KissMeData/159010/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200100,2566052450,13600,13600,13600,13600,1719
20230726,200000,2566052450,13600,13600,13600,13600,0
20230726,195900,2566052450,13600,13600,13600,13600,0
20230726,195800,2566052450,13600,13600,13600,13600,0
20230726,195700,2566052450,13600,13600,13600,13600,0
20230726,195600,2566052450,13600,13600,13600,13600,0
20230726,195500,2566052450,13600,13600,13600,13600,0
20230726,195400,2566052450,13600,13600,13600,13600,0
20230726,195300,2566052450,13600,13600,13600,13600,0
20230726,195200,2566052450,13600,13600,13600,13600,0
20230726,195100,2566052450,13600,13600,13600,13600,0
20230726,195000,2566052450,13600,13600,13600,13600,0
20230726,194900,2566052450,13600,13600,13600,13600,0
20230726,194800,2566052450,13600,13600,13600,13600,0
20230726,194700,2566052450,13600,13600,13600,13600,0
20230726,194600,2566052450,13600,13600,13600,13600,0
20230726,194500,2566052450,13600,13600,13600,13600,0
20230726,194400,2566052450,13600,13600,13600,13600,0
20230726,194300,2566052450,13600,13600,13600,13600,0
20230726,194200,2566052450,13600,13600,13600,13600,0
20230726,194100,2566052450,13600,13600,13600,13600,0
20230726,194000,2566052450,13600,13600,13600,13600,0
20230726,193900,2566052450,13600,13600,13600,13600,0
20230726,193800,2566052450,13600,13600,13600,13600,0
20230726,193700,2566052450,13600,13600,13600,13600,0
20230726,193600,2566052450,13600,13600,13600,13600,0
20230726,193500,2566052450,13600,13600,13600,13600,0
20230726,193400,2566052450,13600,13600,13600,13600,0
20230726,193300,2566052450,13600,13600,13600,13600,0
20230726,193200,2566052450,13600,13600,13600,13600,0
20230726,193100,2566052450,13600,13600,13600,13600,1719
20230726,193000,2566052450,13600,13600,13600,13600,0
20230726,192900,2566052450,13600,13600,13600,13600,0
20230726,192800,2566052450,13600,13600,13600,13600,0
20230726,192700,2566052450,13600,13600,13600,13600,0
20230726,192600,2566052450,13600,13600,13600,13600,0
20230726,192500,2566052450,13600,13600,13600,13600,0
20230726,192400,2566052450,13600,13600,13600,13600,0
20230726,192300,2566052450,13600,13600,13600,13600,0
20230726,192200,2566052450,13600,13600,13600,13600,0
20230726,192100,2566052450,13600,13600,13600,13600,0
20230726,192000,2566052450,13600,13600,13600,13600,0
20230726,191900,2566052450,13600,13600,13600,13600,0
20230726,191800,2566052450,13600,13600,13600,13600,0
20230726,191700,2566052450,13600,13600,13600,13600,0
20230726,191600,2566052450,13600,13600,13600,13600,0
20230726,191500,2566052450,13600,13600,13600,13600,0
20230726,191400,2566052450,13600,13600,13600,13600,0
20230726,191300,2566052450,13600,13600,13600,13600,0
20230726,191200,2566052450,13600,13600,13600,13600,0
20230726,191100,2566052450,13600,13600,13600,13600,0
20230726,191000,2566052450,13600,13600,13600,13600,0
20230726,190900,2566052450,13600,13600,13600,13600,0
20230726,190800,2566052450,13600,13600,13600,13600,0
20230726,190700,2566052450,13600,13600,13600,13600,0
20230726,190600,2566052450,13600,13600,13600,13600,0
20230726,190500,2566052450,13600,13600,13600,13600,0
20230726,190400,2566052450,13600,13600,13600,13600,0
20230726,190300,2566052450,13600,13600,13600,13600,0
20230726,190200,2566052450,13600,13600,13600,13600,0
20230726,190100,2566052450,13600,13600,13600,13600,1719
20230726,190000,2566052450,13600,13600,13600,13600,0
20230726,185900,2566052450,13600,13600,13600,13600,0
20230726,185800,2566052450,13600,13600,13600,13600,0
20230726,185700,2566052450,13600,13600,13600,13600,0
20230726,185600,2566052450,13600,13600,13600,13600,0
20230726,185500,2566052450,13600,13600,13600,13600,0
20230726,185400,2566052450,13600,13600,13600,13600,0
20230726,185300,2566052450,13600,13600,13600,13600,0
20230726,185200,2566052450,13600,13600,13600,13600,0
20230726,185100,2566052450,13600,13600,13600,13600,0
20230726,185000,2566052450,13600,13600,13600,13600,0
20230726,184900,2566052450,13600,13600,13600,13600,0
20230726,184800,2566052450,13600,13600,13600,13600,0
20230726,184700,2566052450,13600,13600,13600,13600,0
20230726,184600,2566052450,13600,13600,13600,13600,0
20230726,184500,2566052450,13600,13600,13600,13600,0
20230726,184400,2566052450,13600,13600,13600,13600,0
20230726,184300,2566052450,13600,13600,13600,13600,0
20230726,184200,2566052450,13600,13600,13600,13600,0
20230726,184100,2566052450,13600,13600,13600,13600,0
20230726,184000,2566052450,13600,13600,13600,13600,0
20230726,183900,2566052450,13600,13600,13600,13600,0
20230726,183800,2566052450,13600,13600,13600,13600,0
20230726,183700,2566052450,13600,13600,13600,13600,0
20230726,183600,2566052450,13600,13600,13600,13600,0
20230726,183500,2566052450,13600,13600,13600,13600,0
20230726,183400,2566052450,13600,13600,13600,13600,0
20230726,183300,2566052450,13600,13600,13600,13600,0
20230726,183200,2566052450,13600,13600,13600,13600,0
20230726,183100,2566052450,13600,13600,13600,13600,1719
20230726,183000,2566052450,13600,13600,13600,13600,0
20230726,182900,2566052450,13600,13600,13600,13600,0
20230726,182800,2566052450,13600,13600,13600,13600,0
20230726,182700,2566052450,13600,13600,13600,13600,0
20230726,182600,2566052450,13600,13600,13600,13600,0
20230726,182500,2566052450,13600,13600,13600,13600,0
20230726,182400,2566052450,13600,13600,13600,13600,0
20230726,182300,2566052450,13600,13600,13600,13600,0
20230726,182200,2566052450,13600,13600,13600,13600,0
20230726,182100,2566052450,13600,13600,13600,13600,0
20230726,182000,2566052450,13600,13600,13600,13600,0
20230726,181900,2566052450,13600,13600,13600,13600,0
20230726,181800,2566052450,13600,13600,13600,13600,0
20230726,181700,2566052450,13600,13600,13600,13600,0
20230726,181600,2566052450,13600,13600,13600,13600,0
20230726,181500,2566052450,13600,13600,13600,13600,0
20230726,181400,2566052450,13600,13600,13600,13600,0
20230726,181300,2566052450,13600,13600,13600,13600,0
20230726,181200,2566052450,13600,13600,13600,13600,0
20230726,181100,2566052450,13600,13600,13600,13600,0
20230726,181000,2566052450,13600,13600,13600,13600,0
20230726,180900,2566052450,13600,13600,13600,13600,0
20230726,180800,2566052450,13600,13600,13600,13600,0
20230726,180700,2566052450,13600,13600,13600,13600,0
20230726,180600,2566052450,13600,13600,13600,13600,0
20230726,180500,2566052450,13600,13600,13600,13600,0
20230726,180400,2566052450,13600,13600,13600,13600,0
20230726,180300,2566052450,13600,13600,13600,13600,0
20230726,180200,2566052450,13600,13600,13600,13600,0
20230726,180100,2566052450,13600,13600,13600,13600,1719
20230726,180000,2566052450,13600,13600,13600,13600,0
20230726,175900,2566052450,13600,13600,13600,13600,0
20230726,175800,2566052450,13600,13600,13600,13600,0
20230726,175700,2566052450,13600,13600,13600,13600,0
20230726,175600,2566052450,13600,13600,13600,13600,0
20230726,175500,2566052450,13600,13600,13600,13600,0
20230726,175400,2566052450,13600,13600,13600,13600,0
20230726,175300,2566052450,13600,13600,13600,13600,0
20230726,175200,2566052450,13600,13600,13600,13600,0
20230726,175100,2566052450,13600,13600,13600,13600,0
20230726,175000,2566052450,13600,13600,13600,13600,0
20230726,174900,2566052450,13600,13600,13600,13600,0
20230726,174800,2566052450,13600,13600,13600,13600,0
20230726,174700,2566052450,13600,13600,13600,13600,0
20230726,174600,2566052450,13600,13600,13600,13600,0
20230726,174500,2566052450,13600,13600,13600,13600,0
20230726,174400,2566052450,13600,13600,13600,13600,0
20230726,174300,2566052450,13600,13600,13600,13600,0
20230726,174200,2566052450,13600,13600,13600,13600,0
20230726,174100,2566052450,13600,13600,13600,13600,0
20230726,174000,2566052450,13600,13600,13600,13600,0
20230726,173900,2566052450,13600,13600,13600,13600,0
20230726,173800,2566052450,13600,13600,13600,13600,0
20230726,173700,2566052450,13600,13600,13600,13600,0
20230726,173600,2566052450,13600,13600,13600,13600,0
20230726,173500,2566052450,13600,13600,13600,13600,0
20230726,173400,2566052450,13600,13600,13600,13600,0
20230726,173300,2566052450,13600,13600,13600,13600,0
20230726,173200,2566052450,13600,13600,13600,13600,0
20230726,173100,2566052450,13600,13600,13600,13600,1719
20230726,173000,2566052450,13600,13600,13600,13600,0
20230726,172900,2566052450,13600,13600,13600,13600,0
20230726,172800,2566052450,13600,13600,13600,13600,0
20230726,172700,2566052450,13600,13600,13600,13600,0
20230726,172600,2566052450,13600,13600,13600,13600,0
20230726,172500,2566052450,13600,13600,13600,13600,0
20230726,172400,2566052450,13600,13600,13600,13600,0
20230726,172300,2566052450,13600,13600,13600,13600,0
20230726,172200,2566052450,13600,13600,13600,13600,0
20230726,172100,2566052450,13600,13600,13600,13600,0
20230726,172000,2566052450,13600,13600,13600,13600,0
20230726,171900,2566052450,13600,13600,13600,13600,0
20230726,171800,2566052450,13600,13600,13600,13600,0
20230726,171700,2566052450,13600,13600,13600,13600,0
20230726,171600,2566052450,13600,13600,13600,13600,0
20230726,171500,2566052450,13600,13600,13600,13600,0
20230726,171400,2566052450,13600,13600,13600,13600,0
20230726,171300,2566052450,13600,13600,13600,13600,0
20230726,171200,2566052450,13600,13600,13600,13600,0
20230726,171100,2566052450,13600,13600,13600,13600,0
20230726,171000,2566052450,13600,13600,13600,13600,0
20230726,170900,2566052450,13600,13600,13600,13600,0
20230726,170800,2566052450,13600,13600,13600,13600,0
20230726,170700,2566052450,13600,13600,13600,13600,0
20230726,170600,2566052450,13600,13600,13600,13600,0
20230726,170500,2566052450,13600,13600,13600,13600,0
20230726,170400,2566052450,13600,13600,13600,13600,0
20230726,170300,2566052450,13600,13600,13600,13600,0
20230726,170200,2566052450,13600,13600,13600,13600,0
20230726,170100,2566052450,13600,13600,13600,13600,1719
20230726,170000,2566052450,13600,13600,13600,13600,0
20230726,165900,2566052450,13600,13600,13600,13600,0
20230726,165800,2566052450,13600,13600,13600,13600,0
20230726,165700,2566052450,13600,13600,13600,13600,0
20230726,165600,2566052450,13600,13600,13600,13600,0
20230726,165500,2566052450,13600,13600,13600,13600,0
20230726,165400,2566052450,13600,13600,13600,13600,0
20230726,165300,2566052450,13600,13600,13600,13600,0
20230726,165200,2566052450,13600,13600,13600,13600,0
20230726,165100,2566052450,13600,13600,13600,13600,0
20230726,165000,2566052450,13600,13600,13600,13600,0
20230726,164900,2566052450,13600,13600,13600,13600,0
20230726,164800,2566052450,13600,13600,13600,13600,0
20230726,164700,2566052450,13600,13600,13600,13600,0
20230726,164600,2566052450,13600,13600,13600,13600,0
20230726,164500,2566052450,13600,13600,13600,13600,0
20230726,164400,2566052450,13600,13600,13600,13600,0
20230726,164300,2566052450,13600,13600,13600,13600,0
20230726,164200,2566052450,13600,13600,13600,13600,0
20230726,164100,2566052450,13600,13600,13600,13600,0
20230726,164000,2566052450,13600,13600,13600,13600,0
20230726,163900,2566052450,13600,13600,13600,13600,0
20230726,163800,2566052450,13600,13600,13600,13600,0
20230726,163700,2566052450,13600,13600,13600,13600,0
20230726,163600,2566052450,13600,13600,13600,13600,0
20230726,163500,2566052450,13600,13600,13600,13600,0
20230726,163400,2566052450,13600,13600,13600,13600,0
20230726,163300,2566052450,13600,13600,13600,13600,0
20230726,163200,2566052450,13600,13600,13600,13600,0
20230726,163100,2566052450,13600,13600,13600,13600,1719
20230726,163000,2566052450,13600,13600,13600,13600,0
20230726,162900,2566052450,13600,13600,13600,13600,0
20230726,162800,2566052450,13600,13600,13600,13600,0
20230726,162700,2566052450,13600,13600,13600,13600,0
20230726,162600,2566052450,13600,13600,13600,13600,0
20230726,162500,2566052450,13600,13600,13600,13600,0
20230726,162400,2566052450,13600,13600,13600,13600,0
20230726,162300,2566052450,13600,13600,13600,13600,0
20230726,162200,2566052450,13600,13600,13600,13600,0
20230726,162100,2566052450,13600,13600,13600,13600,0
20230726,162000,2566052450,13600,13600,13600,13600,0
20230726,161900,2566052450,13600,13600,13600,13600,0
20230726,161800,2566052450,13600,13600,13600,13600,0
20230726,161700,2566052450,13600,13600,13600,13600,0
20230726,161600,2566052450,13600,13600,13600,13600,0
20230726,161500,2566052450,13600,13600,13600,13600,0
20230726,161400,2566052450,13600,13600,13600,13600,0
20230726,161300,2566052450,13600,13600,13600,13600,0
20230726,161200,2566052450,13600,13600,13600,13600,0
20230726,161100,2566052450,13600,13600,13600,13600,0
20230726,161000,2566052450,13600,13600,13600,13600,0
20230726,160900,2566052450,13600,13600,13600,13600,0
20230726,160800,2566052450,13600,13600,13600,13600,0
20230726,160700,2566052450,13600,13600,13600,13600,0
20230726,160600,2566052450,13600,13600,13600,13600,0
20230726,160500,2566052450,13600,13600,13600,13600,0
20230726,160400,2566052450,13600,13600,13600,13600,0
20230726,160300,2566052450,13600,13600,13600,13600,0
20230726,160200,2566052450,13600,13600,13600,13600,0
20230726,160100,2566052450,13600,13600,13600,13600,1719
20230726,160000,2566052450,13600,13600,13600,13600,0
20230726,155900,2566052450,13600,13600,13600,13600,0
20230726,155800,2566052450,13600,13600,13600,13600,0
20230726,155700,2566052450,13600,13600,13600,13600,0
20230726,155600,2566052450,13600,13600,13600,13600,0
20230726,155500,2566052450,13600,13600,13600,13600,0
20230726,155400,2566052450,13600,13600,13600,13600,0
20230726,155300,2566052450,13600,13600,13600,13600,0
20230726,155200,2566052450,13600,13600,13600,13600,0
20230726,155100,2566052450,13600,13600,13600,13600,0
20230726,155000,2566052450,13600,13600,13600,13600,0
20230726,154900,2566052450,13600,13600,13600,13600,0
20230726,154800,2566052450,13600,13600,13600,13600,0
20230726,154700,2566052450,13600,13600,13600,13600,0
20230726,154600,2566052450,13600,13600,13600,13600,0
20230726,154500,2566052450,13600,13600,13600,13600,0
20230726,154400,2566052450,13600,13600,13600,13600,0
20230726,154300,2566052450,13600,13600,13600,13600,0
20230726,154200,2566052450,13600,13600,13600,13600,0
20230726,154100,2566052450,13600,13600,13600,13600,0
20230726,154000,2566052450,13600,13600,13600,13600,0
20230726,153900,2566052450,13600,13600,13600,13600,0
20230726,153800,2566052450,13600,13600,13600,13600,0
20230726,153700,2566052450,13600,13600,13600,13600,0
20230726,153600,2566052450,13600,13600,13600,13600,0
20230726,153500,2566052450,13600,13600,13600,13600,0
20230726,153400,2566052450,13600,13600,13600,13600,0
20230726,153300,2566052450,13600,13600,13600,13600,0
20230726,153200,2566052450,13600,13600,13600,13600,0
20230726,153100,2566052450,13600,13600,13600,13600,1719
20230726,153000,2566052450,13600,13600,13600,13600,1719
20230726,152900,2542674050,13670,13670,13670,13670,0
20230726,152800,2542674050,13670,13670,13670,13670,0
20230726,152700,2542674050,13670,13670,13670,13670,0
20230726,152600,2542674050,13670,13670,13670,13670,0
20230726,152500,2542674050,13670,13670,13670,13670,0
20230726,152400,2542674050,13670,13670,13670,13670,0
20230726,152300,2542674050,13670,13670,13670,13670,0
20230726,152200,2542674050,13670,13670,13670,13670,0
20230726,152100,2542674050,13670,13670,13670,13670,0
20230726,152000,2542674050,13670,13670,13670,13670,0
20230726,151900,2542674050,13670,13660,13680,13660,700
20230726,151800,2533104940,13620,13630,13670,13620,819
20230726,151700,2521928530,13620,13580,13620,13580,1508
20230726,151600,2501436930,13580,13590,13590,13540,975
20230726,151500,2488209280,13530,13530,13530,13530,908
20230726,151400,2475924040,13540,13540,13600,13540,621
20230726,151300,2467511860,13540,13540,13540,13530,1403
20230726,151200,2448521600,13540,13520,13540,13510,970
20230726,151100,2435402680,13540,13500,13540,13500,1268
20230726,151000,2418276270,13500,13540,13540,13500,1622
20230726,150900,2396372270,13550,13500,13550,13500,680
20230726,150800,2387181670,13500,13510,13520,13500,2991
20230726,150700,2346773630,13520,13540,13540,13520,1280
20230726,150600,2329448370,13570,13600,13600,13570,117
20230726,150500,2327858690,13600,13600,13610,13600,2847
20230726,150400,2289137830,13610,13630,13630,13610,273
20230726,150300,2285420790,13700,13610,13700,13610,107
20230726,150200,2283958580,13610,13620,13620,13610,130
20230726,150100,2282188620,13620,13630,13700,13620,1519
20230726,150000,2261487320,13700,13700,13700,13700,67
20230726,145900,2260569420,13700,13690,13710,13690,230
20230726,145800,2257418660,13610,13700,13700,13600,758
20230726,145700,2247089550,13690,13640,13690,13640,125
20230726,145600,2245380200,13630,13630,13630,13620,68
20230726,145500,2244453780,13630,13630,13680,13630,233
20230726,145400,2241274740,13630,13690,13690,13630,67
20230726,145300,2240357570,13620,13650,13690,13620,735
20230726,145200,2230331530,13650,13660,13660,13650,101
20230726,145100,2228952870,13700,13710,13710,13700,513
20230726,145000,2221923090,13730,13690,13730,13690,331
20230726,144900,2217385850,13690,13650,13700,13650,87
20230726,144800,2216196810,13700,13740,13740,13700,1131
20230726,144700,2200699390,13740,13740,13740,13740,65
20230726,144600,2199806290,13710,13730,13740,13710,297
20230726,144500,2195727280,13730,13730,13730,13730,39
20230726,144400,2195191810,13740,13740,13740,13730,384
20230726,144300,2189917160,13730,13740,13740,13720,62
20230726,144200,2189066050,13740,13750,13750,13740,311
20230726,144100,2184792890,13750,13750,13750,13750,68
20230726,144000,2183857890,13740,13740,13740,13740,154
20230726,143900,2181741930,13740,13740,13750,13740,244
20230726,143800,2178388710,13740,13750,13770,13740,201
20230726,143700,2175626740,13750,13750,13750,13750,45
20230726,143600,2175007990,13750,13750,13750,13750,560
20230726,143500,2167307990,13750,13720,13750,13720,224
20230726,143400,2164232760,13720,13710,13720,13710,359
20230726,143300,2159310790,13720,13700,13720,13700,66
20230726,143200,2158405950,13700,13720,13720,13700,368
20230726,143100,2153362660,13750,13760,13760,13720,418
20230726,143000,2147617740,13760,13740,13770,13740,400
20230726,142900,2142116600,13760,13760,13760,13760,66
20230726,142800,2141208440,13770,13780,13790,13770,526
20230726,142700,2133961170,13780,13760,13780,13760,861
20230726,142600,2122110400,13720,13720,13720,13700,310
20230726,142500,2117857670,13700,13670,13700,13660,291
20230726,142400,2113872650,13670,13700,13700,13660,46
20230726,142300,2113243990,13640,13630,13640,13630,71
20230726,142200,2112275800,13630,13640,13640,13620,195
20230726,142100,2109617860,13640,13710,13710,13640,152
20230726,142000,2107537530,13710,13720,13720,13670,293
20230726,141900,2103524820,13670,13720,13720,13660,118
20230726,141800,2101908550,13720,13720,13720,13720,344
20230726,141700,2097188870,13720,13720,13760,13720,299
20230726,141600,2093083990,13720,13610,13720,13610,495
20230726,141500,2086323260,13610,13580,13610,13580,131
20230726,141400,2084542160,13580,13580,13590,13510,85
20230726,141300,2083388340,13590,13590,13590,13590,72
20230726,141200,2082409860,13510,13540,13550,13500,3033
20230726,141100,2041459080,13540,13550,13550,13540,819
20230726,141000,2030361690,13550,13550,13550,13500,294
20230726,140900,2026378660,13550,13550,13550,13550,18
20230726,140800,2026134760,13550,13550,13610,13550,393
20230726,140700,2020805650,13610,13610,13610,13610,65
20230726,140600,2019921000,13550,13630,13630,13550,431
20230726,140500,2014075470,13570,13670,13670,13570,369
20230726,140400,2009066940,13670,13560,13670,13560,108
20230726,140300,2007595310,13560,13560,13560,13560,761
20230726,140200,1997276150,13560,13550,13710,13550,1278
20230726,140100,1979808420,13560,13520,13560,13520,169
20230726,140000,1977519340,13500,13490,13500,13460,996
20230726,135900,1964084670,13500,13510,13560,13500,626
20230726,135800,1955627700,13510,13510,13510,13490,349
20230726,135700,1950916430,13570,13510,13570,13500,2190
20230726,135600,1921339320,13510,13540,13580,13510,7411
20230726,135500,1821080530,13550,13550,13580,13540,334
20230726,135400,1816556360,13600,13550,13600,13540,871
20230726,135300,1804750760,13550,13600,13600,13550,770
20230726,135200,1794311370,13590,13610,13610,13570,3775
20230726,135100,1742987210,13610,13610,13610,13600,773
20230726,135000,1732468260,13620,13630,13630,13620,66
20230726,134900,1731568690,13630,13640,13640,13630,118
20230726,134800,1729959670,13660,13660,13660,13660,178
20230726,134700,1727528190,13660,13650,13660,13650,452
20230726,134600,1721354740,13660,13660,13660,13660,66
20230726,134500,1720453180,13660,13680,13680,13660,137
20230726,134400,1718581360,13670,13670,13670,13670,43
20230726,134300,1717993550,13680,13670,13680,13670,74
20230726,134200,1716981300,13670,13630,13670,13610,2061
20230726,134100,1688913830,13630,13630,13630,13630,26
20230726,134000,1688559450,13680,13640,13680,13620,1741
20230726,133900,1664829760,13650,13680,13680,13650,121
20230726,133800,1663176190,13650,13650,13690,13650,82
20230726,133700,1662056840,13650,13650,13650,13650,25
20230726,133600,1661715590,13700,13630,13700,13630,117
20230726,133500,1660115630,13630,13710,13720,13630,2593
20230726,133400,1624696780,13710,13710,13720,13710,71
20230726,133300,1623723360,13720,13720,13720,13720,65
20230726,133200,1622831560,13690,13710,13720,13690,84
20230726,133100,1621680500,13710,13710,13710,13710,57
20230726,133000,1620899030,13710,13720,13720,13710,68
20230726,132900,1619966740,13720,13650,13720,13650,90
20230726,132800,1618733690,13720,13720,13720,13720,90
20230726,132700,1617498890,13640,13710,13720,13640,1125
20230726,132600,1602143640,13720,13730,13790,13720,188
20230726,132500,1599557390,13800,13800,13800,13800,18
20230726,132400,1599308990,13730,13730,13730,13730,143
20230726,132300,1597345600,13720,13720,13720,13720,56
20230726,132200,1596577280,13720,13650,13720,13650,282
20230726,132100,1592711610,13650,13650,13650,13650,5
20230726,132000,1592643360,13650,13650,13660,13650,73
20230726,131900,1591646900,13640,13690,13710,13640,352
20230726,131800,1586826330,13640,13640,13650,13640,246
20230726,131700,1583469260,13640,13680,13680,13640,862
20230726,131600,1571702580,13700,13710,13710,13700,20
20230726,131500,1571428390,13690,13710,13710,13690,334
20230726,131400,1566849270,13700,13680,13700,13680,482
20230726,131300,1560249550,13680,13670,13680,13670,62
20230726,131200,1559401990,13670,13670,13670,13670,1
20230726,131100,1559388320,13700,13700,13700,13700,11
20230726,131000,1559237620,13700,13700,13700,13640,38
20230726,130900,1558718090,13700,13700,13700,13700,12
20230726,130800,1558553690,13700,13700,13700,13700,2
20230726,130700,1558526290,13710,13710,13710,13710,17
20230726,130600,1558293220,13640,13660,13660,13640,800
20230726,130500,1547377070,13720,13720,13720,13720,1
20230726,130400,1547363350,13650,13680,13730,13650,2791
20230726,130300,1509204910,13660,13730,13730,13660,280
20230726,130200,1505375450,13700,13700,13700,13700,10
20230726,130100,1505238450,13750,13700,13750,13700,418
20230726,130000,1499492100,13700,13700,13700,13700,2
20230726,125900,1499464700,13700,13700,13700,13700,0
20230726,125800,1499464700,13700,13670,13700,13650,710
20230726,125700,1489759070,13700,13720,13720,13700,51
20230726,125600,1489060350,13800,13800,13800,13800,1
20230726,125500,1489046550,13680,13820,13820,13670,123
20230726,125400,1487363230,13820,13820,13820,13820,9
20230726,125300,1487238850,13760,13760,13760,13760,2
20230726,125200,1487211330,13830,13840,13840,13830,12
20230726,125100,1487045270,13840,13840,13840,13840,6
20230726,125000,1486962230,13840,13840,13840,13840,10
20230726,124900,1486823830,13850,13750,13850,13750,2001
20230726,124800,1459172430,13750,13740,13750,13650,4100
20230726,124700,1403169670,13740,13740,13740,13740,2
20230726,124600,1403142190,13740,13740,13750,13740,122
20230726,124500,1401464940,13700,13700,13700,13700,1
20230726,124400,1401451240,13770,13700,13770,13700,117
20230726,124300,1399844910,13690,13700,13700,13690,3
20230726,124200,1399803820,13700,13700,13700,13690,79
20230726,124100,1398722220,13700,13700,13700,13690,107
20230726,124000,1397257340,13700,13700,13700,13690,28
20230726,123900,1396873940,13690,13700,13700,13690,31
20230726,123800,1396449540,13700,13700,13700,13690,874
20230726,123700,1384482900,13700,13700,13700,13700,8
20230726,123600,1384373300,13690,13770,13770,13690,123
20230726,123500,1382688630,13780,13780,13780,13780,7
20230726,123400,1382592170,13780,13790,13790,13780,5
20230726,123300,1382523250,13790,13820,13820,13790,1731
20230726,123200,1358618220,13830,13710,13830,13710,103
20230726,123100,1357199480,13710,13700,13710,13700,44
20230726,123000,1356596610,13700,13700,13700,13700,7
20230726,122900,1356500710,13700,13700,13700,13700,7
20230726,122800,1356404810,13700,13700,13700,13700,4
20230726,122700,1356350010,13700,13710,13710,13700,182
20230726,122600,1353856570,13710,13710,13710,13710,4
20230726,122500,1353801730,13710,13710,13710,13700,11
20230726,122400,1353650930,13700,13710,13710,13700,164
20230726,122300,1351404110,13710,13720,13720,13710,603
20230726,122200,1343136720,13710,13730,13730,13710,70
20230726,122100,1342176860,13730,13780,13780,13730,7
20230726,122000,1342080550,13790,13780,13790,13780,908
20230726,121900,1329559330,13790,13710,13790,13710,401
20230726,121800,1324061540,13710,13770,13770,13710,14
20230726,121700,1323869490,13820,13850,13850,13820,5
20230726,121600,1323800330,13850,13850,13850,13850,9
20230726,121500,1323675680,13850,13850,13850,13850,7
20230726,121400,1323578730,13850,13850,13850,13850,10
20230726,121300,1323440230,13830,13780,13830,13780,1253
20230726,121200,1306142820,13770,13770,13770,13770,3
20230726,121100,1306101510,13770,13780,13790,13770,15
20230726,121000,1305894810,13770,13790,13790,13770,10
20230726,120900,1305756940,13790,13790,13790,13790,0
20230726,120800,1305756940,13790,13770,13790,13700,545
20230726,120700,1298284690,13790,13790,13790,13780,211
20230726,120600,1295377020,13790,13800,13800,13790,9
20230726,120500,1295252900,13800,13800,13800,13800,16
20230726,120400,1295032100,13800,13800,13800,13800,1
20230726,120300,1295018300,13810,13810,13810,13810,12
20230726,120200,1294852580,13810,13810,13810,13810,408
20230726,120100,1289218100,13810,13780,13820,13780,1253
20230726,120000,1271924900,13780,13780,13780,13780,28
20230726,115900,1271539060,13780,13770,13780,13770,224
20230726,115800,1268454560,13770,13750,13770,13750,59
20230726,115700,1267642730,13750,13750,13750,13750,2
20230726,115600,1267615230,13750,13750,13750,13750,24
20230726,115500,1267285230,13730,13750,13750,13730,57
20230726,115400,1266501860,13750,13780,13780,13750,150
20230726,115300,1264439260,13780,13790,13790,13780,26
20230726,115200,1264080930,13790,13750,13790,13750,10
20230726,115100,1263943310,13790,13790,13790,13790,29
20230726,115000,1263543400,13790,13790,13790,13740,31
20230726,114900,1263116050,13780,13750,13790,13750,10
20230726,114800,1262978230,13740,13790,13790,13740,54
20230726,114700,1262235710,13790,13780,13790,13780,37
20230726,114600,1261725780,13790,13790,13790,13790,8
20230726,114500,1261615460,13790,13740,13790,13740,121
20230726,114400,1259951870,13790,13790,13790,13790,7
20230726,114300,1259855340,13790,13790,13790,13780,42
20230726,114200,1259276250,13790,13780,13790,13780,31
20230726,114100,1258848790,13780,13790,13790,13740,105
20230726,114000,1257405910,13790,13780,13790,13780,26
20230726,113900,1257047390,13710,13800,13800,13710,126
20230726,113800,1255317700,13800,13790,13800,13710,21
20230726,113700,1255029180,13800,13800,13800,13800,28
20230726,113600,1254642780,13800,13800,13800,13800,3
20230726,113500,1254601380,13800,13710,13800,13710,399
20230726,113400,1249111410,13710,13710,13710,13710,19
20230726,113300,1248850920,13710,13720,13720,13710,17
20230726,113200,1248617730,13720,13720,13720,13710,24
20230726,113100,1248288460,13720,13720,13720,13710,126
20230726,113000,1246559750,13720,13720,13720,13720,9
20230726,112900,1246436270,13680,13650,13680,13650,551
20230726,112800,1238908530,13650,13650,13650,13650,9
20230726,112700,1238785680,13650,13630,13650,13630,59
20230726,112600,1237981470,13630,13630,13630,13630,30
20230726,112500,1237572570,13630,13630,13630,13630,7
20230726,112400,1237477160,13630,13620,13630,13620,641
20230726,112300,1228746690,13620,13610,13620,13610,49
20230726,112200,1228079370,13620,13620,13620,13620,5
20230726,112100,1228011270,13610,13620,13620,13610,1525
20230726,112000,1207251000,13620,13620,13620,13620,14
20230726,111900,1207060320,13620,13620,13630,13620,342
20230726,111800,1202402250,13620,13620,13620,13620,0
20230726,111700,1202402250,13620,13620,13630,13620,811
20230726,111600,1191356420,13630,13630,13630,13630,0
20230726,111500,1191356420,13630,13630,13630,13630,1
20230726,111400,1191342790,13620,13620,13620,13620,50
20230726,111300,1190661790,13620,13620,13620,13620,0
20230726,111200,1190661790,13620,13620,13620,13620,4
20230726,111100,1190607310,13630,13620,13630,13620,48
20230726,111000,1189953320,13620,13610,13620,13600,195
20230726,110900,1187301210,13620,13620,13620,13620,6
20230726,110800,1187219490,13630,13620,13630,13600,3606
20230726,110700,1138159880,13630,13620,13630,13620,199
20230726,110600,1135448940,13620,13630,13630,13620,129
20230726,110500,1133691850,13620,13630,13630,13620,1489
20230726,110400,1113410800,13620,13620,13620,13620,0
20230726,110300,1113410800,13620,13630,13630,13620,159
20230726,110200,1111244410,13630,13650,13650,13630,195
20230726,110100,1108586460,13630,13630,13630,13630,0
20230726,110000,1108586460,13630,13680,13680,13630,4
20230726,105900,1108531880,13630,13620,13630,13620,1095
20230726,105800,1093617180,13620,13640,13640,13620,525
20230726,105700,1086458170,13640,13630,13640,13630,49
20230726,105600,1085790290,13640,13630,13640,13630,103
20230726,105500,1084385560,13620,13640,13640,13620,144
20230726,105400,1082423850,13630,13640,13640,13630,1633
20230726,105300,1060164030,13640,13640,13640,13640,29
20230726,105200,1059768470,13640,13640,13640,13640,548
20230726,105100,1052293750,13640,13730,13730,13630,1817
20230726,105000,1027490730,13720,13650,13720,13650,976
20230726,104900,1014119840,13630,13650,13650,13630,2458
20230726,104800,980608870,13660,13660,13660,13660,17
20230726,104700,980376650,13660,13680,13680,13660,810
20230726,104600,969305190,13670,13670,13670,13670,0
20230726,104500,969305190,13670,13670,13670,13670,40
20230726,104400,968758390,13670,13670,13670,13670,1197
20230726,104300,952395400,13670,13670,13670,13670,97
20230726,104200,951069410,13670,13680,13680,13670,874
20230726,104100,939121820,13670,13700,13700,13670,105
20230726,104000,937685870,13700,13700,13700,13700,1
20230726,103900,937672170,13720,13720,13720,13720,15
20230726,103800,937466370,13680,13700,13710,13680,369
20230726,103700,932415480,13680,13680,13680,13680,159
20230726,103600,930240360,13690,13690,13690,13690,1
20230726,103500,930226670,13690,13710,13710,13690,209
20230726,103400,927365280,13710,13720,13720,13710,310
20230726,103300,923115080,13670,13680,13680,13670,400
20230726,103200,917647070,13670,13670,13670,13670,0
20230726,103100,917647070,13670,13670,13670,13670,0
20230726,103000,917647070,13670,13670,13680,13660,1644
20230726,102900,895172440,13660,13600,13660,13600,488
20230726,102800,888511710,13600,13600,13610,13600,609
20230726,102700,880228810,13600,13650,13650,13600,679
20230726,102600,870985750,13650,13660,13660,13650,534
20230726,102500,863692420,13660,13660,13660,13660,12
20230726,102400,863528500,13670,13700,13700,13670,3759
20230726,102300,812043120,13710,13710,13710,13710,315
20230726,102200,807724470,13700,13710,13710,13700,1060
20230726,102100,793202360,13700,13700,13700,13700,0
20230726,102000,793202360,13700,13700,13700,13700,477
20230726,101900,786667460,13710,13720,13720,13710,3072
20230726,101800,744545120,13720,13740,13740,13720,602
20230726,101700,736283640,13740,13730,13740,13730,1109
20230726,101600,721057040,13730,13730,13730,13730,0
20230726,101500,721057040,13730,13740,13740,13730,1450
20230726,101400,701138870,13740,13740,13740,13740,0
20230726,101300,701138870,13740,13760,13760,13740,121
20230726,101200,699475570,13750,13750,13750,13750,100
20230726,101100,698100570,13750,13780,13780,13750,2626
20230726,101000,661975680,13780,13780,13780,13780,0
20230726,100900,661975680,13780,13770,13780,13770,876
20230726,100800,649912660,13780,13780,13780,13780,25
20230726,100700,649568160,13780,13780,13780,13780,740
20230726,100600,639370960,13780,13810,13830,13780,211
20230726,100500,636459400,13780,13780,13780,13780,0
20230726,100400,636459400,13780,13780,13780,13770,185
20230726,100300,633911450,13770,13770,13770,13770,12
20230726,100200,633746210,13770,13790,13790,13770,1114
20230726,100100,618391170,13810,13800,13810,13800,170
20230726,100000,616045140,13800,13800,13800,13800,1702
20230726,095900,592557540,13810,13800,13810,13800,742
20230726,095800,582312940,13810,13810,13810,13810,1667
20230726,095700,559291670,13830,13820,13830,13820,967
20230726,095600,545922210,13820,13820,13820,13820,50
20230726,095500,545231210,13820,13820,13820,13820,34
20230726,095400,544761330,13820,13820,13820,13820,0
20230726,095300,544761330,13820,13850,13900,13820,3600
20230726,095200,494956130,13900,13860,13900,13860,299
20230726,095100,490807990,13910,13910,13910,13860,145
20230726,095000,488792800,13890,13880,13890,13880,63
20230726,094900,487918310,13860,13880,13880,13860,657
20230726,094800,478807410,13880,13880,13880,13880,507
20230726,094700,471770250,13880,13880,13880,13880,1
20230726,094600,471756370,13880,13880,13880,13880,2
20230726,094500,471728610,13870,13870,13870,13870,0
20230726,094400,471728610,13870,13910,13910,13870,243
20230726,094300,468355440,13910,13910,13910,13910,141
20230726,094200,466394130,13910,13910,13910,13910,0
20230726,094100,466394130,13910,13910,13910,13900,729
20230726,094000,456259000,13980,13940,13980,13940,352
20230726,093900,451346920,13950,13890,13950,13890,1789
20230726,093800,426440450,13830,13830,13830,13830,0
20230726,093700,426440450,13830,13880,13880,13830,3131
20230726,093600,383132470,13820,13820,13820,13820,0
20230726,093500,383132470,13820,13820,13820,13810,107
20230726,093400,381654030,13820,13880,13880,13820,319
20230726,093300,377234830,13880,13810,13880,13810,592
20230726,093200,369021370,13810,13840,13880,13810,1576
20230726,093100,347182780,13850,13810,13850,13810,71
20230726,093000,346201470,13810,13810,13810,13800,513
20230726,092900,339121790,13810,13810,13810,13810,65
20230726,092800,338224140,13810,13820,13820,13810,338
20230726,092700,333553390,13820,13830,13850,13800,2528
20230726,092600,298650390,13820,13820,13820,13820,284
20230726,092500,294725510,13840,13840,13840,13840,4
20230726,092400,294670150,13830,13850,13850,13830,1820
20230726,092300,269463780,13850,13860,13870,13850,761
20230726,092200,258917770,13860,13860,13860,13850,1700
20230726,092100,235369360,13860,13890,13890,13860,2595
20230726,092000,199339380,13900,13900,13900,13900,1501
20230726,091900,178475480,13900,13900,13900,13900,948
20230726,091800,165298280,13900,13920,13920,13900,657
20230726,091700,156161100,13920,13920,13920,13920,0
20230726,091600,156161100,13920,13920,13920,13920,121
20230726,091500,154476780,13950,13940,13950,13930,325
20230726,091400,149944380,13950,14000,14000,13950,14
20230726,091300,149748980,14020,14050,14050,14020,204
20230726,091200,146884160,14020,14020,14020,14020,29
20230726,091100,146477580,14010,14000,14010,14000,143
20230726,091000,144474160,13950,13960,13960,13950,296
20230726,090900,140343500,13950,13920,13950,13910,1080
20230726,090800,125297500,13910,13940,13940,13900,4034
20230726,090700,69177360,13950,13940,13950,13930,1695
20230726,090600,45559440,13950,13950,13950,13950,1221
20230726,090500,28526490,13950,13950,13950,13950,776
20230726,090400,17701290,13950,13950,13950,13950,0
20230726,090300,17701290,13950,13950,13950,13950,158
20230726,090200,15497190,13950,13970,13970,13950,381
20230726,090100,10176640,13970,14080,14080,13970,180
20230726,090000,7661930,14080,13950,14080,13950,549