300,72300,0
20230726,155900,37812483800,72300,72300,72300,72300,0
20230726,155800,37812483800,72300,72300,72300,72300,0
20230726,155700,37812483800,72300,72300,72300,72300,0
20230726,155600,37812483800,72300,72300,72300,72300,0
20230726,155500,37812483800,72300,72300,72300,72300,0
20230726,155400,37812483800,72300,72300,72300,72300,0
20230726,155300,37812483800,72300,72300,72300,72300,0
20230726,155200,37812483800,72300,72300,72300,72300,0
20230726,155100,37812483800,72300,72300,72300,72300,0
20230726,155000,37812483800,72300,72300,72300,72300,11979
20230726,154900,37812483800,72300,72300,72300,72300,0
20230726,154800,37812483800,72300,72300,72300,72300,0
20230726,154700,37812483800,72300,72300,72300,72300,0
20230726,154600,37812483800,72300,72300,72300,72300,0
20230726,154500,37812483800,72300,72300,72300,72300,0
20230726,154400,37812483800,72300,72300,72300,72300,0
20230726,154300,37812483800,72300,72300,72300,72300,0
20230726,154200,37812483800,72300,72300,72300,72300,0
20230726,154100,37812483800,72300,72300,72300,72300,0
20230726,154000,37812483800,72300,72300,72300,72300,0
20230726,153900,37812483800,72300,72300,72300,72300,0
20230726,153800,37812483800,72300,72300,72300,72300,0
20230726,153700,37812483800,72300,72300,72300,72300,0
20230726,153600,37812483800,72300,72300,72300,72300,0
20230726,153500,37812483800,72300,72300,72300,72300,0
20230726,153400,37812483800,72300,72300,72300,72300,0
20230726,153300,37812483800,72300,72300,72300,72300,0
20230726,153200,37812483800,72300,72300,72300,72300,0
20230726,153100,37812483800,72300,72300,72300,72300,0
20230726,153000,37812483800,72300,72300,72300,72300,11979
20230726,152900,36946402100,72500,72500,72500,72500,0
20230726,152800,36946402100,72500,72500,72500,72500,0
20230726,152700,36946402100,72500,72500,72500,72500,0
20230726,152600,36946402100,72500,72500,72500,72500,0
20230726,152500,36946402100,72500,72500,72500,72500,0
20230726,152400,36946402100,72500,72500,72500,72500,0
20230726,152300,36946402100,72500,72500,72500,72500,0
20230726,152200,36946402100,72500,72500,72500,72500,0
20230726,152100,36946402100,72500,72500,72500,72500,0
20230726,152000,36946402100,72500,72500,72500,72500,0
20230726,151900,36946402100,72500,72600,72600,72400,1087
20230726,151800,36867592200,72600,72600,72700,72500,526
20230726,151700,36829424600,72600,72500,72700,72400,3592
20230726,151600,36568794300,72400,72500,72500,72400,418
20230726,151500,36538498000,72500,72500,72500,72400,365
20230726,151400,36512057800,72500,72400,72500,72300,895
20230726,151300,36447198900,72500,72200,72500,72200,1598
20230726,151200,36331557700,72300,72300,72300,72200,509
20230726,151100,36294791800,72300,72400,72400,72200,1018
20230726,151000,36221119500,72400,72500,72500,72300,1039
20230726,150900,36145913800,72500,72400,72500,72300,1495
20230726,150800,36037687800,72400,72300,72500,72200,1922
20230726,150700,35898577500,72300,72400,72400,72200,364
20230726,150600,35872257200,72400,72600,72600,72300,1165
20230726,150500,35787908900,72500,72500,72600,72400,1282
20230726,150400,35694959500,72500,72500,72500,72300,440
20230726,150300,35663084600,72500,72400,72500,72200,641
20230726,150200,35616693100,72400,72400,72500,72300,808
20230726,150100,35558179700,72300,72400,72400,72200,573
20230726,150000,35516742400,72300,72400,72500,72200,1532
20230726,145900,35405819800,72400,72400,72500,72300,2037
20230726,145800,35258330300,72400,72400,72500,72300,1589
20230726,145700,35143286500,72400,72400,72400,72300,596
20230726,145600,35100174600,72400,72300,72400,72300,760
20230726,145500,35045185800,72300,72300,72400,72300,543
20230726,145400,35005908000,72400,72400,72400,72200,1576
20230726,145300,34891996000,72400,72400,72400,72300,615
20230726,145200,34847473400,72400,72400,72400,72300,364
20230726,145100,34821138100,72400,72500,72500,72300,651
20230726,145000,34774003300,72400,72500,72600,72400,2272
20230726,144900,34609330900,72500,72500,72500,72400,300
20230726,144800,34587585600,72500,72600,72600,72400,1180
20230726,144700,34502023100,72600,72600,72700,72500,463
20230726,144600,34468402500,72600,72700,72700,72500,1696
20230726,144500,34345171500,72800,72900,72900,72600,2077
20230726,144400,34194118600,72900,72900,72900,72800,1945
20230726,144300,34052378300,72900,72900,73000,72800,1222
20230726,144200,33963273600,72900,73000,73000,72800,1368
20230726,144100,33863514900,72900,72900,73000,72800,1279
20230726,144000,33770275400,72900,72800,72900,72700,1002
20230726,143900,33697299400,72800,72900,72900,72700,2079
20230726,143800,33545868000,72900,72800,72900,72700,2476
20230726,143700,33365534800,72800,72800,72800,72700,1338
20230726,143600,33268132500,72800,72700,72800,72700,1207
20230726,143500,33180280500,72800,72800,72800,72700,1121
20230726,143400,33098713800,72800,72700,72800,72600,1675
20230726,143300,32976871900,72700,72700,72800,72500,1639
20230726,143200,32857754600,72700,72600,72700,72500,1891
20230726,143100,32720429600,72600,72600,72600,72400,1384
20230726,143000,32620071100,72500,72300,72600,72300,1552
20230726,142900,32507706400,72300,72300,72400,72200,2011
20230726,142800,32362428300,72300,72400,72400,72200,854
20230726,142700,32300650600,72400,72400,72400,72300,520
20230726,142600,32263010600,72400,72300,72400,72300,263
20230726,142500,32243970400,72300,72300,72400,72300,640
20230726,142400,32197654900,72300,72300,72300,72200,1167
20230726,142300,32113288300,72300,72400,72400,72000,1554
20230726,142200,32001055600,72400,72200,72400,72200,892
20230726,142100,31936574400,72300,72300,72300,72200,541
20230726,142000,31897480400,72300,72300,72500,72200,1436
20230726,141900,31793550900,72400,72400,72400,72300,370
20230726,141800,31766764300,72400,72400,72400,72200,955
20230726,141700,31697743900,72300,72200,72300,72100,2010
20230726,141600,31552496400,72200,72000,72200,71900,4094
20230726,141500,31257731500,71900,71900,72000,71800,2946
20230726,141400,31045898500,71900,71900,71900,71800,702
20230726,141300,30995425300,71900,71900,71900,71800,495
20230726,141200,30959846500,71800,71900,71900,71800,583
20230726,141100,30917936700,71900,71900,72000,71800,2822
20230726,141000,30715021500,71900,71800,71900,71700,1626
20230726,140900,30598262600,71800,71800,71800,71700,690
20230726,140800,30548747300,71700,71800,71800,71700,683
20230726,140700,30499717800,71800,71900,71900,71700,1570
20230726,140600,30386977900,71900,71900,71900,71800,405
20230726,140500,30357876800,71800,71900,71900,71800,992
20230726,140400,30286576200,71900,72000,72000,71800,1703
20230726,140300,30164116100,72000,71900,72000,71900,1694
20230726,140200,30042294200,71900,71900,72000,71900,593
20230726,140100,29999612500,72000,71600,72000,71500,6225
20230726,140000,29553376100,71600,72000,72000,71600,6888
20230726,135900,29058890400,72000,72000,72000,71900,835
20230726,135800,28998817600,71900,72000,72200,71900,5362
20230726,135700,28612773700,72100,72000,72200,72000,1371
20230726,135600,28513996000,72100,72100,72200,72000,2528
20230726,135500,28331823600,72100,72200,72200,72000,1231
20230726,135400,28243083200,72100,72100,72200,72000,941
20230726,135300,28175235800,72100,72100,72100,72000,2817
20230726,135200,27972221800,72100,72100,72300,72000,4046
20230726,135100,27680280700,72200,72200,72200,72100,564
20230726,135000,27639565400,72200,72400,72400,72100,10118
20230726,134900,26909191800,72400,72300,72400,72300,317
20230726,134800,26886266700,72400,72500,72500,72200,1126
20230726,134700,26804797800,72400,72400,72500,72400,281
20230726,134600,26784445200,72400,72400,72500,72300,1134
20230726,134500,26702344100,72400,72700,72700,72200,4300
20230726,134400,26390773400,72600,72600,72700,72500,3611
20230726,134300,26128668700,72600,72600,72600,72500,534
20230726,134200,26089929300,72500,72400,72500,72400,2411
20230726,134100,25915168700,72400,72500,72500,72300,494
20230726,134000,25879404700,72500,72300,72500,72300,3262
20230726,133900,25643163300,72300,72300,72400,72200,875
20230726,133800,25579898000,72300,72400,72400,72200,1515
20230726,133700,25470330600,72400,72300,72500,72300,3891
20230726,133600,25188856400,72400,72400,72500,72300,1203
20230726,133500,25101759900,72400,72400,72500,72400,1842
20230726,133400,24968378700,72500,72500,72500,72400,1046
20230726,133300,24892643000,72400,72400,72500,72300,576
20230726,133200,24850940900,72400,72400,72400,72300,651
20230726,133100,24803833000,72300,72400,72400,72300,1369
20230726,133000,24704801400,72400,72400,72400,72300,123
20230726,132900,24695903900,72300,72400,72400,72300,117
20230726,132800,24687433900,72400,72400,72400,72300,294
20230726,132700,24666164200,72400,72500,72500,72300,2058
20230726,132600,24517294900,72400,72400,72400,72300,929
20230726,132500,24450104500,72400,72400,72500,72300,1667
20230726,132400,24329307800,72500,72400,72500,72400,1677
20230726,132300,24207886200,72500,72400,72600,72300,1054
20230726,132200,24131494300,72400,72400,72500,72400,803
20230726,132100,24073313400,72500,72300,72500,72300,1576
20230726,132000,23959224300,72300,72300,72400,72300,712
20230726,131900,23907735500,72200,72300,72300,72200,132
20230726,131800,23898196100,72300,72400,72400,72200,3309
20230726,131700,23659018100,72400,72300,72400,72300,144
20230726,131600,23648603500,72300,72500,72500,72300,1409
20230726,131500,23546595100,72500,72500,72500,72400,433
20230726,131400,23515218100,72400,72600,72600,72400,328
20230726,131300,23491448500,72500,72600,72600,72500,395
20230726,131200,23462806400,72600,72600,72600,72500,423
20230726,131100,23432127700,72600,72500,72600,72400,1564
20230726,131000,23318777300,72500,72500,72500,72400,234
20230726,130900,23301831400,72400,72500,72600,72400,1491
20230726,130800,23193806600,72500,72500,72600,72400,831
20230726,130700,23133558800,72500,72600,72600,72500,1025
20230726,130600,23059241400,72600,72600,72600,72500,91
20230726,130500,23052638500,72600,72600,72600,72500,1916
20230726,130400,22913667600,72500,72600,72600,72500,471
20230726,130300,22879498900,72500,72700,72700,72500,563
20230726,130200,22838639200,72700,72700,72700,72600,159
20230726,130100,22827091100,72700,72600,72700,72500,1286
20230726,130000,22733725000,72600,72500,72600,72500,178
20230726,125900,22720813400,72600,72600,72600,72500,105
20230726,125800,22713196500,72600,72500,72600,72500,110
20230726,125700,22705216900,72600,72600,72600,72500,143
20230726,125600,22694844900,72600,72500,72600,72500,54
20230726,125500,22690925700,72600,72700,72700,72500,1558
20230726,125400,22577959300,72700,72600,72700,72500,1215
20230726,125300,22489747400,72600,72600,72600,72500,569
20230726,125200,22448439000,72600,72500,72600,72500,92
20230726,125100,22441763700,72500,72600,72600,72500,300
20230726,125000,22420005200,72600,72600,72600,72500,39
20230726,124900,22417174300,72600,72600,72600,72500,95
20230726,124800,22410278000,72600,72600,72600,72500,442
20230726,124700,22378208600,72600,72500,72600,72300,3227
20230726,124600,22144569900,72600,72500,72600,72500,497
20230726,124500,22108498100,72500,72500,72600,72400,2265
20230726,124400,21944214800,72400,72500,72500,72400,413
20230726,124300,21914296600,72500,72500,72500,72400,280
20230726,124200,21894019000,72400,72500,72500,72400,422
20230726,124100,21863427500,72400,72500,72500,72400,339
20230726,124000,21838867900,72500,72500,72500,72400,109
20230726,123900,21830968100,72500,72500,72500,72400,87
20230726,123800,21824664500,72500,72600,72600,72500,300
20230726,123700,21802913000,72600,72500,72600,72500,231
20230726,123600,21786145900,72500,72500,72600,72400,687
20230726,123500,21736338600,72500,72500,72600,72400,909
20230726,123400,21670438600,72500,72500,72600,72400,575
20230726,123300,21628803400,72600,72500,72600,72400,808
20230726,123200,21570265700,72500,72400,72500,72400,2344
20230726,123100,21400406300,72400,72500,72500,72400,276
20230726,123000,21380403100,72500,72500,72500,72400,1002
20230726,122900,21307834200,72500,72500,72500,72400,31
20230726,122800,21305587400,72500,72500,72500,72400,220
20230726,122700,21289639500,72500,72500,72500,72400,75
20230726,122600,21284202200,72500,72500,72500,72400,325
20230726,122500,21260648300,72500,72400,72500,72400,167
20230726,122400,21248551200,72400,72500,72600,72400,227
20230726,122300,21232090600,72500,72600,72600,72500,556
20230726,122200,21191780100,72600,72500,72600,72400,832
20230726,122100,21131443400,72500,72600,72600,72500,347
20230726,122000,21106281900,72600,72600,72600,72400,252
20230726,121900,21088003100,72400,72400,72600,72400,574
20230726,121800,21046400300,72500,72600,72600,72500,836
20230726,121700,20985784900,72500,72400,72500,72400,5052
20230726,121600,20619964400,72500,72400,72600,72300,2163
20230726,121500,20463266600,72400,72400,72400,72300,1615
20230726,121400,20346392600,72400,72600,72600,72400,522
20230726,121300,20308557800,72600,72500,72600,72500,114
20230726,121200,20300285300,72600,72600,72600,72500,374
20230726,121100,20273146900,72600,72600,72600,72500,308
20230726,121000,20250815100,72600,72600,72600,72500,552
20230726,120900,20210785400,72600,72500,72600,72500,134
20230726,120800,20201068200,72600,72700,72700,72400,1398
20230726,120700,20099659900,72700,72700,72700,72600,174
20230726,120600,20087022400,72700,72700,72700,72600,1129
20230726,120500,20005051600,72600,72700,72700,72600,140
20230726,120400,19994881200,72600,72600,72700,72600,111
20230726,120300,19986815800,72700,72600,72700,72600,145
20230726,120200,19976284200,72700,72500,72700,72500,554
20230726,120100,19936040400,72600,72700,72700,72600,108
20230726,120000,19928198900,72700,72600,72700,72500,1251
20230726,115900,19837409700,72600,72600,72600,72500,106
20230726,115800,19829714400,72600,72600,72600,72500,46
20230726,115700,19826375200,72600,72700,72700,72500,272
20230726,115600,19806627700,72700,72600,72700,72500,1493
20230726,115500,19698200400,72600,72500,72600,72500,379
20230726,115400,19670704700,72600,72600,72600,72500,456
20230726,115300,19637606500,72600,72600,72600,72500,312
20230726,115200,19614967500,72500,72500,72600,72500,192
20230726,115100,19601038100,72500,72600,72600,72500,1018
20230726,115000,19527229000,72600,72600,72600,72500,246
20230726,114900,19509381300,72600,72600,72600,72500,254
20230726,114800,19490941300,72600,72600,72600,72500,99
20230726,114700,19483754800,72600,72600,72600,72500,124
20230726,114600,19474754500,72600,72500,72600,72400,1363
20230726,114500,19375934000,72500,72500,72500,72400,786
20230726,114400,19318949200,72500,72600,72600,72500,163
20230726,114300,19307124200,72500,72600,72600,72500,183
20230726,114200,19293839300,72600,72600,72600,72500,650
20230726,114100,19246649600,72600,72700,72700,72500,1120
20230726,114000,19165336400,72700,72700,72700,72600,1119
20230726,113900,19083998300,72700,72800,72800,72700,108
20230726,113800,19076141700,72800,72800,72800,72700,324
20230726,113700,19052562800,72800,72800,72800,72700,254
20230726,113600,19034073500,72700,72800,72800,72700,93
20230726,113500,19027308200,72800,72800,72800,72700,113
20230726,113400,19019084500,72800,72700,72800,72700,168
20230726,113300,19006857100,72800,72800,72800,72700,31
20230726,113200,19004601900,72700,72800,72800,72700,277
20230726,113100,18984453500,72800,72700,72800,72700,473
20230726,113000,18950020100,72800,72800,72800,72700,305
20230726,112900,18927839500,72800,72800,72800,72700,165
20230726,112800,18915830100,72700,72800,72800,72700,317
20230726,112700,18892778100,72800,72800,72800,72700,58
20230726,112600,18888558700,72800,72800,72800,72700,827
20230726,112500,18828424900,72700,72800,72800,72700,56
20230726,112400,18824348500,72800,72800,72800,72700,452
20230726,112300,18791470300,72800,72800,72800,72700,70
20230726,112200,18786375600,72800,72800,72800,72700,51
20230726,112100,18782664800,72800,72800,72800,72700,360
20230726,112000,18756457400,72800,72700,72800,72700,114
20230726,111900,18748165700,72800,72900,72900,72700,1353
20230726,111800,18649659000,72900,72900,72900,72800,273
20230726,111700,18629765200,72900,72900,72900,72800,73
20230726,111600,18624443800,72900,72900,72900,72800,39
20230726,111500,18621601000,72900,72900,72900,72800,567
20230726,111400,18580291100,72900,73000,73000,72800,226
20230726,111300,18563815700,73000,73000,73000,72900,202
20230726,111200,18549086500,73000,72900,73000,72800,657
20230726,111100,18501144300,72900,72900,73000,72900,234
20230726,111000,18484079000,72900,72900,72900,72800,362
20230726,110900,18457696500,72900,72900,73000,72800,341
20230726,110800,18432847000,73000,72900,73000,72800,437
20230726,110700,18400990200,72900,72800,72900,72800,224
20230726,110600,18384661700,72800,73000,73000,72800,310
20230726,110500,18362062900,72900,73000,73000,72900,1128
20230726,110400,18279826600,73000,73000,73000,72900,103
20230726,110300,18272308800,73000,73000,73000,72900,1650
20230726,110200,18152017000,73000,73000,73000,72900,783
20230726,110100,18094868500,73000,72900,73000,72800,2493
20230726,110000,17913201500,72800,73000,73000,72800,1794
20230726,105900,17782535600,72900,73000,73000,72800,270
20230726,105800,17762840000,73000,72900,73000,72800,433
20230726,105700,17731269100,72800,73100,73100,72800,1542
20230726,105600,17618666700,73000,73000,73100,72800,2532
20230726,105500,17433832500,72900,72900,73000,72800,1314
20230726,105400,17338043500,72900,72700,72900,72600,2046
20230726,105300,17189255300,72700,72600,72700,72500,542
20230726,105200,17149906000,72600,72400,72600,72400,883
20230726,105100,17085893300,72500,72300,72500,71900,4445
20230726,105000,16765180700,72300,72400,72400,72300,574
20230726,104900,16723633500,72400,72300,72500,72300,2683
20230726,104800,16529370400,72300,72300,72300,72200,100
20230726,104700,16522147400,72300,72300,72300,72200,1468
20230726,104600,16416112500,72300,72300,72300,72200,288
20230726,104500,16395299800,72400,72300,72400,72200,1336
20230726,104400,16298700100,72400,72300,72600,72300,6071
20230726,104300,15858291600,72400,72300,72700,72200,7170
20230726,104200,15338398700,72200,72300,72300,72200,2386
20230726,104100,15166036800,72300,72300,72400,72300,78
20230726,104000,15160395400,72400,72400,72500,72300,928
20230726,103900,15093189000,72400,72500,72500,72400,260
20230726,103800,15074349600,72400,72400,72500,72400,1488
20230726,103700,14966518400,72500,72400,72500,72300,1581
20230726,103600,14851947300,72400,72300,72500,72300,406
20230726,103500,14822544000,72400,72200,72400,72200,839
20230726,103400,14761850100,72200,72200,72300,72100,1072
20230726,103300,14684426000,72100,72200,72200,72100,542
20230726,103200,14645300300,72200,72100,72300,72100,5801
20230726,103100,14226968800,72000,72000,72100,71900,359
20230726,103000,14201130400,72000,71900,72000,71800,3698
20230726,102900,13934987800,71800,71900,72000,71800,311
20230726,102800,13912626900,71900,72000,72000,71800,2714
20230726,102700,13717481100,72000,72100,72200,71800,7296
20230726,102600,13192769600,72100,72200,72200,72100,1087
20230726,102500,13114322700,72100,72000,72200,72000,831
20230726,102400,13054393900,72000,72100,72200,72000,5191
20230726,102300,12680561000,72100,72000,72100,72000,613
20230726,102200,12636386800,72100,72200,72200,72000,1409
20230726,102100,12534849300,72100,72200,72200,72100,601
20230726,102000,12491490100,72200,72000,72200,72000,7319
20230726,101900,11964391000,72000,72100,72100,72000,282
20230726,101800,11944077700,72100,72000,72100,72000,69
20230726,101700,11939104300,72100,72100,72100,72000,3702
20230726,101600,11672314400,72100,72100,72100,72000,432
20230726,101500,11641167600,72100,72100,72100,72000,356
20230726,101400,11615503700,72100,72100,72100,72000,1042
20230726,101300,11540423700,72100,72200,72200,72100,1215
20230726,101200,11452808700,72200,72100,72200,72000,1919
20230726,101100,11314311500,72100,72000,72100,72000,239
20230726,101000,11297096000,72000,72100,72200,72000,869
20230726,100900,11234503500,72100,72100,72200,72000,860
20230726,100800,11172473200,72000,72000,72100,72000,824
20230726,100700,11113082100,72100,72000,72100,72000,1113
20230726,100600,11032891700,72100,72100,72200,72000,1119
20230726,100500,10952209900,72100,72200,72200,72000,2910
20230726,100400,10742356900,72200,72300,72300,72200,1003
20230726,100300,10669841200,72300,72400,72500,72300,1933
20230726,100200,10529899400,72300,72200,72400,72200,1561
20230726,100100,10417082400,72200,72300,72400,72100,1766
20230726,100000,10289429600,72300,72400,72600,72200,2036
20230726,095900,10142124300,72300,72400,72400,72200,507
20230726,095800,10105465800,72300,72400,72500,72200,1110
20230726,095700,10025201100,72500,72500,72500,72200,452
20230726,095600,9992482400,72200,72200,72500,72200,1169
20230726,095500,9907934500,72200,72300,72400,72100,1672
20230726,095400,9787062200,72200,72100,72200,72000,1856
20230726,095300,9653233900,72100,72100,72200,72000,2982
20230726,095200,9438311200,72000,72100,72200,72000,1033
20230726,095100,9363828300,72100,72200,72300,72100,3420
20230726,095000,9117021900,72300,72300,72300,72200,722
20230726,094900,9064828800,72200,72200,72300,72200,978
20230726,094800,8994206300,72200,72100,72300,72100,1076
20230726,094700,8916480800,72100,72300,72300,72100,1699
20230726,094600,8793757900,72300,72400,72500,72300,853
20230726,094500,8732017900,72400,72500,72500,72400,525
20230726,094400,8693996900,72500,72800,72800,72500,1773
20230726,094300,8565282200,72800,72700,72800,72600,1705
20230726,094200,8441305300,72700,72700,72800,72700,650
20230726,094100,8394017300,72900,72700,72900,72600,1676
20230726,094000,8272163300,72700,72300,72900,72200,5040
20230726,093900,7906554100,72300,72400,72400,72200,865
20230726,093800,7844022800,72300,72200,72400,72200,2519
20230726,093700,7661973600,72200,72300,72400,72100,1546
20230726,093600,7550298400,72300,72100,72400,72100,2207
20230726,093500,7390896600,72100,72100,72100,72000,496
20230726,093400,7355140700,72100,72100,72100,72000,5831
20230726,093300,6935058700,72100,72000,72200,72000,2228
20230726,093200,6774433900,72000,72100,72200,71900,9923
20230726,093100,6059780000,72100,72200,72300,72100,2362
20230726,093000,5889243700,72200,72200,72300,72100,5469
20230726,092900,5494486600,72200,72300,72400,72200,1791
20230726,092800,5365006300,72300,72500,72500,72300,1705
20230726,092700,5241686700,72400,72400,72500,72300,1504
20230726,092600,5132836900,72400,72500,72600,72300,3767
20230726,092500,4859969200,72500,72700,72800,72500,1963
20230726,092400,4717537400,72800,72900,72900,72700,1229
20230726,092300,4628006100,73000,73200,73200,72900,1644
20230726,092200,4508060800,73200,73100,73200,73000,2404
20230726,092100,4332330200,73100,72900,73100,72900,791
20230726,092000,4274580500,73000,73100,73100,72900,1539
20230726,091900,4162237900,73000,72900,73200,72800,1923
20230726,091800,4021929400,72900,72800,73200,72800,4007
20230726,091700,3729455500,72900,72900,72900,72800,607
20230726,091600,3685213900,72900,72600,73000,72600,1253
20230726,091500,3593999700,72600,72800,72900,72500,1536
20230726,091400,3482355800,72500,72600,72800,72400,1475
20230726,091300,3375215600,72600,72400,72900,72300,3544
20230726,091200,3118216000,72300,72400,72500,72300,2156
20230726,091100,2962170200,72400,72400,72600,72300,2044
20230726,091000,2814176700,72200,72300,72500,72100,6710
20230726,090900,2329252400,72400,72400,72400,72300,2010
20230726,090800,2183854700,72400,72600,72700,72300,3209
20230726,090700,1951264600,72500,72500,72800,72400,2886
20230726,090600,1741935100,72400,72500,72700,72400,2289
20230726,090500,1575693900,72500,72500,72600,72400,1873
20230726,090400,1439930900,72500,72400,72700,72200,3558
20230726,090300,1182097800,72400,72800,73000,72300,4225
20230726,090200,875188500,73000,73600,73600,72700,5597
20230726,090100,465904100,73300,73100,73700,73000,952
20230726,090000,396184900,73000,73700,73700,73000,5315