KissMeData/078930/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193400,10382873300,37550,37550,37550,37550,11584
20230726,193300,10382873300,37550,37550,37550,37550,0
20230726,193200,10382873300,37550,37550,37550,37550,0
20230726,193100,10382873300,37550,37550,37550,37550,0
20230726,193000,10382873300,37550,37550,37550,37550,0
20230726,192900,10382873300,37550,37550,37550,37550,0
20230726,192800,10382873300,37550,37550,37550,37550,0
20230726,192700,10382873300,37550,37550,37550,37550,0
20230726,192600,10382873300,37550,37550,37550,37550,0
20230726,192500,10382873300,37550,37550,37550,37550,0
20230726,192400,10382873300,37550,37550,37550,37550,0
20230726,192300,10382873300,37550,37550,37550,37550,0
20230726,192200,10382873300,37550,37550,37550,37550,0
20230726,192100,10382873300,37550,37550,37550,37550,0
20230726,192000,10382873300,37550,37550,37550,37550,0
20230726,191900,10382873300,37550,37550,37550,37550,0
20230726,191800,10382873300,37550,37550,37550,37550,0
20230726,191700,10382873300,37550,37550,37550,37550,0
20230726,191600,10382873300,37550,37550,37550,37550,0
20230726,191500,10382873300,37550,37550,37550,37550,0
20230726,191400,10382873300,37550,37550,37550,37550,0
20230726,191300,10382873300,37550,37550,37550,37550,0
20230726,191200,10382873300,37550,37550,37550,37550,0
20230726,191100,10382873300,37550,37550,37550,37550,0
20230726,191000,10382873300,37550,37550,37550,37550,0
20230726,190900,10382873300,37550,37550,37550,37550,0
20230726,190800,10382873300,37550,37550,37550,37550,0
20230726,190700,10382873300,37550,37550,37550,37550,0
20230726,190600,10382873300,37550,37550,37550,37550,0
20230726,190500,10382873300,37550,37550,37550,37550,0
20230726,190400,10382873300,37550,37550,37550,37550,11584
20230726,190300,10382873300,37550,37550,37550,37550,0
20230726,190200,10382873300,37550,37550,37550,37550,0
20230726,190100,10382873300,37550,37550,37550,37550,0
20230726,190000,10382873300,37550,37550,37550,37550,0
20230726,185900,10382873300,37550,37550,37550,37550,0
20230726,185800,10382873300,37550,37550,37550,37550,0
20230726,185700,10382873300,37550,37550,37550,37550,0
20230726,185600,10382873300,37550,37550,37550,37550,0
20230726,185500,10382873300,37550,37550,37550,37550,0
20230726,185400,10382873300,37550,37550,37550,37550,0
20230726,185300,10382873300,37550,37550,37550,37550,0
20230726,185200,10382873300,37550,37550,37550,37550,0
20230726,185100,10382873300,37550,37550,37550,37550,0
20230726,185000,10382873300,37550,37550,37550,37550,0
20230726,184900,10382873300,37550,37550,37550,37550,0
20230726,184800,10382873300,37550,37550,37550,37550,0
20230726,184700,10382873300,37550,37550,37550,37550,0
20230726,184600,10382873300,37550,37550,37550,37550,0
20230726,184500,10382873300,37550,37550,37550,37550,0
20230726,184400,10382873300,37550,37550,37550,37550,0
20230726,184300,10382873300,37550,37550,37550,37550,0
20230726,184200,10382873300,37550,37550,37550,37550,0
20230726,184100,10382873300,37550,37550,37550,37550,0
20230726,184000,10382873300,37550,37550,37550,37550,0
20230726,183900,10382873300,37550,37550,37550,37550,0
20230726,183800,10382873300,37550,37550,37550,37550,0
20230726,183700,10382873300,37550,37550,37550,37550,0
20230726,183600,10382873300,37550,37550,37550,37550,0
20230726,183500,10382873300,37550,37550,37550,37550,0
20230726,183400,10382873300,37550,37550,37550,37550,11584
20230726,183300,10382873300,37550,37550,37550,37550,0
20230726,183200,10382873300,37550,37550,37550,37550,0
20230726,183100,10382873300,37550,37550,37550,37550,0
20230726,183000,10382873300,37550,37550,37550,37550,0
20230726,182900,10382873300,37550,37550,37550,37550,0
20230726,182800,10382873300,37550,37550,37550,37550,0
20230726,182700,10382873300,37550,37550,37550,37550,0
20230726,182600,10382873300,37550,37550,37550,37550,0
20230726,182500,10382873300,37550,37550,37550,37550,0
20230726,182400,10382873300,37550,37550,37550,37550,0
20230726,182300,10382873300,37550,37550,37550,37550,0
20230726,182200,10382873300,37550,37550,37550,37550,0
20230726,182100,10382873300,37550,37550,37550,37550,0
20230726,182000,10382873300,37550,37550,37550,37550,0
20230726,181900,10382873300,37550,37550,37550,37550,0
20230726,181800,10382873300,37550,37550,37550,37550,0
20230726,181700,10382873300,37550,37550,37550,37550,0
20230726,181600,10382873300,37550,37550,37550,37550,0
20230726,181500,10382873300,37550,37550,37550,37550,0
20230726,181400,10382873300,37550,37550,37550,37550,0
20230726,181300,10382873300,37550,37550,37550,37550,0
20230726,181200,10382873300,37550,37550,37550,37550,0
20230726,181100,10382873300,37550,37550,37550,37550,0
20230726,181000,10382873300,37550,37550,37550,37550,0
20230726,180900,10382873300,37550,37550,37550,37550,0
20230726,180800,10382873300,37550,37550,37550,37550,0
20230726,180700,10382873300,37550,37550,37550,37550,0
20230726,180600,10382873300,37550,37550,37550,37550,0
20230726,180500,10382873300,37550,37550,37550,37550,0
20230726,180400,10382873300,37550,37550,37550,37550,11584
20230726,180300,10382873300,37550,37550,37550,37550,0
20230726,180200,10382873300,37550,37550,37550,37550,0
20230726,180100,10382873300,37550,37550,37550,37550,0
20230726,180000,10382873300,37550,37550,37550,37550,0
20230726,175900,10382873300,37550,37550,37550,37550,0
20230726,175800,10382873300,37550,37550,37550,37550,0
20230726,175700,10382873300,37550,37550,37550,37550,0
20230726,175600,10382873300,37550,37550,37550,37550,0
20230726,175500,10382873300,37550,37550,37550,37550,0
20230726,175400,10382873300,37550,37550,37550,37550,0
20230726,175300,10382873300,37550,37550,37550,37550,0
20230726,175200,10382873300,37550,37550,37550,37550,0
20230726,175100,10382873300,37550,37550,37550,37550,0
20230726,175000,10382873300,37550,37550,37550,37550,0
20230726,174900,10382873300,37550,37550,37550,37550,0
20230726,174800,10382873300,37550,37550,37550,37550,0
20230726,174700,10382873300,37550,37550,37550,37550,0
20230726,174600,10382873300,37550,37550,37550,37550,0
20230726,174500,10382873300,37550,37550,37550,37550,0
20230726,174400,10382873300,37550,37550,37550,37550,0
20230726,174300,10382873300,37550,37550,37550,37550,0
20230726,174200,10382873300,37550,37550,37550,37550,0
20230726,174100,10382873300,37550,37550,37550,37550,0
20230726,174000,10382873300,37550,37550,37550,37550,0
20230726,173900,10382873300,37550,37550,37550,37550,0
20230726,173800,10382873300,37550,37550,37550,37550,0
20230726,173700,10382873300,37550,37550,37550,37550,0
20230726,173600,10382873300,37550,37550,37550,37550,0
20230726,173500,10382873300,37550,37550,37550,37550,0
20230726,173400,10382873300,37550,37550,37550,37550,11584
20230726,173300,10382873300,37550,37550,37550,37550,0
20230726,173200,10382873300,37550,37550,37550,37550,0
20230726,173100,10382873300,37550,37550,37550,37550,0
20230726,173000,10382873300,37550,37550,37550,37550,0
20230726,172900,10382873300,37550,37550,37550,37550,0
20230726,172800,10382873300,37550,37550,37550,37550,0
20230726,172700,10382873300,37550,37550,37550,37550,0
20230726,172600,10382873300,37550,37550,37550,37550,0
20230726,172500,10382873300,37550,37550,37550,37550,0
20230726,172400,10382873300,37550,37550,37550,37550,0
20230726,172300,10382873300,37550,37550,37550,37550,0
20230726,172200,10382873300,37550,37550,37550,37550,0
20230726,172100,10382873300,37550,37550,37550,37550,0
20230726,172000,10382873300,37550,37550,37550,37550,0
20230726,171900,10382873300,37550,37550,37550,37550,0
20230726,171800,10382873300,37550,37550,37550,37550,0
20230726,171700,10382873300,37550,37550,37550,37550,0
20230726,171600,10382873300,37550,37550,37550,37550,0
20230726,171500,10382873300,37550,37550,37550,37550,0
20230726,171400,10382873300,37550,37550,37550,37550,0
20230726,171300,10382873300,37550,37550,37550,37550,0
20230726,171200,10382873300,37550,37550,37550,37550,0
20230726,171100,10382873300,37550,37550,37550,37550,0
20230726,171000,10382873300,37550,37550,37550,37550,0
20230726,170900,10382873300,37550,37550,37550,37550,0
20230726,170800,10382873300,37550,37550,37550,37550,0
20230726,170700,10382873300,37550,37550,37550,37550,0
20230726,170600,10382873300,37550,37550,37550,37550,0
20230726,170500,10382873300,37550,37550,37550,37550,0
20230726,170400,10382873300,37550,37550,37550,37550,11584
20230726,170300,10382873300,37550,37550,37550,37550,0
20230726,170200,10382873300,37550,37550,37550,37550,0
20230726,170100,10382873300,37550,37550,37550,37550,0
20230726,170000,10382873300,37550,37550,37550,37550,0
20230726,165900,10382873300,37550,37550,37550,37550,0
20230726,165800,10382873300,37550,37550,37550,37550,0
20230726,165700,10382873300,37550,37550,37550,37550,0
20230726,165600,10382873300,37550,37550,37550,37550,0
20230726,165500,10382873300,37550,37550,37550,37550,0
20230726,165400,10382873300,37550,37550,37550,37550,0
20230726,165300,10382873300,37550,37550,37550,37550,0
20230726,165200,10382873300,37550,37550,37550,37550,0
20230726,165100,10382873300,37550,37550,37550,37550,0
20230726,165000,10382873300,37550,37550,37550,37550,0
20230726,164900,10382873300,37550,37550,37550,37550,0
20230726,164800,10382873300,37550,37550,37550,37550,0
20230726,164700,10382873300,37550,37550,37550,37550,0
20230726,164600,10382873300,37550,37550,37550,37550,0
20230726,164500,10382873300,37550,37550,37550,37550,0
20230726,164400,10382873300,37550,37550,37550,37550,0
20230726,164300,10382873300,37550,37550,37550,37550,0
20230726,164200,10382873300,37550,37550,37550,37550,0
20230726,164100,10382873300,37550,37550,37550,37550,0
20230726,164000,10382873300,37550,37550,37550,37550,0
20230726,163900,10382873300,37550,37550,37550,37550,0
20230726,163800,10382873300,37550,37550,37550,37550,0
20230726,163700,10382873300,37550,37550,37550,37550,0
20230726,163600,10382873300,37550,37550,37550,37550,0
20230726,163500,10382873300,37550,37550,37550,37550,0
20230726,163400,10382873300,37550,37550,37550,37550,11584
20230726,163300,10382873300,37550,37550,37550,37550,0
20230726,163200,10382873300,37550,37550,37550,37550,0
20230726,163100,10382873300,37550,37550,37550,37550,0
20230726,163000,10382873300,37550,37550,37550,37550,0
20230726,162900,10382873300,37550,37550,37550,37550,0
20230726,162800,10382873300,37550,37550,37550,37550,0
20230726,162700,10382873300,37550,37550,37550,37550,0
20230726,162600,10382873300,37550,37550,37550,37550,0
20230726,162500,10382873300,37550,37550,37550,37550,0
20230726,162400,10382873300,37550,37550,37550,37550,0
20230726,162300,10382873300,37550,37550,37550,37550,0
20230726,162200,10382873300,37550,37550,37550,37550,0
20230726,162100,10382873300,37550,37550,37550,37550,0
20230726,162000,10382873300,37550,37550,37550,37550,0
20230726,161900,10382873300,37550,37550,37550,37550,0
20230726,161800,10382873300,37550,37550,37550,37550,0
20230726,161700,10382873300,37550,37550,37550,37550,0
20230726,161600,10382873300,37550,37550,37550,37550,0
20230726,161500,10382873300,37550,37550,37550,37550,0
20230726,161400,10382873300,37550,37550,37550,37550,0
20230726,161300,10382873300,37550,37550,37550,37550,0
20230726,161200,10382873300,37550,37550,37550,37550,0
20230726,161100,10382873300,37550,37550,37550,37550,0
20230726,161000,10382873300,37550,37550,37550,37550,0
20230726,160900,10382873300,37550,37550,37550,37550,0
20230726,160800,10382873300,37550,37550,37550,37550,0
20230726,160700,10382873300,37550,37550,37550,37550,0
20230726,160600,10382873300,37550,37550,37550,37550,0
20230726,160500,10382873300,37550,37550,37550,37550,0
20230726,160400,10382873300,37550,37550,37550,37550,11584
20230726,160300,10382873300,37550,37550,37550,37550,0
20230726,160200,10382873300,37550,37550,37550,37550,0
20230726,160100,10382873300,37550,37550,37550,37550,0
20230726,160000,10382873300,37550,37550,37550,37550,0
20230726,155900,10382873300,37550,37550,37550,37550,0
20230726,155800,10382873300,37550,37550,37550,37550,0
20230726,155700,10382873300,37550,37550,37550,37550,0
20230726,155600,10382873300,37550,37550,37550,37550,0
20230726,155500,10382873300,37550,37550,37550,37550,0
20230726,155400,10382873300,37550,37550,37550,37550,0
20230726,155300,10382873300,37550,37550,37550,37550,0
20230726,155200,10382873300,37550,37550,37550,37550,0
20230726,155100,10382873300,37550,37550,37550,37550,0
20230726,155000,10382873300,37550,37550,37550,37550,0
20230726,154900,10382873300,37550,37550,37550,37550,0
20230726,154800,10382873300,37550,37550,37550,37550,0
20230726,154700,10382873300,37550,37550,37550,37550,0
20230726,154600,10382873300,37550,37550,37550,37550,0
20230726,154500,10382873300,37550,37550,37550,37550,0
20230726,154400,10382873300,37550,37550,37550,37550,0
20230726,154300,10382873300,37550,37550,37550,37550,0
20230726,154200,10382873300,37550,37550,37550,37550,0
20230726,154100,10382873300,37550,37550,37550,37550,0
20230726,154000,10382873300,37550,37550,37550,37550,0
20230726,153900,10382873300,37550,37550,37550,37550,0
20230726,153800,10382873300,37550,37550,37550,37550,0
20230726,153700,10382873300,37550,37550,37550,37550,0
20230726,153600,10382873300,37550,37550,37550,37550,0
20230726,153500,10382873300,37550,37550,37550,37550,0
20230726,153400,10382873300,37550,37550,37550,37550,11584
20230726,153300,10382873300,37550,37550,37550,37550,0
20230726,153200,10382873300,37550,37550,37550,37550,0
20230726,153100,10382873300,37550,37550,37550,37550,0
20230726,153000,10382873300,37550,37550,37550,37550,11584
20230726,152900,9947894100,37800,37800,37800,37800,0
20230726,152800,9947894100,37800,37800,37800,37800,0
20230726,152700,9947894100,37800,37800,37800,37800,0
20230726,152600,9947894100,37800,37800,37800,37800,0
20230726,152500,9947894100,37800,37800,37800,37800,0
20230726,152400,9947894100,37800,37800,37800,37800,0
20230726,152300,9947894100,37800,37800,37800,37800,0
20230726,152200,9947894100,37800,37800,37800,37800,0
20230726,152100,9947894100,37800,37800,37800,37800,0
20230726,152000,9947894100,37800,37800,37800,37800,0
20230726,151900,9947894100,37800,37700,37800,37600,861
20230726,151800,9915431600,37700,37700,37750,37550,231
20230726,151700,9906740900,37750,37750,37750,37600,1046
20230726,151600,9867258550,37750,37700,37750,37650,1411
20230726,151500,9814089500,37700,37750,37800,37650,1640
20230726,151400,9752210000,37800,37800,37800,37750,231
20230726,151300,9743479900,37750,37800,37800,37750,292
20230726,151200,9732446450,37800,37750,37800,37700,514
20230726,151100,9713036750,37800,37800,37800,37750,1288
20230726,151000,9664398550,37800,37700,37800,37700,719
20230726,150900,9637246250,37800,37800,37800,37700,1276
20230726,150800,9589077750,37750,37700,37800,37650,1310
20230726,150700,9539658350,37700,37750,37800,37650,1440
20230726,150600,9485300300,37800,37700,37800,37650,625
20230726,150500,9461721800,37700,37550,37800,37550,4282
20230726,150400,9300593850,37600,37550,37600,37550,333
20230726,150300,9288075950,37550,37550,37600,37550,190
20230726,150200,9280935600,37550,37600,37600,37550,185
20230726,150100,9273980950,37600,37500,37600,37450,790
20230726,150000,9244348500,37500,37450,37500,37450,246
20230726,145900,9235124400,37500,37550,37550,37450,799
20230726,145800,9205143450,37500,37500,37550,37500,172
20230726,145700,9198692800,37550,37550,37550,37450,340
20230726,145600,9185936900,37550,37500,37550,37450,437
20230726,145500,9169544650,37500,37500,37500,37450,256
20230726,145400,9159946200,37450,37500,37550,37450,1824
20230726,145300,9091499650,37500,37500,37550,37450,457
20230726,145200,9074376700,37500,37500,37550,37450,242
20230726,145100,9065299250,37500,37500,37500,37450,443
20230726,145000,9048688550,37450,37500,37500,37450,94
20230726,144900,9045163850,37500,37500,37600,37450,972
20230726,144800,9008712900,37450,37500,37600,37450,294
20230726,144700,8997684800,37500,37550,37600,37500,263
20230726,144600,8987816050,37550,37500,37600,37500,194
20230726,144500,8980535950,37600,37550,37600,37500,647
20230726,144400,8956256050,37500,37550,37550,37450,439
20230726,144300,8939785350,37500,37500,37550,37450,374
20230726,144200,8925755050,37550,37500,37550,37450,224
20230726,144100,8917346550,37500,37550,37550,37500,481
20230726,144000,8899300600,37450,37600,37600,37450,170
20230726,143900,8892919950,37600,37550,37600,37450,428
20230726,143800,8876864950,37550,37500,37550,37450,483
20230726,143700,8858747250,37500,37550,37600,37450,682
20230726,143600,8833158000,37500,37550,37550,37450,400
20230726,143500,8818157050,37450,37500,37550,37450,219
20230726,143400,8809939350,37500,37500,37550,37450,300
20230726,143300,8798684600,37550,37500,37550,37450,190
20230726,143200,8791558850,37450,37500,37550,37450,212
20230726,143100,8783608200,37500,37550,37550,37450,611
20230726,143000,8760693450,37450,37550,37550,37450,253
20230726,142900,8751203750,37500,37500,37550,37450,96
20230726,142800,8747603300,37500,37500,37550,37450,219
20230726,142700,8739390500,37500,37500,37550,37450,330
20230726,142600,8727015650,37450,37500,37500,37450,88
20230726,142500,8723716950,37550,37550,37550,37450,165
20230726,142400,8717527900,37500,37600,37600,37450,708
20230726,142300,8690969300,37600,37500,37600,37500,821
20230726,142200,8660138350,37550,37550,37550,37500,144
20230726,142100,8654732200,37550,37550,37550,37500,465
20230726,142000,8637281650,37550,37550,37550,37550,128
20230726,141900,8632475250,37550,37500,37550,37500,242
20230726,141800,8623389650,37550,37550,37550,37500,81
20230726,141700,8620348450,37550,37550,37550,37500,194
20230726,141600,8613064550,37550,37500,37550,37500,287
20230726,141500,8602296050,37500,37550,37600,37500,783
20230726,141400,8572894350,37500,37500,37500,37450,991
20230726,141300,8535734800,37500,37500,37500,37450,175
20230726,141200,8529176900,37500,37550,37550,37500,889
20230726,141100,8495832650,37550,37550,37600,37500,1511
20230726,141000,8439094000,37550,37500,37550,37500,244
20230726,140900,8429932850,37550,37550,37550,37500,100
20230726,140800,8426178000,37550,37550,37550,37500,169
20230726,140700,8419832750,37550,37550,37550,37500,99
20230726,140600,8416116100,37550,37550,37550,37500,243
20230726,140500,8406995500,37550,37550,37600,37500,2299
20230726,140400,8320679550,37550,37550,37550,37500,177
20230726,140300,8314035650,37550,37550,37550,37500,122
20230726,140200,8309455550,37550,37550,37550,37500,109
20230726,140100,8305363550,37550,37550,37550,37500,831
20230726,140000,8274187250,37500,37600,37600,37500,851
20230726,135900,8242247700,37600,37600,37600,37550,190
20230726,135800,8235105800,37600,37600,37650,37550,1191
20230726,135700,8190345300,37600,37650,37650,37600,2746
20230726,135600,8087045100,37650,37600,37650,37550,1636
20230726,135500,8025531100,37600,37600,37600,37550,153
20230726,135400,8019779350,37600,37600,37600,37550,167
20230726,135300,8013500950,37600,37500,37600,37450,2370
20230726,135200,7924600850,37450,37500,37550,37450,1441
20230726,135100,7870559500,37500,37550,37550,37450,1650
20230726,135000,7808677150,37550,37550,37550,37500,275
20230726,134900,7798352300,37550,37550,37550,37500,209
20230726,134800,7790505250,37550,37600,37600,37500,1172
20230726,134700,7746497350,37550,37550,37600,37550,738
20230726,134600,7718779050,37600,37600,37600,37550,320
20230726,134500,7706750450,37600,37550,37600,37550,871
20230726,134400,7674038950,37550,37550,37550,37500,497
20230726,134300,7655377650,37550,37550,37550,37500,267
20230726,134200,7645352000,37550,37500,37550,37500,314
20230726,134100,7633565600,37550,37550,37550,37500,406
20230726,134000,7618331200,37550,37600,37600,37500,1919
20230726,133900,7546275100,37600,37600,37600,37550,166
20230726,133800,7540033600,37600,37550,37600,37500,1091
20230726,133700,7499065850,37550,37500,37550,37450,1606
20230726,133600,7438836450,37500,37500,37500,37450,999
20230726,133500,7401381800,37500,37500,37550,37450,2346
20230726,133400,7313420450,37500,37450,37500,37450,396
20230726,133300,7298582550,37450,37450,37450,37400,785
20230726,133200,7269184400,37450,37450,37450,37400,316
20230726,133100,7257357300,37450,37400,37450,37350,740
20230726,133000,7229677750,37400,37400,37400,37350,198
20230726,132900,7222273350,37400,37400,37400,37350,291
20230726,132800,7211391350,37350,37400,37400,37350,109
20230726,132700,7207315450,37350,37400,37400,37350,332
20230726,132600,7194899450,37350,37400,37400,37350,148
20230726,132500,7189366100,37400,37450,37450,37350,1762
20230726,132400,7123462450,37450,37350,37450,37300,1983
20230726,132300,7049360550,37350,37350,37350,37300,415
20230726,132200,7033866850,37350,37350,37350,37300,364
20230726,132100,7020277400,37350,37350,37350,37300,307
20230726,132000,7008819150,37350,37350,37350,37300,155
20230726,131900,7003030950,37350,37350,37350,37350,1508
20230726,131800,6946707150,37350,37350,37350,37300,472
20230726,131700,6929087000,37350,37350,37350,37300,268
20230726,131600,6919087750,37350,37350,37350,37300,183
20230726,131500,6912254200,37350,37350,37350,37300,78
20230726,131400,6909341150,37350,37350,37350,37300,224
20230726,131300,6900975800,37350,37350,37350,37300,165
20230726,131200,6894814850,37350,37350,37350,37300,479
20230726,131100,6876942700,37350,37400,37400,37350,286
20230726,131000,6866257100,37400,37400,37400,37350,229
20230726,130900,6857698850,37350,37400,37400,37350,196
20230726,130800,6850369700,37400,37400,37400,37350,222
20230726,130700,6842073950,37350,37400,37400,37350,316
20230726,130600,6830263700,37400,37400,37400,37350,441
20230726,130500,6813788300,37400,37450,37450,37400,286
20230726,130400,6803090850,37450,37450,37450,37400,180
20230726,130300,6796355450,37450,37400,37450,37400,849
20230726,130200,6764596900,37400,37400,37400,37350,101
20230726,130100,6760819750,37400,37400,37400,37400,205
20230726,130000,6753152750,37400,37450,37450,37350,541
20230726,125900,6732918550,37450,37450,37450,37400,148
20230726,125800,6727378000,37450,37450,37450,37400,137
20230726,125700,6722247700,37450,37450,37450,37450,106
20230726,125600,6718278000,37450,37400,37450,37400,240
20230726,125500,6709294150,37400,37400,37450,37400,70
20230726,125400,6706676000,37450,37450,37450,37350,1315
20230726,125300,6657534250,37400,37450,37450,37400,344
20230726,125200,6644666900,37450,37450,37450,37400,240
20230726,125100,6635680950,37450,37450,37450,37400,209
20230726,125000,6627858750,37450,37500,37500,37400,444
20230726,124900,6611232050,37500,37500,37500,37450,181
20230726,124800,6604444650,37500,37500,37500,37450,234
20230726,124700,6595672900,37500,37500,37500,37450,74
20230726,124600,6592898850,37500,37500,37500,37450,151
20230726,124500,6587237900,37500,37500,37500,37450,165
20230726,124400,6581050450,37500,37450,37500,37450,59
20230726,124300,6578838650,37450,37450,37450,37400,369
20230726,124200,6565019800,37450,37500,37500,37400,751
20230726,124100,6536910150,37500,37500,37500,37450,226
20230726,124000,6528437050,37500,37500,37500,37450,86
20230726,123900,6525212550,37500,37500,37500,37450,154
20230726,123800,6519437950,37500,37500,37550,37400,1439
20230726,123700,6465524700,37500,37500,37500,37500,132
20230726,123600,6460574700,37500,37500,37500,37450,67
20230726,123500,6458062450,37500,37450,37500,37350,973
20230726,123400,6421663450,37450,37550,37550,37450,656
20230726,123300,6397067850,37550,37550,37550,37550,94
20230726,123200,6393538150,37550,37600,37600,37500,199
20230726,123100,6386065850,37600,37600,37600,37500,575
20230726,123000,6364490050,37600,37550,37600,37550,533
20230726,122900,6344475450,37550,37550,37550,37550,62
20230726,122800,6342147350,37550,37550,37550,37500,1809
20230726,122700,6274249250,37550,37550,37550,37550,146
20230726,122600,6268766950,37550,37600,37600,37500,350
20230726,122500,6255626200,37600,37600,37600,37500,1130
20230726,122400,6213239500,37600,37550,37600,37550,197
20230726,122300,6205839250,37550,37550,37550,37550,171
20230726,122200,6199418200,37550,37600,37600,37550,271
20230726,122100,6189237000,37600,37600,37600,37550,203
20230726,122000,6181609100,37600,37650,37650,37550,635
20230726,121900,6157729300,37600,37650,37650,37600,265
20230726,121800,6147755500,37650,37650,37650,37600,165
20230726,121700,6141545750,37650,37600,37650,37550,188
20230726,121600,6134469850,37600,37600,37600,37600,171
20230726,121500,6128040250,37600,37600,37600,37550,178
20230726,121400,6121347950,37600,37550,37600,37550,140
20230726,121300,6116086400,37550,37600,37600,37550,239
20230726,121200,6107102100,37550,37600,37600,37550,450
20230726,121100,6090197150,37600,37600,37600,37500,320
20230726,121000,6078179300,37600,37600,37600,37500,292
20230726,120900,6067210600,37600,37600,37600,37550,249
20230726,120800,6057850700,37600,37600,37600,37550,203
20230726,120700,6050220300,37600,37600,37600,37550,94
20230726,120600,6046687100,37600,37550,37600,37550,157
20230726,120500,6040785100,37600,37600,37600,37500,755
20230726,120400,6012445400,37600,37550,37600,37550,1058
20230726,120300,5972716850,37550,37550,37550,37500,121
20230726,120200,5968174300,37550,37600,37600,37500,754
20230726,120100,5939865950,37600,37550,37600,37550,958
20230726,120000,5903886000,37550,37500,37550,37500,268
20230726,115900,5893822650,37550,37550,37550,37550,107
20230726,115800,5889804800,37550,37550,37550,37500,194
20230726,115700,5882520400,37550,37550,37600,37500,731
20230726,115600,5855067950,37600,37600,37600,37550,196
20230726,115500,5847699400,37600,37600,37600,37550,327
20230726,115400,5835418200,37600,37600,37600,37450,2326
20230726,115300,5748140000,37600,37550,37600,37500,464
20230726,115200,5730711750,37550,37550,37550,37500,73
20230726,115100,5727970700,37550,37500,37550,37500,353
20230726,115000,5714723200,37500,37500,37500,37450,85
20230726,114900,5711536000,37500,37550,37550,37450,467
20230726,114800,5694022750,37550,37450,37550,37450,2316
20230726,114700,5607279400,37450,37450,37450,37400,181
20230726,114600,5600501300,37400,37550,37550,37400,745
20230726,114500,5572597100,37550,37550,37550,37500,206
20230726,114400,5564861900,37550,37550,37550,37500,54
20230726,114300,5562834250,37550,37550,37550,37500,447
20230726,114200,5546061300,37550,37500,37550,37500,2513
20230726,114100,5451773900,37500,37500,37500,37450,132
20230726,114000,5446824000,37500,37450,37500,37400,250
20230726,113900,5437461100,37450,37400,37450,37400,77
20230726,113800,5434578000,37450,37400,37450,37350,1651
20230726,113700,5372804150,37400,37400,37400,37350,258
20230726,113600,5363155100,37450,37450,37450,37400,54
20230726,113500,5361132850,37450,37400,37450,37400,200
20230726,113400,5353645050,37450,37400,37450,37400,48
20230726,113300,5351847750,37450,37400,37450,37400,109
20230726,113200,5347767900,37400,37450,37450,37400,355
20230726,113100,5334483150,37450,37450,37450,37400,31
20230726,113000,5333322450,37450,37400,37450,37400,112
20230726,112900,5329128900,37400,37450,37450,37350,572
20230726,112800,5307742600,37450,37400,37450,37400,61
20230726,112700,5305458950,37450,37450,37450,37400,491
20230726,112600,5287086050,37450,37450,37450,37400,152
20230726,112500,5281393700,37450,37450,37450,37400,94
20230726,112400,5277873450,37450,37450,37450,37400,165
20230726,112300,5271694600,37450,37400,37450,37400,197
20230726,112200,5264325050,37400,37400,37400,37350,1314
20230726,112100,5215200150,37400,37350,37400,37350,186
20230726,112000,5208245150,37400,37350,37400,37300,374
20230726,111900,5194275650,37350,37350,37350,37300,100
20230726,111800,5190541000,37350,37350,37350,37300,106
20230726,111700,5186582450,37250,37350,37350,37250,259
20230726,111600,5176921600,37350,37300,37350,37300,265
20230726,111500,5167029450,37350,37300,37350,37250,55
20230726,111400,5164977500,37300,37350,37350,37250,976
20230726,111300,5128572300,37350,37350,37350,37300,180
20230726,111200,5121850700,37350,37350,37350,37300,411
20230726,111100,5106512200,37400,37350,37400,37300,1006
20230726,111000,5068951550,37350,37300,37350,37300,209
20230726,110900,5061146500,37350,37300,37350,37300,50
20230726,110800,5059280350,37300,37350,37350,37300,112
20230726,110700,5055097250,37350,37350,37350,37300,111
20230726,110600,5050951800,37300,37350,37350,37300,78
20230726,110500,5048038550,37300,37300,37350,37250,1159
20230726,110400,5004825450,37300,37300,37300,37250,45
20230726,110300,5003147350,37300,37400,37400,37300,1170
20230726,110200,4959463350,37400,37400,37400,37350,733
20230726,110100,4932078350,37400,37400,37400,37350,445
20230726,110000,4915451800,37400,37400,37400,37350,151
20230726,105900,4909805600,37400,37400,37400,37350,250
20230726,105800,4900456700,37400,37400,37400,37350,107
20230726,105700,4896455850,37400,37400,37400,37350,249
20230726,105600,4887143900,37400,37350,37400,37300,912
20230726,105500,4853066050,37350,37300,37350,37250,327
20230726,105400,4840869400,37300,37200,37300,37150,1864
20230726,105300,4771476200,37150,37150,37200,37150,192
20230726,105200,4764335000,37200,37200,37200,37150,180
20230726,105100,4757644950,37150,37150,37150,37100,1394
20230726,105000,4705858500,37100,37150,37150,37100,74
20230726,104900,4703110350,37150,37100,37150,37050,669
20230726,104800,4678289500,37100,37100,37150,37050,2033
20230726,104700,4602876900,37100,37050,37100,37050,128
20230726,104600,4598128900,37100,37100,37100,37050,235
20230726,104500,4589411700,37100,37050,37100,37050,239
20230726,104400,4580548200,37100,37050,37100,37050,195
20230726,104300,4573315050,37100,37100,37100,37050,110
20230726,104200,4569235700,37100,37100,37100,37050,51
20230726,104100,4567343850,37150,37100,37150,37050,32
20230726,104000,4566155500,37100,37100,37150,37050,250
20230726,103900,4556880000,37100,37100,37100,37050,102
20230726,103800,4553095850,37100,37100,37100,37050,282
20230726,103700,4542633950,37100,37150,37150,37050,281
20230726,103600,4532207250,37150,37100,37150,37050,1022
20230726,103500,4494291350,37100,37100,37100,37050,304
20230726,103400,4483020750,37100,37100,37100,37050,147
20230726,103300,4477567100,37100,37100,37100,37050,305
20230726,103200,4466251650,37100,37100,37100,37050,58
20230726,103100,4464101200,37100,37100,37100,37050,42
20230726,103000,4462544550,37100,37050,37100,37050,660
20230726,102900,4438089650,37100,37050,37100,37050,245
20230726,102800,4429011350,37100,37050,37100,37050,2
20230726,102700,4428937200,37100,37150,37150,37050,217
20230726,102600,4420885650,37150,37050,37150,37050,1863
20230726,102500,4351810250,37050,37050,37050,37000,26
20230726,102400,4350847000,37050,37050,37050,37000,140
20230726,102300,4345660050,37000,37050,37050,37000,653
20230726,102200,4321471500,37050,37100,37150,37050,3444
20230726,102100,4193798000,37150,37100,37150,37100,411
20230726,102000,4178549500,37100,37100,37150,37100,16
20230726,101900,4177955350,37100,37150,37150,37100,47
20230726,101800,4176210050,37150,37100,37150,37100,422
20230726,101700,4160552800,37150,37100,37150,37100,158
20230726,101600,4154683150,37150,37150,37150,37100,408
20230726,101500,4139526200,37200,37200,37200,37200,17
20230726,101400,4138893800,37200,37100,37200,37100,2860
20230726,101300,4032723200,37100,37100,37150,37100,1131
20230726,101200,3990750600,37100,37150,37150,37100,587
20230726,101100,3968970650,37150,37100,37150,37100,18
20230726,101000,3968302000,37200,37150,37200,37100,628
20230726,100900,3944972850,37200,37100,37200,37100,2500
20230726,100800,3852109700,37100,37150,37200,37100,4173
20230726,100700,3697193900,37200,37250,37250,37200,457
20230726,100600,3680193000,37250,37250,37250,37200,484
20230726,100500,3662184150,37200,37250,37250,37150,1090
20230726,100400,3621618100,37300,37400,37400,37250,1427
20230726,100300,3568320000,37400,37250,37400,37200,3979
20230726,100200,3420037600,37200,37300,37300,37200,1484
20230726,100100,3364784650,37300,37300,37300,37250,117
20230726,100000,3360421100,37250,37250,37300,37250,337
20230726,095900,3347867200,37200,37200,37250,37150,444
20230726,095800,3331347150,37200,37200,37250,37150,2401
20230726,095700,3242038250,37150,37250,37250,37150,1169
20230726,095600,3198556600,37200,37250,37250,37200,3111
20230726,095500,3082740200,37250,37300,37300,37250,46
20230726,095400,3081026250,37250,37250,37300,37250,71
20230726,095300,3078379650,37300,37250,37300,37250,1645
20230726,095200,3017025100,37250,37300,37300,37250,223
20230726,095100,3008718200,37300,37300,37300,37250,3115
20230726,095000,2892665600,37300,37250,37300,37250,1288
20230726,094900,2844623750,37250,37300,37300,37250,231
20230726,094800,2836012200,37250,37300,37300,37250,65
20230726,094700,2833589850,37250,37300,37350,37250,2210
20230726,094600,2751183000,37300,37500,37500,37300,5056
20230726,094500,2562062600,37450,37550,37550,37450,2591
20230726,094400,2464915100,37550,37550,37550,37500,18
20230726,094300,2464239450,37550,37550,37550,37500,294
20230726,094200,2453212750,37500,37500,37550,37500,12
20230726,094100,2452762450,37550,37500,37550,37500,17
20230726,094000,2452124250,37550,37500,37550,37450,697
20230726,093900,2425985600,37500,37500,37550,37450,539
20230726,093800,2405776800,37500,37450,37550,37400,1255
20230726,093700,2358736900,37450,37450,37450,37400,1070
20230726,093600,2318665450,37400,37450,37450,37400,378
20230726,093500,2304512900,37450,37450,37450,37400,739
20230726,093400,2276847500,37450,37450,37500,37450,1668
20230726,093300,2214379650,37500,37550,37550,37500,1263
20230726,093200,2167016600,37550,37650,37650,37500,4392
20230726,093100,2002050300,37600,37650,37650,37600,1776
20230726,093000,1935201250,37650,37650,37650,37600,230
20230726,092900,1926552050,37650,37600,37650,37600,345
20230726,092800,1913577850,37650,37650,37650,37600,96
20230726,092700,1909963500,37650,37650,37650,37600,300
20230726,092600,1898682850,37600,37650,37700,37600,3559
20230726,092500,1764711050,37650,37600,37650,37600,1163
20230726,092400,1720954700,37650,37650,37650,37600,3715
20230726,092300,1581129900,37700,37700,37700,37650,1121
20230726,092200,1538916250,37650,37700,37700,37650,355
20230726,092100,1525548300,37650,37700,37700,37650,463
20230726,092000,1508098350,37650,37700,37750,37650,5898
20230726,091900,1285847200,37750,37700,37750,37650,888
20230726,091800,1252368800,37650,37700,37700,37650,152
20230726,091700,1246639400,37700,37700,37700,37650,1229
20230726,091600,1200312550,37700,37700,37700,37650,56
20230726,091500,1198202450,37650,37700,37750,37600,6357
20230726,091400,958709750,37750,37650,37750,37650,794
20230726,091300,928777550,37700,37650,37750,37600,5727
20230726,091200,712973250,37650,37650,37650,37600,541
20230726,091100,692612150,37700,37650,37700,37650,689
20230726,091000,666670650,37650,37750,37750,37650,2186
20230726,090900,584281750,37750,37700,37750,37700,394
20230726,090800,569416150,37750,37700,37750,37700,445
20230726,090700,552626650,37700,37800,37850,37700,2698
20230726,090600,450722000,37800,37900,37900,37800,1633
20230726,090500,388938800,37850,37800,37850,37800,584
20230726,090400,366845550,37800,37950,37950,37800,3522
20230726,090300,233507700,37950,38000,38000,37950,541
20230726,090200,212968900,38000,38000,38050,37950,440
20230726,090100,196247600,38000,38100,38100,37950,306
20230726,090000,184606700,37900,38100,38100,37750,4858