KissMeData/237690/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,201800,9930068500,72500,72500,72500,72500,2974
20230726,201700,9930068500,72500,72500,72500,72500,0
20230726,201600,9930068500,72500,72500,72500,72500,0
20230726,201500,9930068500,72500,72500,72500,72500,0
20230726,201400,9930068500,72500,72500,72500,72500,0
20230726,201300,9930068500,72500,72500,72500,72500,0
20230726,201200,9930068500,72500,72500,72500,72500,0
20230726,201100,9930068500,72500,72500,72500,72500,0
20230726,201000,9930068500,72500,72500,72500,72500,0
20230726,200900,9930068500,72500,72500,72500,72500,0
20230726,200800,9930068500,72500,72500,72500,72500,0
20230726,200700,9930068500,72500,72500,72500,72500,0
20230726,200600,9930068500,72500,72500,72500,72500,0
20230726,200500,9930068500,72500,72500,72500,72500,0
20230726,200400,9930068500,72500,72500,72500,72500,0
20230726,200300,9930068500,72500,72500,72500,72500,0
20230726,200200,9930068500,72500,72500,72500,72500,0
20230726,200100,9930068500,72500,72500,72500,72500,0
20230726,200000,9930068500,72500,72500,72500,72500,0
20230726,195900,9930068500,72500,72500,72500,72500,0
20230726,195800,9930068500,72500,72500,72500,72500,0
20230726,195700,9930068500,72500,72500,72500,72500,0
20230726,195600,9930068500,72500,72500,72500,72500,0
20230726,195500,9930068500,72500,72500,72500,72500,0
20230726,195400,9930068500,72500,72500,72500,72500,0
20230726,195300,9930068500,72500,72500,72500,72500,0
20230726,195200,9930068500,72500,72500,72500,72500,0
20230726,195100,9930068500,72500,72500,72500,72500,0
20230726,195000,9930068500,72500,72500,72500,72500,0
20230726,194900,9930068500,72500,72500,72500,72500,0
20230726,194800,9930068500,72500,72500,72500,72500,2974
20230726,194700,9930068500,72500,72500,72500,72500,0
20230726,194600,9930068500,72500,72500,72500,72500,0
20230726,194500,9930068500,72500,72500,72500,72500,0
20230726,194400,9930068500,72500,72500,72500,72500,0
20230726,194300,9930068500,72500,72500,72500,72500,0
20230726,194200,9930068500,72500,72500,72500,72500,0
20230726,194100,9930068500,72500,72500,72500,72500,0
20230726,194000,9930068500,72500,72500,72500,72500,0
20230726,193900,9930068500,72500,72500,72500,72500,0
20230726,193800,9930068500,72500,72500,72500,72500,0
20230726,193700,9930068500,72500,72500,72500,72500,0
20230726,193600,9930068500,72500,72500,72500,72500,0
20230726,193500,9930068500,72500,72500,72500,72500,0
20230726,193400,9930068500,72500,72500,72500,72500,0
20230726,193300,9930068500,72500,72500,72500,72500,0
20230726,193200,9930068500,72500,72500,72500,72500,0
20230726,193100,9930068500,72500,72500,72500,72500,0
20230726,193000,9930068500,72500,72500,72500,72500,0
20230726,192900,9930068500,72500,72500,72500,72500,0
20230726,192800,9930068500,72500,72500,72500,72500,0
20230726,192700,9930068500,72500,72500,72500,72500,0
20230726,192600,9930068500,72500,72500,72500,72500,0
20230726,192500,9930068500,72500,72500,72500,72500,0
20230726,192400,9930068500,72500,72500,72500,72500,0
20230726,192300,9930068500,72500,72500,72500,72500,0
20230726,192200,9930068500,72500,72500,72500,72500,0
20230726,192100,9930068500,72500,72500,72500,72500,0
20230726,192000,9930068500,72500,72500,72500,72500,0
20230726,191900,9930068500,72500,72500,72500,72500,0
20230726,191800,9930068500,72500,72500,72500,72500,2974
20230726,191700,9930068500,72500,72500,72500,72500,0
20230726,191600,9930068500,72500,72500,72500,72500,0
20230726,191500,9930068500,72500,72500,72500,72500,0
20230726,191400,9930068500,72500,72500,72500,72500,0
20230726,191300,9930068500,72500,72500,72500,72500,0
20230726,191200,9930068500,72500,72500,72500,72500,0
20230726,191100,9930068500,72500,72500,72500,72500,0
20230726,191000,9930068500,72500,72500,72500,72500,0
20230726,190900,9930068500,72500,72500,72500,72500,0
20230726,190800,9930068500,72500,72500,72500,72500,0
20230726,190700,9930068500,72500,72500,72500,72500,0
20230726,190600,9930068500,72500,72500,72500,72500,0
20230726,190500,9930068500,72500,72500,72500,72500,0
20230726,190400,9930068500,72500,72500,72500,72500,0
20230726,190300,9930068500,72500,72500,72500,72500,0
20230726,190200,9930068500,72500,72500,72500,72500,0
20230726,190100,9930068500,72500,72500,72500,72500,0
20230726,190000,9930068500,72500,72500,72500,72500,0
20230726,185900,9930068500,72500,72500,72500,72500,0
20230726,185800,9930068500,72500,72500,72500,72500,0
20230726,185700,9930068500,72500,72500,72500,72500,0
20230726,185600,9930068500,72500,72500,72500,72500,0
20230726,185500,9930068500,72500,72500,72500,72500,0
20230726,185400,9930068500,72500,72500,72500,72500,0
20230726,185300,9930068500,72500,72500,72500,72500,0
20230726,185200,9930068500,72500,72500,72500,72500,0
20230726,185100,9930068500,72500,72500,72500,72500,0
20230726,185000,9930068500,72500,72500,72500,72500,0
20230726,184900,9930068500,72500,72500,72500,72500,0
20230726,184800,9930068500,72500,72500,72500,72500,2974
20230726,184700,9930068500,72500,72500,72500,72500,0
20230726,184600,9930068500,72500,72500,72500,72500,0
20230726,184500,9930068500,72500,72500,72500,72500,0
20230726,184400,9930068500,72500,72500,72500,72500,0
20230726,184300,9930068500,72500,72500,72500,72500,0
20230726,184200,9930068500,72500,72500,72500,72500,0
20230726,184100,9930068500,72500,72500,72500,72500,0
20230726,184000,9930068500,72500,72500,72500,72500,0
20230726,183900,9930068500,72500,72500,72500,72500,0
20230726,183800,9930068500,72500,72500,72500,72500,0
20230726,183700,9930068500,72500,72500,72500,72500,0
20230726,183600,9930068500,72500,72500,72500,72500,0
20230726,183500,9930068500,72500,72500,72500,72500,0
20230726,183400,9930068500,72500,72500,72500,72500,0
20230726,183300,9930068500,72500,72500,72500,72500,0
20230726,183200,9930068500,72500,72500,72500,72500,0
20230726,183100,9930068500,72500,72500,72500,72500,0
20230726,183000,9930068500,72500,72500,72500,72500,0
20230726,182900,9930068500,72500,72500,72500,72500,0
20230726,182800,9930068500,72500,72500,72500,72500,0
20230726,182700,9930068500,72500,72500,72500,72500,0
20230726,182600,9930068500,72500,72500,72500,72500,0
20230726,182500,9930068500,72500,72500,72500,72500,0
20230726,182400,9930068500,72500,72500,72500,72500,0
20230726,182300,9930068500,72500,72500,72500,72500,0
20230726,182200,9930068500,72500,72500,72500,72500,0
20230726,182100,9930068500,72500,72500,72500,72500,0
20230726,182000,9930068500,72500,72500,72500,72500,0
20230726,181900,9930068500,72500,72500,72500,72500,0
20230726,181800,9930068500,72500,72500,72500,72500,2974
20230726,181700,9930068500,72500,72500,72500,72500,0
20230726,181600,9930068500,72500,72500,72500,72500,0
20230726,181500,9930068500,72500,72500,72500,72500,0
20230726,181400,9930068500,72500,72500,72500,72500,0
20230726,181300,9930068500,72500,72500,72500,72500,0
20230726,181200,9930068500,72500,72500,72500,72500,0
20230726,181100,9930068500,72500,72500,72500,72500,0
20230726,181000,9930068500,72500,72500,72500,72500,0
20230726,180900,9930068500,72500,72500,72500,72500,0
20230726,180800,9930068500,72500,72500,72500,72500,0
20230726,180700,9930068500,72500,72500,72500,72500,0
20230726,180600,9930068500,72500,72500,72500,72500,0
20230726,180500,9930068500,72500,72500,72500,72500,0
20230726,180400,9930068500,72500,72500,72500,72500,0
20230726,180300,9930068500,72500,72500,72500,72500,0
20230726,180200,9930068500,72500,72500,72500,72500,0
20230726,180100,9930068500,72500,72500,72500,72500,0
20230726,180000,9930068500,72500,72500,72500,72500,0
20230726,175900,9930068500,72500,72500,72500,72500,0
20230726,175800,9930068500,72500,72500,72500,72500,0
20230726,175700,9930068500,72500,72500,72500,72500,0
20230726,175600,9930068500,72500,72500,72500,72500,0
20230726,175500,9930068500,72500,72500,72500,72500,0
20230726,175400,9930068500,72500,72500,72500,72500,0
20230726,175300,9930068500,72500,72500,72500,72500,0
20230726,175200,9930068500,72500,72500,72500,72500,0
20230726,175100,9930068500,72500,72500,72500,72500,0
20230726,175000,9930068500,72500,72500,72500,72500,0
20230726,174900,9930068500,72500,72500,72500,72500,0
20230726,174800,9930068500,72500,72500,72500,72500,2974
20230726,174700,9930068500,72500,72500,72500,72500,0
20230726,174600,9930068500,72500,72500,72500,72500,0
20230726,174500,9930068500,72500,72500,72500,72500,0
20230726,174400,9930068500,72500,72500,72500,72500,0
20230726,174300,9930068500,72500,72500,72500,72500,0
20230726,174200,9930068500,72500,72500,72500,72500,0
20230726,174100,9930068500,72500,72500,72500,72500,0
20230726,174000,9930068500,72500,72500,72500,72500,0
20230726,173900,9930068500,72500,72500,72500,72500,0
20230726,173800,9930068500,72500,72500,72500,72500,0
20230726,173700,9930068500,72500,72500,72500,72500,0
20230726,173600,9930068500,72500,72500,72500,72500,0
20230726,173500,9930068500,72500,72500,72500,72500,0
20230726,173400,9930068500,72500,72500,72500,72500,0
20230726,173300,9930068500,72500,72500,72500,72500,0
20230726,173200,9930068500,72500,72500,72500,72500,0
20230726,173100,9930068500,72500,72500,72500,72500,0
20230726,173000,9930068500,72500,72500,72500,72500,0
20230726,172900,9930068500,72500,72500,72500,72500,0
20230726,172800,9930068500,72500,72500,72500,72500,0
20230726,172700,9930068500,72500,72500,72500,72500,0
20230726,172600,9930068500,72500,72500,72500,72500,0
20230726,172500,9930068500,72500,72500,72500,72500,0
20230726,172400,9930068500,72500,72500,72500,72500,0
20230726,172300,9930068500,72500,72500,72500,72500,0
20230726,172200,9930068500,72500,72500,72500,72500,0
20230726,172100,9930068500,72500,72500,72500,72500,0
20230726,172000,9930068500,72500,72500,72500,72500,0
20230726,171900,9930068500,72500,72500,72500,72500,0
20230726,171800,9930068500,72500,72500,72500,72500,2974
20230726,171700,9930068500,72500,72500,72500,72500,0
20230726,171600,9930068500,72500,72500,72500,72500,0
20230726,171500,9930068500,72500,72500,72500,72500,0
20230726,171400,9930068500,72500,72500,72500,72500,0
20230726,171300,9930068500,72500,72500,72500,72500,0
20230726,171200,9930068500,72500,72500,72500,72500,0
20230726,171100,9930068500,72500,72500,72500,72500,0
20230726,171000,9930068500,72500,72500,72500,72500,0
20230726,170900,9930068500,72500,72500,72500,72500,0
20230726,170800,9930068500,72500,72500,72500,72500,0
20230726,170700,9930068500,72500,72500,72500,72500,0
20230726,170600,9930068500,72500,72500,72500,72500,0
20230726,170500,9930068500,72500,72500,72500,72500,0
20230726,170400,9930068500,72500,72500,72500,72500,0
20230726,170300,9930068500,72500,72500,72500,72500,0
20230726,170200,9930068500,72500,72500,72500,72500,0
20230726,170100,9930068500,72500,72500,72500,72500,0
20230726,170000,9930068500,72500,72500,72500,72500,0
20230726,165900,9930068500,72500,72500,72500,72500,0
20230726,165800,9930068500,72500,72500,72500,72500,0
20230726,165700,9930068500,72500,72500,72500,72500,0
20230726,165600,9930068500,72500,72500,72500,72500,0
20230726,165500,9930068500,72500,72500,72500,72500,0
20230726,165400,9930068500,72500,72500,72500,72500,0
20230726,165300,9930068500,72500,72500,72500,72500,0
20230726,165200,9930068500,72500,72500,72500,72500,0
20230726,165100,9930068500,72500,72500,72500,72500,0
20230726,165000,9930068500,72500,72500,72500,72500,0
20230726,164900,9930068500,72500,72500,72500,72500,0
20230726,164800,9930068500,72500,72500,72500,72500,2974
20230726,164700,9930068500,72500,72500,72500,72500,0
20230726,164600,9930068500,72500,72500,72500,72500,0
20230726,164500,9930068500,72500,72500,72500,72500,0
20230726,164400,9930068500,72500,72500,72500,72500,0
20230726,164300,9930068500,72500,72500,72500,72500,0
20230726,164200,9930068500,72500,72500,72500,72500,0
20230726,164100,9930068500,72500,72500,72500,72500,0
20230726,164000,9930068500,72500,72500,72500,72500,0
20230726,163900,9930068500,72500,72500,72500,72500,0
20230726,163800,9930068500,72500,72500,72500,72500,0
20230726,163700,9930068500,72500,72500,72500,72500,0
20230726,163600,9930068500,72500,72500,72500,72500,0
20230726,163500,9930068500,72500,72500,72500,72500,0
20230726,163400,9930068500,72500,72500,72500,72500,0
20230726,163300,9930068500,72500,72500,72500,72500,0
20230726,163200,9930068500,72500,72500,72500,72500,0
20230726,163100,9930068500,72500,72500,72500,72500,0
20230726,163000,9930068500,72500,72500,72500,72500,0
20230726,162900,9930068500,72500,72500,72500,72500,0
20230726,162800,9930068500,72500,72500,72500,72500,0
20230726,162700,9930068500,72500,72500,72500,72500,0
20230726,162600,9930068500,72500,72500,72500,72500,0
20230726,162500,9930068500,72500,72500,72500,72500,0
20230726,162400,9930068500,72500,72500,72500,72500,0
20230726,162300,9930068500,72500,72500,72500,72500,0
20230726,162200,9930068500,72500,72500,72500,72500,0
20230726,162100,9930068500,72500,72500,72500,72500,0
20230726,162000,9930068500,72500,72500,72500,72500,0
20230726,161900,9930068500,72500,72500,72500,72500,0
20230726,161800,9930068500,72500,72500,72500,72500,2974
20230726,161700,9930068500,72500,72500,72500,72500,0
20230726,161600,9930068500,72500,72500,72500,72500,0
20230726,161500,9930068500,72500,72500,72500,72500,0
20230726,161400,9930068500,72500,72500,72500,72500,0
20230726,161300,9930068500,72500,72500,72500,72500,0
20230726,161200,9930068500,72500,72500,72500,72500,0
20230726,161100,9930068500,72500,72500,72500,72500,0
20230726,161000,9930068500,72500,72500,72500,72500,0
20230726,160900,9930068500,72500,72500,72500,72500,0
20230726,160800,9930068500,72500,72500,72500,72500,0
20230726,160700,9930068500,72500,72500,72500,72500,0
20230726,160600,9930068500,72500,72500,72500,72500,0
20230726,160500,9930068500,72500,72500,72500,72500,0
20230726,160400,9930068500,72500,72500,72500,72500,0
20230726,160300,9930068500,72500,72500,72500,72500,0
20230726,160200,9930068500,72500,72500,72500,72500,0
20230726,160100,9930068500,72500,72500,72500,72500,0
20230726,160000,9930068500,72500,72500,72500,72500,0
20230726,155900,9930068500,72500,72500,72500,72500,0
20230726,155800,9930068500,72500,72500,72500,72500,0
20230726,155700,9930068500,72500,72500,72500,72500,0
20230726,155600,9930068500,72500,72500,72500,72500,0
20230726,155500,9930068500,72500,72500,72500,72500,0
20230726,155400,9930068500,72500,72500,72500,72500,0
20230726,155300,9930068500,72500,72500,72500,72500,0
20230726,155200,9930068500,72500,72500,72500,72500,0
20230726,155100,9930068500,72500,72500,72500,72500,0
20230726,155000,9930068500,72500,72500,72500,72500,0
20230726,154900,9930068500,72500,72500,72500,72500,0
20230726,154800,9930068500,72500,72500,72500,72500,2974
20230726,154700,9930068500,72500,72500,72500,72500,0
20230726,154600,9930068500,72500,72500,72500,72500,0
20230726,154500,9930068500,72500,72500,72500,72500,0
20230726,154400,9930068500,72500,72500,72500,72500,0
20230726,154300,9930068500,72500,72500,72500,72500,0
20230726,154200,9930068500,72500,72500,72500,72500,0
20230726,154100,9930068500,72500,72500,72500,72500,0
20230726,154000,9930068500,72500,72500,72500,72500,0
20230726,153900,9930068500,72500,72500,72500,72500,0
20230726,153800,9930068500,72500,72500,72500,72500,0
20230726,153700,9930068500,72500,72500,72500,72500,0
20230726,153600,9930068500,72500,72500,72500,72500,0
20230726,153500,9930068500,72500,72500,72500,72500,0
20230726,153400,9930068500,72500,72500,72500,72500,0
20230726,153300,9930068500,72500,72500,72500,72500,0
20230726,153200,9930068500,72500,72500,72500,72500,0
20230726,153100,9930068500,72500,72500,72500,72500,0
20230726,153000,9930068500,72500,72500,72500,72500,2974
20230726,152900,9714453500,72500,72500,72500,72500,0
20230726,152800,9714453500,72500,72500,72500,72500,0
20230726,152700,9714453500,72500,72500,72500,72500,0
20230726,152600,9714453500,72500,72500,72500,72500,0
20230726,152500,9714453500,72500,72500,72500,72500,0
20230726,152400,9714453500,72500,72500,72500,72500,0
20230726,152300,9714453500,72500,72500,72500,72500,0
20230726,152200,9714453500,72500,72500,72500,72500,0
20230726,152100,9714453500,72500,72500,72500,72500,0
20230726,152000,9714453500,72500,72500,72500,72500,0
20230726,151900,9714453500,72500,72500,72600,72500,287
20230726,151800,9693636700,72500,72500,72500,72400,618
20230726,151700,9648832700,72500,72600,72600,72500,550
20230726,151600,9608903200,72600,72500,72600,72500,969
20230726,151500,9538597200,72500,72700,72700,72500,830
20230726,151400,9478351900,72600,72500,72700,72500,682
20230726,151300,9428833700,72600,72600,72600,72500,178
20230726,151200,9415926900,72500,72600,72600,72500,858
20230726,151100,9353714000,72600,72700,72700,72600,346
20230726,151000,9328582100,72700,72600,72700,72500,636
20230726,150900,9282351500,72500,72600,72600,72500,192
20230726,150800,9268416900,72600,72500,72700,72500,427
20230726,150700,9237410200,72600,72600,72600,72600,130
20230726,150600,9227972200,72600,72500,72600,72500,324
20230726,150500,9204455800,72700,72600,72700,72500,194
20230726,150400,9190370200,72600,72700,72700,72600,314
20230726,150300,9167568800,72700,72700,72700,72600,33
20230726,150200,9165170900,72700,72700,72800,72600,451
20230726,150100,9132392900,72700,72700,72700,72700,227
20230726,150000,9115890000,72700,72900,72900,72700,253
20230726,145900,9097464800,72900,72700,73000,72700,597
20230726,145800,9054010200,72600,72500,72600,72500,92
20230726,145700,9047333000,72600,72500,72600,72500,609
20230726,145600,9003155100,72500,72400,72500,72400,311
20230726,145500,8980628600,72400,72500,72600,72400,183
20230726,145400,8967359600,72500,72500,72600,72500,337
20230726,145300,8942925100,72500,72600,72600,72500,99
20230726,145200,8935745000,72600,72500,72600,72400,167
20230726,145100,8923626700,72500,72400,72500,72400,27
20230726,145000,8921671800,72400,72600,72700,72400,631
20230726,144900,8875923900,72500,72600,72600,72500,369
20230726,144800,8849144600,72600,72600,72600,72600,557
20230726,144700,8808706400,72600,72700,72700,72600,85
20230726,144600,8802534200,72700,72600,72700,72500,42
20230726,144500,8799484800,72600,72600,72600,72600,60
20230726,144400,8795128800,72600,72700,72700,72500,90
20230726,144300,8788600000,72700,72600,72800,72600,730
20230726,144200,8735522600,72700,72700,72700,72700,191
20230726,144100,8721636900,72700,72800,72800,72700,197
20230726,144000,8707302600,72700,72600,72800,72600,57
20230726,143900,8703164000,72500,72700,72700,72500,235
20230726,143800,8686105300,72800,72800,72800,72600,613
20230726,143700,8641597700,72800,72800,72800,72700,45
20230726,143600,8638323300,72800,72700,72800,72700,337
20230726,143500,8613820300,72700,72700,72700,72600,392
20230726,143400,8585329000,72700,72800,72800,72700,515
20230726,143300,8547888400,72800,72700,72800,72600,173
20230726,143200,8535298600,72700,72600,72800,72600,297
20230726,143100,8513712100,72600,72700,72700,72600,118
20230726,143000,8505145100,72700,72500,72700,72500,31
20230726,142900,8502892700,72600,72800,72800,72500,64
20230726,142800,8498252100,72600,72600,72600,72500,120
20230726,142700,8489550100,72600,72500,72600,72500,133
20230726,142600,8479905800,72400,72600,72600,72400,479
20230726,142500,8445178100,72600,72600,72600,72600,16
20230726,142400,8444016500,72600,72600,72700,72600,70
20230726,142300,8438931600,72600,72500,72600,72500,149
20230726,142200,8428125800,72500,72600,72700,72500,62
20230726,142100,8423629700,72700,72500,72700,72400,290
20230726,142000,8402622800,72500,72800,72800,72500,265
20230726,141900,8383400300,72900,72900,72900,72800,88
20230726,141800,8376988400,72900,72700,72900,72700,110
20230726,141700,8368979800,72700,72600,72700,72400,199
20230726,141600,8354548800,72500,72300,72500,72300,478
20230726,141500,8319982500,72300,72400,72400,72300,578
20230726,141400,8278190800,72300,72400,72500,72300,243
20230726,141300,8260590600,72600,72700,72700,72600,67
20230726,141200,8255721400,72700,72600,72800,72400,130
20230726,141100,8246305200,72600,72500,72800,72200,332
20230726,141000,8222282100,72700,72200,72700,72200,611
20230726,140900,8178038800,72200,72200,72200,72100,356
20230726,140800,8152354600,72100,72200,72400,72100,240
20230726,140700,8135019500,72100,72200,72200,72100,204
20230726,140600,8120310900,72200,72100,72400,72100,342
20230726,140500,8095646500,72100,72300,72300,72100,420
20230726,140400,8065353900,72300,72400,72400,72300,973
20230726,140300,7994978800,72400,72200,72400,72200,477
20230726,140200,7960491300,72200,72100,72400,72100,903
20230726,140100,7895290800,72200,72300,72300,72100,848
20230726,140000,7834091300,72400,72400,72500,72300,537
20230726,135900,7795212700,72500,72500,72500,72400,247
20230726,135800,7777318400,72500,72700,72700,72500,342
20230726,135700,7752490700,72800,73100,73100,72800,469
20230726,135600,7718300500,73100,73000,73100,72800,766
20230726,135500,7662368600,73000,72700,73200,72600,358
20230726,135400,7636281000,72800,73000,73400,72400,205
20230726,135300,7621338300,73400,73200,73500,72100,1858
20230726,135200,7486254900,73300,73200,73300,73200,315
20230726,135100,7463192900,73200,73100,73200,73000,527
20230726,135000,7424656900,73100,73200,73200,72500,307
20230726,134900,7402289800,72600,73000,73100,72600,358
20230726,134800,7376192300,73000,72900,73200,72900,401
20230726,134700,7346920700,73200,73100,73200,72800,180
20230726,134600,7333755800,72800,73000,73300,72800,523
20230726,134500,7295524500,73000,73000,73000,72800,454
20230726,134400,7262391400,73100,72800,73100,72600,983
20230726,134300,7190693800,72800,72600,72900,72600,192
20230726,134200,7176730000,73100,72500,73100,72500,339
20230726,134100,7152013600,72500,72400,72500,72200,236
20230726,134000,7134922800,72400,73000,73000,72400,409
20230726,133900,7105228300,73200,73200,73300,73100,181
20230726,133800,7091980500,73600,73700,73700,72400,348
20230726,133700,7066442700,73700,73700,73800,73500,2311
20230726,133600,6896194400,73600,72700,73600,72600,2183
20230726,133500,6736231900,72700,72100,72700,72000,328
20230726,133400,6712452300,72200,72500,72500,72100,106
20230726,133300,6704788500,72500,72400,72600,72400,333
20230726,133200,6680646200,72400,72000,72600,71800,647
20230726,133100,6633981100,72000,72400,72400,72000,237
20230726,133000,6616894400,72300,72100,72300,71900,447
20230726,132900,6584696900,72600,72300,72600,72000,335
20230726,132800,6560487800,72300,72200,72300,72200,314
20230726,132700,6537816900,72300,72500,72500,72200,139
20230726,132600,6527751600,72800,72600,72900,72400,182
20230726,132500,6514528600,72700,73200,73200,72700,505
20230726,132400,6477654500,73200,72800,73200,72800,1157
20230726,132300,6393227300,72700,72300,72700,72300,698
20230726,132200,6342606000,72300,72400,72400,72300,27
20230726,132100,6340653600,72400,72400,72500,72400,60
20230726,132000,6336309500,72400,72400,72400,72300,145
20230726,131900,6325812700,72400,72300,72500,72300,653
20230726,131800,6278565800,72200,72100,72200,72100,656
20230726,131700,6231228100,72100,72200,72200,72100,274
20230726,131600,6211471000,72100,72200,72200,72100,70
20230726,131500,6206423700,72200,72200,72200,72200,262
20230726,131400,6187507300,72100,72100,72100,71900,168
20230726,131300,6175406500,72100,72000,72100,71900,309
20230726,131200,6153162600,72000,71900,72000,71800,125
20230726,131100,6144164300,71900,71800,71900,71700,56
20230726,131000,6140144200,71700,71800,72000,71700,221
20230726,130900,6124271400,71800,71800,71800,71800,0
20230726,130800,6124271400,71800,71800,71800,71600,330
20230726,130700,6100595400,71700,71800,71800,71700,204
20230726,130600,6085960600,71800,71700,71800,71700,150
20230726,130500,6075197800,71800,71700,71800,71700,101
20230726,130400,6067955600,71700,71700,71800,71700,355
20230726,130300,6042497800,71700,71800,71900,71700,1010
20230726,130200,5970048300,71700,71900,71900,71700,136
20230726,130100,5960284200,71900,71900,71900,71800,155
20230726,130000,5949149000,71900,71800,72000,71800,67
20230726,125900,5944336900,71900,71800,72100,71800,291
20230726,125800,5923436800,71800,72100,72200,71800,180
20230726,125700,5910469000,72100,72100,72100,72100,42
20230726,125600,5907440800,72300,71900,72300,71800,1001
20230726,125500,5835499600,71900,72000,72100,71900,89
20230726,125400,5829095600,72100,72100,72100,72100,100
20230726,125300,5821885600,72200,72100,72200,72100,26
20230726,125200,5820008500,71800,71900,72100,71800,121
20230726,125100,5811301100,71800,72000,72000,71700,259
20230726,125000,5792711000,72000,72000,72000,71800,55
20230726,124900,5788761400,72000,71900,72000,71800,90
20230726,124800,5782295100,72000,71900,72000,71800,91
20230726,124700,5775759900,71700,71700,71700,71700,44
20230726,124600,5772605100,71700,71800,71900,71700,299
20230726,124500,5751141100,71800,71900,71900,71700,117
20230726,124400,5742739900,71900,71900,72000,71700,534
20230726,124300,5704421000,72100,71800,72100,71800,721
20230726,124200,5652571200,71900,72000,72000,71900,966
20230726,124100,5583114800,72000,72100,72100,72000,416
20230726,124000,5553161100,72000,72100,72100,72000,98
20230726,123900,5546101500,72000,72300,72300,72000,182
20230726,123800,5532965400,72300,72000,72300,72000,106
20230726,123700,5525318100,72000,72300,72300,72000,65
20230726,123600,5520629200,72300,72400,72400,72200,273
20230726,123500,5500890100,72400,72200,72400,72200,160
20230726,123400,5489322100,72300,72300,72300,72200,89
20230726,123300,5482893300,72200,72300,72300,72200,201
20230726,123200,5468372100,72300,72400,72400,72300,58
20230726,123100,5464175300,72400,72400,72500,72400,260
20230726,123000,5445351000,72400,72300,72400,72300,106
20230726,122900,5437676800,72300,72100,72300,72100,226
20230726,122800,5421378400,72100,72100,72100,72100,69
20230726,122700,5416403500,72300,72200,72400,72000,413
20230726,122600,5386624400,72200,72400,72400,72200,78
20230726,122500,5380984000,72400,72400,72400,72400,80
20230726,122400,5375192000,72400,72400,72400,72000,560
20230726,122300,5334793200,72400,72300,72400,72300,106
20230726,122200,5327119400,72200,72400,72400,72200,84
20230726,122100,5321044300,72400,72500,72500,72400,80
20230726,122000,5315250600,72400,72400,72400,72400,73
20230726,121900,5309965400,72400,72400,72400,72300,336
20230726,121800,5285644900,72400,72500,72500,72400,59
20230726,121700,5281368400,72500,72500,72500,72500,3
20230726,121600,5281150900,72500,72500,72500,72500,99
20230726,121500,5273973400,72500,72600,72600,72500,34
20230726,121400,5271506700,72700,72700,72700,72700,7
20230726,121300,5270997800,72700,72700,72700,72500,90
20230726,121200,5264466600,72700,72600,72700,72600,94
20230726,121100,5257637000,72600,72600,72600,72600,2
20230726,121000,5257491800,72300,72800,72800,72300,586
20230726,120900,5214867500,72700,72700,72700,72600,168
20230726,120800,5202655100,72300,72300,72300,72300,2
20230726,120700,5202510500,72300,72600,72600,72300,342
20230726,120600,5177762300,72600,72600,72700,72600,17
20230726,120500,5176528000,72600,72600,72600,72600,2
20230726,120400,5176382800,72300,72600,72600,72300,216
20230726,120300,5160750100,72300,72700,72700,72300,217
20230726,120200,5145015600,72700,72700,72700,72700,4
20230726,120100,5144724800,72700,72700,72800,72700,98
20230726,120000,5137600100,72700,72800,72800,72600,42
20230726,115900,5134544300,72800,72800,72800,72800,31
20230726,115800,5132287500,72800,72700,72900,72700,236
20230726,115700,5115096400,72700,72700,72700,72300,584
20230726,115600,5072766600,72800,72700,72800,72700,83
20230726,115500,5066730800,72700,72700,72800,72700,195
20230726,115400,5052540800,72700,72700,72700,72700,16
20230726,115300,5051377600,72700,72700,72700,72700,208
20230726,115200,5036256000,72700,72600,72700,72500,103
20230726,115100,5028781900,72600,72600,72600,72600,15
20230726,115000,5027692900,72700,72500,72700,72500,100
20230726,114900,5020431400,72500,72600,72700,72500,172
20230726,114800,5007948600,72500,72500,72500,72500,12
20230726,114700,5007078600,72700,72600,72700,72600,17
20230726,114600,5005842800,72500,72600,72600,72500,105
20230726,114500,4998221100,72500,72500,72500,72500,56
20230726,114400,4994161100,72500,72600,72600,72500,67
20230726,114300,4989297100,72700,72600,72700,72500,170
20230726,114200,4976959000,72600,72600,72600,72600,86
20230726,114100,4970715400,72700,72600,72700,72600,91
20230726,114000,4964107100,72600,72500,72600,72300,68
20230726,113900,4959177600,72500,72600,72600,72500,50
20230726,113800,4955548300,72600,72600,72600,72600,40
20230726,113700,4952644300,72500,72500,72500,72300,176
20230726,113600,4939893400,72600,72600,72600,72600,18
20230726,113500,4938586600,72700,72500,72700,72500,106
20230726,113400,4930900900,72600,72500,72600,72300,138
20230726,113300,4920895600,72600,72600,72700,72600,160
20230726,113200,4909279100,72600,72600,72600,72600,5
20230726,113100,4908916100,72600,72500,72600,72300,71
20230726,113000,4903773100,72500,72600,72700,72500,125
20230726,112900,4894700200,72600,72600,72600,72600,53
20230726,112800,4890852400,72500,72500,72500,72500,193
20230726,112700,4876859900,72500,72500,72500,72500,22
20230726,112600,4875264900,72600,72600,72600,72600,36
20230726,112500,4872651300,72500,72300,72600,72200,574
20230726,112400,4831139200,72300,72300,72400,72300,357
20230726,112300,4805327600,72300,72400,72400,72300,32
20230726,112200,4803012200,72300,72700,72700,72300,84
20230726,112100,4796938000,72600,72400,72600,72400,379
20230726,112000,4769449900,72400,72500,72500,72400,252
20230726,111900,4751188200,72400,72400,72400,72300,61
20230726,111800,4746777700,72400,72500,72500,72400,200
20230726,111700,4732297600,72500,72600,72800,72500,1050
20230726,111600,4656035100,72600,72400,72600,72400,125
20230726,111500,4646976800,72400,72400,72400,72400,222
20230726,111400,4630904000,72400,72400,72400,72300,73
20230726,111300,4625620000,72400,72400,72400,72300,309
20230726,111200,4603277300,72400,72500,72500,72300,750
20230726,111100,4549038500,72600,72500,72600,72500,39
20230726,111000,4546210800,72500,72400,72500,72400,117
20230726,110900,4537739700,72400,72300,72700,72300,166
20230726,110800,4525706300,72300,72500,72800,72300,1016
20230726,110700,4451960100,72500,72300,72500,72300,195
20230726,110600,4437840100,72500,72600,72600,72300,220
20230726,110500,4421913500,72600,72400,72600,72300,197
20230726,110400,4407642800,72500,72600,72600,72400,166
20230726,110300,4395616500,72600,72500,72600,72300,31
20230726,110200,4393369800,72400,72400,72500,72400,134
20230726,110100,4383668100,72500,72400,72600,72200,182
20230726,110000,4370484700,72400,72300,72400,72200,213
20230726,105900,4355092300,72200,72300,72400,72200,325
20230726,105800,4331596800,72300,72100,72400,72000,159
20230726,105700,4320118800,72000,72000,72100,72000,151
20230726,105600,4309231900,72000,72400,72400,72000,1971
20230726,105500,4166753400,72400,72400,72500,72400,123
20230726,105400,4157844800,72400,72300,72500,72300,211
20230726,105300,4142568800,72400,72500,72500,72400,98
20230726,105200,4135473100,72500,72500,72500,72300,271
20230726,105100,4115838300,72400,72300,72400,72200,143
20230726,105000,4105490600,72300,72300,72700,72200,846
20230726,104900,4044305600,72300,72000,72300,72000,184
20230726,104800,4031027600,72000,72100,72300,71700,693
20230726,104700,3981177100,71900,72000,72000,71500,4209
20230726,104600,3678473800,72300,71900,72300,71600,4414
20230726,104500,3360799400,71700,72100,72100,71700,3743
20230726,104400,3091401300,72100,72200,72200,72100,802
20230726,104300,3033507000,72300,72300,72300,72200,194
20230726,104200,3019489400,72300,72300,72300,72300,175
20230726,104100,3006836900,72400,72400,72400,72300,106
20230726,104000,2999164500,72400,72500,72500,72300,218
20230726,103900,2983386200,72500,72400,72500,72400,109
20230726,103800,2975494400,72300,72300,72400,72200,285
20230726,103700,2954891800,72300,72300,72400,72300,414
20230726,103600,2924959100,72400,72600,72600,72400,281
20230726,103500,2904607400,72500,72500,72500,72500,66
20230726,103400,2899822400,72500,72500,72600,72400,322
20230726,103300,2876473300,72400,72400,72500,72400,174
20230726,103200,2863863900,72400,72500,72500,72400,143
20230726,103100,2853507500,72500,72700,72900,72500,3280
20230726,103000,2615670200,72800,72600,72800,72600,368
20230726,102900,2588930100,72700,72700,72800,72600,1124
20230726,102800,2507280700,72700,72800,72800,72700,258
20230726,102700,2488505100,72800,72800,72900,72700,61
20230726,102600,2484062700,72700,72700,72800,72700,175
20230726,102500,2471339400,72700,72900,73000,72700,646
20230726,102400,2424295200,73100,72900,73200,72900,245
20230726,102300,2406431200,72900,73200,73300,72900,115
20230726,102200,2398019400,73300,73000,73300,72900,122
20230726,102100,2389109700,73300,73300,73300,73200,85
20230726,102000,2382879600,72900,72900,73200,72900,199
20230726,101900,2368350700,73000,73100,73400,73000,223
20230726,101800,2352045100,73300,73000,73300,73000,82
20230726,101700,2346045200,73200,73000,73200,73000,41
20230726,101600,2343050000,72900,72900,73000,72900,122
20230726,101500,2334156100,73000,73200,73200,72900,118
20230726,101400,2325538500,73000,72900,73000,72900,52
20230726,101300,2321742700,72900,73000,73000,72900,282
20230726,101200,2301176400,73300,73000,73300,73000,79
20230726,101100,2295404300,73000,72900,73000,72900,133
20230726,101000,2285703400,72800,72700,72900,72700,198
20230726,100900,2271286500,72700,72800,72800,72700,340
20230726,100800,2246544400,72800,72800,73000,72800,142
20230726,100700,2236206600,72700,72800,72900,72700,688
20230726,100600,2186056000,72800,72800,72800,72600,778
20230726,100500,2129490400,72800,72900,72900,72800,241
20230726,100400,2111939500,72900,72900,72900,72900,119
20230726,100300,2103264400,73000,73000,73000,72900,117
20230726,100200,2094734200,73000,73000,73100,73000,680
20230726,100100,2045094100,73000,73200,73200,73000,190
20230726,100000,2031208800,73100,73300,73400,73100,67
20230726,095900,2026299200,73200,73100,73200,73000,312
20230726,095800,2003482600,73100,73100,73100,73100,64
20230726,095700,1998804200,73200,73300,73300,73100,580
20230726,095600,1956361500,73300,73300,73400,73300,251
20230726,095500,1937962100,73400,73300,73400,73200,727
20230726,095400,1884680900,73300,73300,73400,73300,59
20230726,095300,1880352600,73300,73300,73400,73300,165
20230726,095200,1868257800,73300,73300,73300,73300,2
20230726,095100,1868111200,73300,73300,73300,73200,915
20230726,095000,1801052400,73300,73300,73300,73300,27
20230726,094900,1799073300,73300,73300,73300,73300,110
20230726,094800,1791010300,73400,73200,73400,73200,261
20230726,094700,1771889300,73200,73200,73200,73200,0
20230726,094600,1771889300,73200,73300,73300,73200,388
20230726,094500,1743460900,73300,73300,73400,73300,170
20230726,094400,1730999100,73400,73300,73400,73300,42
20230726,094300,1727918700,73400,73400,73400,73400,120
20230726,094200,1719110700,73400,73400,73400,73400,135
20230726,094100,1709201700,73400,73500,73600,73400,131
20230726,094000,1699570200,73500,73600,73600,73500,177
20230726,093900,1686553000,73700,73500,73700,73300,1113
20230726,093800,1604825500,73500,73500,73500,73500,79
20230726,093700,1599019000,73500,73800,73800,73500,334
20230726,093600,1574395800,73800,73900,73900,73700,108
20230726,093500,1566425300,74000,73800,74000,73400,284
20230726,093400,1545493100,73800,74100,74100,73800,246
20230726,093300,1527301500,74000,74000,74100,73900,128
20230726,093200,1517824700,74000,73900,74000,73900,177
20230726,093100,1504743800,73900,73900,74000,73900,356
20230726,093000,1478415100,73900,73400,73900,73400,2081
20230726,092900,1325183700,73400,73500,73500,73400,54
20230726,092800,1321216800,73400,73800,73800,73400,417
20230726,092700,1290532100,73700,73600,73700,73600,209
20230726,092600,1275143800,73600,73300,73600,73200,344
20230726,092500,1249889000,73300,73200,73300,73200,160
20230726,092400,1238174100,73200,73200,73200,73200,223
20230726,092300,1221850500,73200,73600,73700,73200,535
20230726,092200,1182543500,73500,73300,73500,73300,646
20230726,092100,1135159500,73200,73100,73200,73100,251
20230726,092000,1116809800,73100,73300,73500,73100,288
20230726,091900,1095694200,73300,73200,73300,73200,31
20230726,091800,1093424900,73200,73300,73500,73200,639
20230726,091700,1046640700,73300,73300,73300,73200,150
20230726,091600,1035648300,73200,73200,73500,73000,322
20230726,091500,1012070500,73200,73300,73300,73000,355
20230726,091400,986099800,73400,73600,73600,73400,81
20230726,091300,980145300,73600,73700,74700,73600,338
20230726,091200,955131300,73400,73700,73800,73400,188
20230726,091100,941282700,73800,73800,73800,73400,121
20230726,091000,932357100,73800,73400,73800,73300,114
20230726,090900,923982400,73300,73400,73500,73300,138
20230726,090800,913855900,73500,72700,73500,72700,743
20230726,090700,859538900,72600,72600,73000,72500,776
20230726,090600,803197700,72600,72700,73000,72500,1996
20230726,090500,658218800,72700,72800,73000,72700,598
20230726,090400,614648200,72900,72800,72900,72700,1353
20230726,090300,516226700,72900,72900,72900,72800,2018
20230726,090200,369315200,72800,72900,72900,72800,802
20230726,090100,310863300,73000,73100,73600,72900,2149
20230726,090000,153819700,73100,73200,73900,73100,2098