KissMeData/267270/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,202400,50938400600,83900,83900,83900,83900,7720
20230726,202300,50938400600,83900,83900,83900,83900,0
20230726,202200,50938400600,83900,83900,83900,83900,0
20230726,202100,50938400600,83900,83900,83900,83900,0
20230726,202000,50938400600,83900,83900,83900,83900,0
20230726,201900,50938400600,83900,83900,83900,83900,0
20230726,201800,50938400600,83900,83900,83900,83900,0
20230726,201700,50938400600,83900,83900,83900,83900,0
20230726,201600,50938400600,83900,83900,83900,83900,0
20230726,201500,50938400600,83900,83900,83900,83900,0
20230726,201400,50938400600,83900,83900,83900,83900,0
20230726,201300,50938400600,83900,83900,83900,83900,0
20230726,201200,50938400600,83900,83900,83900,83900,0
20230726,201100,50938400600,83900,83900,83900,83900,0
20230726,201000,50938400600,83900,83900,83900,83900,0
20230726,200900,50938400600,83900,83900,83900,83900,0
20230726,200800,50938400600,83900,83900,83900,83900,0
20230726,200700,50938400600,83900,83900,83900,83900,0
20230726,200600,50938400600,83900,83900,83900,83900,0
20230726,200500,50938400600,83900,83900,83900,83900,0
20230726,200400,50938400600,83900,83900,83900,83900,0
20230726,200300,50938400600,83900,83900,83900,83900,0
20230726,200200,50938400600,83900,83900,83900,83900,0
20230726,200100,50938400600,83900,83900,83900,83900,0
20230726,200000,50938400600,83900,83900,83900,83900,0
20230726,195900,50938400600,83900,83900,83900,83900,0
20230726,195800,50938400600,83900,83900,83900,83900,0
20230726,195700,50938400600,83900,83900,83900,83900,0
20230726,195600,50938400600,83900,83900,83900,83900,0
20230726,195500,50938400600,83900,83900,83900,83900,0
20230726,195400,50938400600,83900,83900,83900,83900,7720
20230726,195300,50938400600,83900,83900,83900,83900,0
20230726,195200,50938400600,83900,83900,83900,83900,0
20230726,195100,50938400600,83900,83900,83900,83900,0
20230726,195000,50938400600,83900,83900,83900,83900,0
20230726,194900,50938400600,83900,83900,83900,83900,0
20230726,194800,50938400600,83900,83900,83900,83900,0
20230726,194700,50938400600,83900,83900,83900,83900,0
20230726,194600,50938400600,83900,83900,83900,83900,0
20230726,194500,50938400600,83900,83900,83900,83900,0
20230726,194400,50938400600,83900,83900,83900,83900,0
20230726,194300,50938400600,83900,83900,83900,83900,0
20230726,194200,50938400600,83900,83900,83900,83900,0
20230726,194100,50938400600,83900,83900,83900,83900,0
20230726,194000,50938400600,83900,83900,83900,83900,0
20230726,193900,50938400600,83900,83900,83900,83900,0
20230726,193800,50938400600,83900,83900,83900,83900,0
20230726,193700,50938400600,83900,83900,83900,83900,0
20230726,193600,50938400600,83900,83900,83900,83900,0
20230726,193500,50938400600,83900,83900,83900,83900,0
20230726,193400,50938400600,83900,83900,83900,83900,0
20230726,193300,50938400600,83900,83900,83900,83900,0
20230726,193200,50938400600,83900,83900,83900,83900,0
20230726,193100,50938400600,83900,83900,83900,83900,0
20230726,193000,50938400600,83900,83900,83900,83900,0
20230726,192900,50938400600,83900,83900,83900,83900,0
20230726,192800,50938400600,83900,83900,83900,83900,0
20230726,192700,50938400600,83900,83900,83900,83900,0
20230726,192600,50938400600,83900,83900,83900,83900,0
20230726,192500,50938400600,83900,83900,83900,83900,0
20230726,192400,50938400600,83900,83900,83900,83900,7720
20230726,192300,50938400600,83900,83900,83900,83900,0
20230726,192200,50938400600,83900,83900,83900,83900,0
20230726,192100,50938400600,83900,83900,83900,83900,0
20230726,192000,50938400600,83900,83900,83900,83900,0
20230726,191900,50938400600,83900,83900,83900,83900,0
20230726,191800,50938400600,83900,83900,83900,83900,0
20230726,191700,50938400600,83900,83900,83900,83900,0
20230726,191600,50938400600,83900,83900,83900,83900,0
20230726,191500,50938400600,83900,83900,83900,83900,0
20230726,191400,50938400600,83900,83900,83900,83900,0
20230726,191300,50938400600,83900,83900,83900,83900,0
20230726,191200,50938400600,83900,83900,83900,83900,0
20230726,191100,50938400600,83900,83900,83900,83900,0
20230726,191000,50938400600,83900,83900,83900,83900,0
20230726,190900,50938400600,83900,83900,83900,83900,0
20230726,190800,50938400600,83900,83900,83900,83900,0
20230726,190700,50938400600,83900,83900,83900,83900,0
20230726,190600,50938400600,83900,83900,83900,83900,0
20230726,190500,50938400600,83900,83900,83900,83900,0
20230726,190400,50938400600,83900,83900,83900,83900,0
20230726,190300,50938400600,83900,83900,83900,83900,0
20230726,190200,50938400600,83900,83900,83900,83900,0
20230726,190100,50938400600,83900,83900,83900,83900,0
20230726,190000,50938400600,83900,83900,83900,83900,0
20230726,185900,50938400600,83900,83900,83900,83900,0
20230726,185800,50938400600,83900,83900,83900,83900,0
20230726,185700,50938400600,83900,83900,83900,83900,0
20230726,185600,50938400600,83900,83900,83900,83900,0
20230726,185500,50938400600,83900,83900,83900,83900,0
20230726,185400,50938400600,83900,83900,83900,83900,7720
20230726,185300,50938400600,83900,83900,83900,83900,0
20230726,185200,50938400600,83900,83900,83900,83900,0
20230726,185100,50938400600,83900,83900,83900,83900,0
20230726,185000,50938400600,83900,83900,83900,83900,0
20230726,184900,50938400600,83900,83900,83900,83900,0
20230726,184800,50938400600,83900,83900,83900,83900,0
20230726,184700,50938400600,83900,83900,83900,83900,0
20230726,184600,50938400600,83900,83900,83900,83900,0
20230726,184500,50938400600,83900,83900,83900,83900,0
20230726,184400,50938400600,83900,83900,83900,83900,0
20230726,184300,50938400600,83900,83900,83900,83900,0
20230726,184200,50938400600,83900,83900,83900,83900,0
20230726,184100,50938400600,83900,83900,83900,83900,0
20230726,184000,50938400600,83900,83900,83900,83900,0
20230726,183900,50938400600,83900,83900,83900,83900,0
20230726,183800,50938400600,83900,83900,83900,83900,0
20230726,183700,50938400600,83900,83900,83900,83900,0
20230726,183600,50938400600,83900,83900,83900,83900,0
20230726,183500,50938400600,83900,83900,83900,83900,0
20230726,183400,50938400600,83900,83900,83900,83900,0
20230726,183300,50938400600,83900,83900,83900,83900,0
20230726,183200,50938400600,83900,83900,83900,83900,0
20230726,183100,50938400600,83900,83900,83900,83900,0
20230726,183000,50938400600,83900,83900,83900,83900,0
20230726,182900,50938400600,83900,83900,83900,83900,0
20230726,182800,50938400600,83900,83900,83900,83900,0
20230726,182700,50938400600,83900,83900,83900,83900,0
20230726,182600,50938400600,83900,83900,83900,83900,0
20230726,182500,50938400600,83900,83900,83900,83900,0
20230726,182400,50938400600,83900,83900,83900,83900,7720
20230726,182300,50938400600,83900,83900,83900,83900,0
20230726,182200,50938400600,83900,83900,83900,83900,0
20230726,182100,50938400600,83900,83900,83900,83900,0
20230726,182000,50938400600,83900,83900,83900,83900,0
20230726,181900,50938400600,83900,83900,83900,83900,0
20230726,181800,50938400600,83900,83900,83900,83900,0
20230726,181700,50938400600,83900,83900,83900,83900,0
20230726,181600,50938400600,83900,83900,83900,83900,0
20230726,181500,50938400600,83900,83900,83900,83900,0
20230726,181400,50938400600,83900,83900,83900,83900,0
20230726,181300,50938400600,83900,83900,83900,83900,0
20230726,181200,50938400600,83900,83900,83900,83900,0
20230726,181100,50938400600,83900,83900,83900,83900,0
20230726,181000,50938400600,83900,83900,83900,83900,0
20230726,180900,50938400600,83900,83900,83900,83900,0
20230726,180800,50938400600,83900,83900,83900,83900,0
20230726,180700,50938400600,83900,83900,83900,83900,0
20230726,180600,50938400600,83900,83900,83900,83900,0
20230726,180500,50938400600,83900,83900,83900,83900,0
20230726,180400,50938400600,83900,83900,83900,83900,0
20230726,180300,50938400600,83900,83900,83900,83900,0
20230726,180200,50938400600,83900,83900,83900,83900,0
20230726,180100,50938400600,83900,83900,83900,83900,0
20230726,180000,50938400600,83900,83900,83900,83900,0
20230726,175900,50938400600,83900,83900,83900,83900,0
20230726,175800,50938400600,83900,83900,83900,83900,0
20230726,175700,50938400600,83900,83900,83900,83900,0
20230726,175600,50938400600,83900,83900,83900,83900,0
20230726,175500,50938400600,83900,83900,83900,83900,0
20230726,175400,50938400600,83900,83900,83900,83900,7720
20230726,175300,50938400600,83900,83900,83900,83900,0
20230726,175200,50938400600,83900,83900,83900,83900,0
20230726,175100,50938400600,83900,83900,83900,83900,0
20230726,175000,50938400600,83900,83900,83900,83900,0
20230726,174900,50938400600,83900,83900,83900,83900,0
20230726,174800,50938400600,83900,83900,83900,83900,0
20230726,174700,50938400600,83900,83900,83900,83900,0
20230726,174600,50938400600,83900,83900,83900,83900,0
20230726,174500,50938400600,83900,83900,83900,83900,0
20230726,174400,50938400600,83900,83900,83900,83900,0
20230726,174300,50938400600,83900,83900,83900,83900,0
20230726,174200,50938400600,83900,83900,83900,83900,0
20230726,174100,50938400600,83900,83900,83900,83900,0
20230726,174000,50938400600,83900,83900,83900,83900,0
20230726,173900,50938400600,83900,83900,83900,83900,0
20230726,173800,50938400600,83900,83900,83900,83900,0
20230726,173700,50938400600,83900,83900,83900,83900,0
20230726,173600,50938400600,83900,83900,83900,83900,0
20230726,173500,50938400600,83900,83900,83900,83900,0
20230726,173400,50938400600,83900,83900,83900,83900,0
20230726,173300,50938400600,83900,83900,83900,83900,0
20230726,173200,50938400600,83900,83900,83900,83900,0
20230726,173100,50938400600,83900,83900,83900,83900,0
20230726,173000,50938400600,83900,83900,83900,83900,0
20230726,172900,50938400600,83900,83900,83900,83900,0
20230726,172800,50938400600,83900,83900,83900,83900,0
20230726,172700,50938400600,83900,83900,83900,83900,0
20230726,172600,50938400600,83900,83900,83900,83900,0
20230726,172500,50938400600,83900,83900,83900,83900,0
20230726,172400,50938400600,83900,83900,83900,83900,7720
20230726,172300,50938400600,83900,83900,83900,83900,0
20230726,172200,50938400600,83900,83900,83900,83900,0
20230726,172100,50938400600,83900,83900,83900,83900,0
20230726,172000,50938400600,83900,83900,83900,83900,0
20230726,171900,50938400600,83900,83900,83900,83900,0
20230726,171800,50938400600,83900,83900,83900,83900,0
20230726,171700,50938400600,83900,83900,83900,83900,0
20230726,171600,50938400600,83900,83900,83900,83900,0
20230726,171500,50938400600,83900,83900,83900,83900,0
20230726,171400,50938400600,83900,83900,83900,83900,0
20230726,171300,50938400600,83900,83900,83900,83900,0
20230726,171200,50938400600,83900,83900,83900,83900,0
20230726,171100,50938400600,83900,83900,83900,83900,0
20230726,171000,50938400600,83900,83900,83900,83900,0
20230726,170900,50938400600,83900,83900,83900,83900,0
20230726,170800,50938400600,83900,83900,83900,83900,0
20230726,170700,50938400600,83900,83900,83900,83900,0
20230726,170600,50938400600,83900,83900,83900,83900,0
20230726,170500,50938400600,83900,83900,83900,83900,0
20230726,170400,50938400600,83900,83900,83900,83900,0
20230726,170300,50938400600,83900,83900,83900,83900,0
20230726,170200,50938400600,83900,83900,83900,83900,0
20230726,170100,50938400600,83900,83900,83900,83900,0
20230726,170000,50938400600,83900,83900,83900,83900,0
20230726,165900,50938400600,83900,83900,83900,83900,0
20230726,165800,50938400600,83900,83900,83900,83900,0
20230726,165700,50938400600,83900,83900,83900,83900,0
20230726,165600,50938400600,83900,83900,83900,83900,0
20230726,165500,50938400600,83900,83900,83900,83900,0
20230726,165400,50938400600,83900,83900,83900,83900,7720
20230726,165300,50938400600,83900,83900,83900,83900,0
20230726,165200,50938400600,83900,83900,83900,83900,0
20230726,165100,50938400600,83900,83900,83900,83900,0
20230726,165000,50938400600,83900,83900,83900,83900,0
20230726,164900,50938400600,83900,83900,83900,83900,0
20230726,164800,50938400600,83900,83900,83900,83900,0
20230726,164700,50938400600,83900,83900,83900,83900,0
20230726,164600,50938400600,83900,83900,83900,83900,0
20230726,164500,50938400600,83900,83900,83900,83900,0
20230726,164400,50938400600,83900,83900,83900,83900,0
20230726,164300,50938400600,83900,83900,83900,83900,0
20230726,164200,50938400600,83900,83900,83900,83900,0
20230726,164100,50938400600,83900,83900,83900,83900,0
20230726,164000,50938400600,83900,83900,83900,83900,0
20230726,163900,50938400600,83900,83900,83900,83900,0
20230726,163800,50938400600,83900,83900,83900,83900,0
20230726,163700,50938400600,83900,83900,83900,83900,0
20230726,163600,50938400600,83900,83900,83900,83900,0
20230726,163500,50938400600,83900,83900,83900,83900,0
20230726,163400,50938400600,83900,83900,83900,83900,0
20230726,163300,50938400600,83900,83900,83900,83900,0
20230726,163200,50938400600,83900,83900,83900,83900,0
20230726,163100,50938400600,83900,83900,83900,83900,0
20230726,163000,50938400600,83900,83900,83900,83900,0
20230726,162900,50938400600,83900,83900,83900,83900,0
20230726,162800,50938400600,83900,83900,83900,83900,0
20230726,162700,50938400600,83900,83900,83900,83900,0
20230726,162600,50938400600,83900,83900,83900,83900,0
20230726,162500,50938400600,83900,83900,83900,83900,0
20230726,162400,50938400600,83900,83900,83900,83900,7720
20230726,162300,50938400600,83900,83900,83900,83900,0
20230726,162200,50938400600,83900,83900,83900,83900,0
20230726,162100,50938400600,83900,83900,83900,83900,0
20230726,162000,50938400600,83900,83900,83900,83900,0
20230726,161900,50938400600,83900,83900,83900,83900,0
20230726,161800,50938400600,83900,83900,83900,83900,0
20230726,161700,50938400600,83900,83900,83900,83900,0
20230726,161600,50938400600,83900,83900,83900,83900,0
20230726,161500,50938400600,83900,83900,83900,83900,0
20230726,161400,50938400600,83900,83900,83900,83900,0
20230726,161300,50938400600,83900,83900,83900,83900,0
20230726,161200,50938400600,83900,83900,83900,83900,0
20230726,161100,50938400600,83900,83900,83900,83900,0
20230726,161000,50938400600,83900,83900,83900,83900,0
20230726,160900,50938400600,83900,83900,83900,83900,0
20230726,160800,50938400600,83900,83900,83900,83900,0
20230726,160700,50938400600,83900,83900,83900,83900,0
20230726,160600,50938400600,83900,83900,83900,83900,0
20230726,160500,50938400600,83900,83900,83900,83900,0
20230726,160400,50938400600,83900,83900,83900,83900,0
20230726,160300,50938400600,83900,83900,83900,83900,0
20230726,160200,50938400600,83900,83900,83900,83900,0
20230726,160100,50938400600,83900,83900,83900,83900,0
20230726,160000,50938400600,83900,83900,83900,83900,0
20230726,155900,50938400600,83900,83900,83900,83900,0
20230726,155800,50938400600,83900,83900,83900,83900,0
20230726,155700,50938400600,83900,83900,83900,83900,0
20230726,155600,50938400600,83900,83900,83900,83900,0
20230726,155500,50938400600,83900,83900,83900,83900,0
20230726,155400,50938400600,83900,83900,83900,83900,7720
20230726,155300,50938400600,83900,83900,83900,83900,0
20230726,155200,50938400600,83900,83900,83900,83900,0
20230726,155100,50938400600,83900,83900,83900,83900,0
20230726,155000,50938400600,83900,83900,83900,83900,0
20230726,154900,50938400600,83900,83900,83900,83900,0
20230726,154800,50938400600,83900,83900,83900,83900,0
20230726,154700,50938400600,83900,83900,83900,83900,0
20230726,154600,50938400600,83900,83900,83900,83900,0
20230726,154500,50938400600,83900,83900,83900,83900,0
20230726,154400,50938400600,83900,83900,83900,83900,0
20230726,154300,50938400600,83900,83900,83900,83900,0
20230726,154200,50938400600,83900,83900,83900,83900,0
20230726,154100,50938400600,83900,83900,83900,83900,0
20230726,154000,50938400600,83900,83900,83900,83900,0
20230726,153900,50938400600,83900,83900,83900,83900,0
20230726,153800,50938400600,83900,83900,83900,83900,0
20230726,153700,50938400600,83900,83900,83900,83900,0
20230726,153600,50938400600,83900,83900,83900,83900,0
20230726,153500,50938400600,83900,83900,83900,83900,0
20230726,153400,50938400600,83900,83900,83900,83900,0
20230726,153300,50938400600,83900,83900,83900,83900,0
20230726,153200,50938400600,83900,83900,83900,83900,0
20230726,153100,50938400600,83900,83900,83900,83900,0
20230726,153000,50938400600,83900,83900,83900,83900,7720
20230726,152900,50290692600,83900,83900,83900,83900,0
20230726,152800,50290692600,83900,83900,83900,83900,0
20230726,152700,50290692600,83900,83900,83900,83900,0
20230726,152600,50290692600,83900,83900,83900,83900,0
20230726,152500,50290692600,83900,83900,83900,83900,0
20230726,152400,50290692600,83900,83900,83900,83900,0
20230726,152300,50290692600,83900,83900,83900,83900,0
20230726,152200,50290692600,83900,83900,83900,83900,0
20230726,152100,50290692600,83900,83900,83900,83900,0
20230726,152000,50290692600,83900,83900,83900,83900,0
20230726,151900,50290692600,83900,84500,84600,83900,1824
20230726,151800,50137014100,84500,84800,84800,84500,1035
20230726,151700,50049496600,85000,85000,85500,84600,1389
20230726,151600,49931395600,85500,84800,85500,84800,5267
20230726,151500,49482277400,84800,84400,84800,84300,1349
20230726,151400,49368111700,84200,84400,84500,84100,1081
20230726,151300,49276939500,84400,84000,84400,84000,585
20230726,151200,49227630500,84200,84000,84300,84000,1341
20230726,151100,49114871700,84000,84500,84600,84000,1396
20230726,151000,48997255800,84600,85000,85000,84400,1657
20230726,150900,48856789300,85000,84600,85100,84600,1539
20230726,150800,48726155100,84700,84700,84700,84300,1801
20230726,150700,48573880100,84700,85000,85200,84600,2251
20230726,150600,48382655500,85200,85500,85500,85000,2613
20230726,150500,48159804700,85400,85100,85500,85100,939
20230726,150400,48079700800,85300,85000,85300,84900,1889
20230726,150300,47918945100,84900,84900,85000,84800,1468
20230726,150200,47794206000,84900,84600,85100,84600,1655
20230726,150100,47653572900,84500,84000,84800,84000,1993
20230726,150000,47485337600,84400,84900,85100,84000,4021
20230726,145900,47145573500,84900,85000,85300,84700,1773
20230726,145800,46995139900,85300,85200,85400,84800,2889
20230726,145700,46749120400,85100,84900,85200,84800,1847
20230726,145600,46591941000,84900,85000,85200,84700,1466
20230726,145500,46467410600,85000,84800,85000,84600,618
20230726,145400,46414974400,84700,84800,84900,84600,1794
20230726,145300,46262880100,84800,85400,85400,84700,2047
20230726,145200,46089032100,85300,84800,85400,84700,2163
20230726,145100,45904971300,84700,84900,85000,84700,2187
20230726,145000,45719317200,85000,85300,85400,84800,2241
20230726,144900,45528534600,85300,85100,85400,85000,2835
20230726,144800,45286996300,85100,84300,85100,84300,4044
20230726,144700,44943839400,84300,84400,84500,84200,2269
20230726,144600,44752434800,84400,84200,84400,84100,2632
20230726,144500,44530770000,84200,83900,84200,83700,2745
20230726,144400,44300288900,83900,83500,83900,83400,2818
20230726,144300,44064457200,83500,83400,83600,83300,1989
20230726,144200,43898414100,83400,83300,83400,83300,720
20230726,144100,43838405500,83400,83600,83600,83300,1882
20230726,144000,43681308600,83600,83600,83700,83200,1191
20230726,143900,43581910400,83700,83500,83700,83300,1538
20230726,143800,43453394000,83500,83800,83800,83200,1675
20230726,143700,43313784800,83600,83900,84000,83300,561
20230726,143600,43266795400,83400,83700,84000,83400,2251
20230726,143500,43078606200,83700,84000,84000,83700,901
20230726,143400,43003058200,84000,83800,84000,83700,664
20230726,143300,42947368400,83800,83900,84300,83700,1014
20230726,143200,42862247100,83900,84300,84300,83800,692
20230726,143100,42804145100,84300,84300,84300,83700,1963
20230726,143000,42639198400,84300,84300,84300,83900,1554
20230726,142900,42508527600,84200,84200,84400,84000,1226
20230726,142800,42405242300,84200,84500,84500,84200,1125
20230726,142700,42310406300,84300,84400,84500,84200,2036
20230726,142600,42138578400,84400,84500,84500,84300,1268
20230726,142500,42031535300,84500,84100,84500,84100,844
20230726,142400,41960472900,84100,84200,84300,83800,873
20230726,142300,41887014900,84200,83700,84200,83700,1073
20230726,142200,41796987600,83700,83800,84000,83600,1330
20230726,142100,41685542100,84000,84300,84300,83800,1411
20230726,142000,41567061400,84300,84500,84600,84000,1107
20230726,141900,41473715200,84500,84400,84500,84000,1464
20230726,141800,41350334600,84400,84300,84600,83800,1278
20230726,141700,41242675800,84300,84600,84700,83800,1774
20230726,141600,41093580700,84000,84600,84600,84000,1038
20230726,141500,41006015800,84600,84600,84700,84400,891
20230726,141400,40930607300,84700,84800,84800,84100,2086
20230726,141300,40754809500,84800,84800,84800,84100,1481
20230726,141200,40629468500,84800,84900,84900,84500,1098
20230726,141100,40536474100,84900,84900,85000,84800,930
20230726,141000,40457497500,84900,84900,85000,84800,1116
20230726,140900,40362739000,84900,84900,85000,84800,839
20230726,140800,40291488200,84900,84900,85000,84800,943
20230726,140700,40211388700,84900,84600,84900,84500,864
20230726,140600,40138225500,84600,84600,84600,84000,2381
20230726,140500,39937282500,84600,84700,84700,84500,1130
20230726,140400,39841696700,84700,84700,84800,84500,879
20230726,140300,39767233600,84700,84900,84900,84600,1963
20230726,140200,39600741700,84900,84100,84900,83900,3779
20230726,140100,39281281100,84100,83900,84100,83300,879
20230726,140000,39207646300,83400,83400,84000,83200,1649
20230726,135900,39069987600,83400,83400,83700,83100,953
20230726,135800,38990576000,83400,83700,83700,83000,1417
20230726,135700,38872582300,83700,84200,84300,83500,1752
20230726,135600,38725635900,84200,84500,84600,84000,6001
20230726,135500,38221144200,84500,84300,84600,84200,1026
20230726,135400,38134615800,84300,84900,84900,84200,1437
20230726,135300,38012995500,84800,85000,85000,84600,585
20230726,135200,37963372200,85000,84900,85000,84600,1904
20230726,135100,37801939400,84900,85100,85200,84900,1173
20230726,135000,37702182400,85100,84500,85100,84500,7353
20230726,134900,37078100000,84500,84500,84600,84300,511
20230726,134800,37034922500,84500,84500,84600,84200,491
20230726,134700,36993464400,84300,84200,84500,84200,1143
20230726,134600,36897039000,84100,84300,84300,84100,734
20230726,134500,36835232200,84300,84200,84300,83800,597
20230726,134400,36785049600,84000,84200,84300,84000,873
20230726,134300,36711572800,84200,83800,84500,83700,3409
20230726,134200,36425215300,83800,83800,84000,83700,793
20230726,134100,36358707400,83700,84700,84700,83700,1420
20230726,134000,36239226600,84700,84500,84700,83800,3188
20230726,133900,35970934800,84500,85000,85100,84500,1697
20230726,133800,35827138700,85000,85400,85400,84700,1474
20230726,133700,35701778800,85500,85700,85700,84900,2449
20230726,133600,35492588600,85700,85600,85700,85300,2637
20230726,133500,35266891100,85500,85500,85700,85400,3330
20230726,133400,34981995800,85500,85000,85500,84800,3979
20230726,133300,34643074000,84900,84700,84900,84000,3570
20230726,133200,34340690300,84600,84100,84600,83500,4146
20230726,133100,33991705900,84100,84100,84100,83900,543
20230726,133000,33946088800,84100,84400,84400,83600,1974
20230726,132900,33780667600,84100,85700,85700,84000,4486
20230726,132800,33401890800,85700,85400,86000,84700,12615
20230726,132700,32321825000,85300,84500,86000,84400,8391
20230726,132600,31606697300,84300,83800,84500,83700,4531
20230726,132500,31225857800,83800,83600,83900,82900,1323
20230726,132400,31115158100,83700,82700,84000,82500,6974
20230726,132300,30531860000,82700,82800,82900,82500,1050
20230726,132200,30445064100,82800,82700,82900,82600,629
20230726,132100,30393017900,82600,82900,83000,82600,718
20230726,132000,30333574900,82900,82900,83000,82800,503
20230726,131900,30291892100,82600,83100,83100,82600,942
20230726,131800,30213861600,83000,83200,83300,82900,2039
20230726,131700,30044276000,83300,82700,83300,82500,540
20230726,131600,29999435900,82600,82500,83000,82400,319
20230726,131500,29973074100,82400,82300,82500,82200,448
20230726,131400,29936174900,82300,82500,82500,82200,385
20230726,131300,29904477900,82300,82300,82500,82200,721
20230726,131200,29845173600,82300,81500,82300,81500,686
20230726,131100,29788993800,81600,81700,81700,81600,473
20230726,131000,29750372300,81600,81800,81800,81600,293
20230726,130900,29726431700,81700,81800,81800,81600,200
20230726,130800,29710097700,81700,81600,81700,81500,329
20230726,130700,29683245600,81500,81600,81600,81500,196
20230726,130600,29667270400,81500,81600,81600,81500,95
20230726,130500,29659523100,81500,82100,82100,81500,886
20230726,130400,29587145500,82100,82100,82100,82000,182
20230726,130300,29572218300,82000,82000,82000,81900,176
20230726,130200,29557794800,82000,81900,82000,81700,488
20230726,130100,29517808900,81900,82200,82300,81900,166
20230726,130000,29504192900,82100,82300,82300,82000,836
20230726,125900,29435560100,82300,82100,82300,82100,343
20230726,125800,29407387300,82100,82200,82200,81900,857
20230726,125700,29337081100,82200,82100,82200,82100,318
20230726,125600,29310961800,82100,82100,82100,82000,90
20230726,125500,29303575500,82000,81800,82200,81700,440
20230726,125400,29267509400,81800,82100,82100,81800,291
20230726,125300,29243654300,82000,82200,82200,82000,1240
20230726,125200,29141917700,82200,82300,82300,82200,527
20230726,125100,29098597400,82200,82200,82500,82200,340
20230726,125000,29070646700,82100,82500,82500,82100,572
20230726,124900,29023660000,82300,82600,82600,82100,1438
20230726,124800,28905307100,82500,82300,82500,82300,593
20230726,124700,28856427700,82300,82000,82300,81800,791
20230726,124600,28791535700,82000,82000,82100,81900,364
20230726,124500,28761694100,81900,81600,81900,81500,571
20230726,124400,28715038200,81500,81500,81800,81300,1122
20230726,124300,28623634100,81400,81400,81400,81300,289
20230726,124200,28600111000,81400,81400,81400,81300,216
20230726,124100,28582546600,81300,81300,81300,81200,380
20230726,124000,28551669000,81200,81300,81300,81200,517
20230726,123900,28509682400,81200,81500,81500,81200,1292
20230726,123800,28404670600,81400,81300,81500,81200,1551
20230726,123700,28278442300,81300,81500,81500,81200,777
20230726,123600,28215296100,81400,81600,81600,81400,52
20230726,123500,28211059300,81200,81000,81500,80900,1187
20230726,123400,28114764400,81000,81100,81100,80900,1235
20230726,123300,28014733200,81000,81200,81200,81000,1716
20230726,123200,27875724100,81100,81300,81300,81000,2030
20230726,123100,27711062500,81200,81600,81600,81200,2914
20230726,123000,27473886600,81600,81600,81600,81500,481
20230726,122900,27434662800,81600,81700,81700,81500,161
20230726,122800,27421523300,81600,81600,81800,81500,974
20230726,122700,27342057300,81600,81900,81900,81600,683
20230726,122600,27286309700,81800,81900,81900,81600,660
20230726,122500,27232350900,81900,81600,81900,81600,788
20230726,122400,27167960800,81500,81600,81800,81500,796
20230726,122300,27102982400,81600,81700,81700,81500,256
20230726,122200,27082113600,81600,81700,81700,81500,231
20230726,122100,27063271500,81500,81600,81700,81400,4443
20230726,122000,26701380900,81600,82000,82000,81500,2775
20230726,121900,26474734000,82000,81700,82000,81600,1692
20230726,121800,26336349000,81700,81700,81700,81700,0
20230726,121700,26336349000,81700,81700,81700,81700,1
20230726,121600,26336267300,81700,81900,81900,81700,866
20230726,121500,26265472300,81800,82100,82100,81800,2554
20230726,121400,26056122800,82000,82100,82100,82000,979
20230726,121300,25975816700,82000,82200,82200,82000,2728
20230726,121200,25752007400,82100,82200,82200,82100,1581
20230726,121100,25622204800,82200,82300,82300,82100,436
20230726,121000,25586369600,82300,82300,82300,82200,331
20230726,120900,25559154900,82200,82400,82400,82200,986
20230726,120800,25478072200,82400,82500,82500,82300,623
20230726,120700,25426788700,82400,82400,82400,82300,478
20230726,120600,25387419000,82400,82400,82400,82300,362
20230726,120500,25357613600,82400,82600,82600,82300,621
20230726,120400,25306465000,82600,82500,82600,82300,417
20230726,120300,25272088100,82500,82500,82500,82400,239
20230726,120200,25252385200,82400,82700,82700,82400,799
20230726,120100,25186432400,82600,82700,82800,82600,404
20230726,120000,25153043000,82700,82700,82700,82600,176
20230726,115900,25138494400,82700,82600,82700,82500,472
20230726,115800,25099515600,82600,82600,82600,82500,209
20230726,115700,25082259700,82500,82500,82600,82400,542
20230726,115600,25037549500,82400,82400,82500,82300,483
20230726,115500,24997763000,82200,82300,82300,82100,1160
20230726,115400,24902422600,82200,82300,82300,82200,695
20230726,115300,24845266700,82300,82500,82500,82200,801
20230726,115200,24779324100,82400,82500,82500,82400,303
20230726,115100,24754351800,82400,82700,82700,82400,1180
20230726,115000,24656999400,82700,82700,82700,82600,307
20230726,114900,24631634200,82700,82700,82800,82500,634
20230726,114800,24579228000,82600,82600,82600,82400,1423
20230726,114700,24461840000,82500,82800,82800,82500,1435
20230726,114600,24343273400,82700,82900,82900,82700,1446
20230726,114500,24223536900,82800,83100,83100,82800,2648
20230726,114400,24003836300,83100,83100,83100,83000,941
20230726,114300,23925716100,83100,83100,83200,83000,628
20230726,114200,23873568900,83100,83100,83200,83000,457
20230726,114100,23835604200,83100,83100,83100,83000,1299
20230726,114000,23727749900,83100,83300,83300,83000,1120
20230726,113900,23634681500,83300,83300,83300,83100,617
20230726,113800,23583357700,83200,83300,83400,83200,757
20230726,113700,23520353700,83200,83500,83500,83200,1073
20230726,113600,23431033700,83500,83600,83600,83300,1984
20230726,113500,23265681100,83500,83500,83600,83500,632
20230726,113400,23212891500,83500,83600,83600,83400,128
20230726,113300,23202211000,83500,83600,83700,83400,306
20230726,113200,23176658600,83600,83600,83600,83500,249
20230726,113100,23155852100,83600,83700,83700,83500,161
20230726,113000,23142402300,83700,83300,83700,83300,831
20230726,112900,23073081000,83300,83300,83400,83300,101
20230726,112800,23064664300,83300,83400,83500,83300,424
20230726,112700,23029306600,83300,83300,83400,83300,313
20230726,112600,23003226000,83300,83500,83700,83300,3138
20230726,112500,22741513900,83600,83500,83600,83400,994
20230726,112400,22658483900,83600,83400,83600,83400,517
20230726,112300,22615326700,83400,83700,83800,83400,5128
20230726,112200,22186907800,83700,83700,83800,83700,346
20230726,112100,22157947300,83800,83800,83800,83700,653
20230726,112000,22103287500,83800,83800,83900,83700,379
20230726,111900,22071556000,83700,83800,83800,83700,284
20230726,111800,22047761000,83800,83800,83900,83700,167
20230726,111700,22033765400,83800,83900,83900,83700,257
20230726,111600,22012221900,83800,83700,83900,83700,669
20230726,111500,21956119400,83800,83800,83900,83800,620
20230726,111400,21904162400,83700,83800,83800,83600,437
20230726,111300,21867581400,83800,83600,83800,83600,443
20230726,111200,21830509100,83600,83700,83800,83600,585
20230726,111100,21781575300,83800,83700,83800,83600,652
20230726,111000,21727023300,83700,83700,83800,83600,768
20230726,110900,21662749800,83700,83800,83800,83600,893
20230726,110800,21588029000,83700,83700,83800,83600,504
20230726,110700,21545873100,83700,83600,83800,83600,408
20230726,110600,21511728800,83600,83800,83800,83600,796
20230726,110500,21445118400,83700,84000,84000,83700,706
20230726,110400,21385967500,84000,83800,84000,83800,397
20230726,110300,21352670300,83800,83800,83800,83700,1390
20230726,110200,21236268100,83800,84000,84100,83800,999
20230726,110100,21152446400,84000,84300,84400,84000,345
20230726,110000,21123396900,84200,84400,84400,84000,399
20230726,105900,21089804700,84400,84300,84500,84000,1763
20230726,105800,20941537800,84300,84300,84400,84200,232
20230726,105700,20921989400,84300,84400,84500,84200,300
20230726,105600,20896681400,84400,84300,84400,84200,513
20230726,105500,20853411600,84300,84300,84300,84200,317
20230726,105400,20826693500,84300,84500,84500,84200,381
20230726,105300,20794541000,84400,84400,84500,84200,425
20230726,105200,20758712800,84300,84600,84700,84200,328
20230726,105100,20731021100,84400,84100,84600,84100,875
20230726,105000,20657247300,84100,84100,84100,83800,470
20230726,104900,20617782600,84100,84200,84200,83700,305
20230726,104800,20592206600,84100,83700,84100,83600,514
20230726,104700,20549139500,83600,83900,84000,83600,1109
20230726,104600,20456271800,83800,84200,84200,83800,1071
20230726,104500,20366371200,84100,84100,84400,84000,302
20230726,104400,20340950500,84100,83900,84100,83900,1284
20230726,104300,20233205500,83900,84100,84400,83900,6878
20230726,104200,19655551600,84000,84300,84400,84000,1365
20230726,104100,19540663100,84400,84400,84400,84200,343
20230726,104000,19511746500,84400,84400,84400,84200,823
20230726,103900,19442323500,84400,84500,84600,84300,258
20230726,103800,19420551000,84500,84900,85000,84500,879
20230726,103700,19346099000,84800,85000,85100,84700,511
20230726,103600,19302717200,85000,84700,85100,84700,960
20230726,103500,19221137500,84700,84500,84900,84500,455
20230726,103400,19182609800,84500,84400,84900,84300,534
20230726,103300,19137490600,84500,84200,84500,84200,771
20230726,103200,19072499600,84300,84200,84300,84100,2634
20230726,103100,18850904800,84100,84200,84300,84100,406
20230726,103000,18816723600,84200,84100,84300,84100,644
20230726,102900,18762506200,84100,84300,84300,84100,1678
20230726,102800,18621307700,84400,84400,84500,84400,267
20230726,102700,18598767900,84300,84400,84900,84200,3150
20230726,102600,18333291100,84300,84400,84800,84200,764
20230726,102500,18268761000,84400,84200,84600,84100,2033
20230726,102400,18097548400,84100,84500,84500,84100,6314
20230726,102300,17565070400,84500,84800,84800,84500,1521
20230726,102200,17436339200,84800,84600,84900,84600,435
20230726,102100,17399456000,84800,84800,84900,84600,612
20230726,102000,17347580300,84800,84600,84900,84600,640
20230726,101900,17293335200,84600,84700,84700,84600,495
20230726,101800,17251428800,84700,84700,84700,84600,327
20230726,101700,17223750300,84600,85000,85000,84600,1340
20230726,101600,17110175100,84900,84900,85000,84800,264
20230726,101500,17087760000,84900,85200,85200,84700,325
20230726,101400,17060156900,85000,84800,85100,84700,662
20230726,101300,17003913300,84800,84700,84900,84600,174
20230726,101200,16989166700,84700,84900,85000,84700,445
20230726,101100,16951426500,84900,85200,85200,84900,1467
20230726,101000,16826714400,85100,85300,85300,85100,414
20230726,100900,16791426700,85300,85200,85300,85000,358
20230726,100800,16760932700,85200,85200,85300,84900,650
20230726,100700,16705651100,85100,84600,85100,84600,2030
20230726,100600,16533209000,84600,84700,84800,84600,373
20230726,100500,16501632200,84700,84700,84700,84600,369
20230726,100400,16470395200,84600,84800,84900,84600,558
20230726,100300,16423107100,84800,84700,84800,84500,885
20230726,100200,16348230500,84700,84600,84700,84600,944
20230726,100100,16268356000,84700,84700,84900,84600,570
20230726,100000,16220078200,84700,84600,84900,84600,800
20230726,095900,16152326800,84700,84500,84700,84500,477
20230726,095800,16111972100,84500,84600,84700,84500,1119
20230726,095700,16017319500,84600,84700,84900,84500,1400
20230726,095600,15898874400,84800,84700,84800,84500,969
20230726,095500,15816899600,84700,84600,84900,84500,1027
20230726,095400,15729955700,84600,84600,84700,84500,735
20230726,095300,15667770000,84600,84500,84600,84500,913
20230726,095200,15590550300,84600,84500,84600,84500,815
20230726,095100,15521656200,84500,84600,84700,84500,582
20230726,095000,15472435900,84600,84700,84800,84500,1099
20230726,094900,15379431300,84700,84800,84800,84500,1681
20230726,094800,15237135200,84700,84900,84900,84700,492
20230726,094700,15195438900,84700,84900,85000,84700,695
20230726,094600,15136518500,84900,84900,84900,84700,1069
20230726,094500,15045833800,84800,85500,85500,84800,9781
20230726,094400,14214003500,85500,85700,85700,85400,699
20230726,094300,14154231100,85600,85600,85800,85500,777
20230726,094200,14087673500,85600,85300,85600,85100,845
20230726,094100,14015646400,85300,85300,85500,85100,2086
20230726,094000,13837723700,85300,85200,85400,85200,720
20230726,093900,13776314000,85200,85400,85400,85200,951
20230726,093800,13695219500,85400,85400,85800,85300,769
20230726,093700,13629422700,85200,85200,85500,85100,976
20230726,093600,13546172400,85400,85500,85500,85000,3588
20230726,093500,13240805400,85500,85100,85500,85000,1484
20230726,093400,13114284400,85100,85200,85400,85000,3298
20230726,093300,12833438600,85300,85200,85400,85100,350
20230726,093200,12803602500,85200,85500,85500,85100,2311
20230726,093100,12606408200,85500,85600,85700,85300,2162
20230726,093000,12421690500,85600,85200,85600,85200,1002
20230726,092900,12336127600,85200,84700,85700,84700,1041
20230726,092800,12247439900,84900,84900,84900,84300,919
20230726,092700,12169626600,84300,84200,85100,84000,1947
20230726,092600,12005446600,84100,84300,84500,84100,3725
20230726,092500,11692071900,84300,84100,84500,84100,1770
20230726,092400,11542944900,84000,84300,84500,84000,4199
20230726,092300,11189347600,84300,84400,84600,84200,3251
20230726,092200,10915041800,84400,84500,84700,84200,2339
20230726,092100,10717531100,84500,84700,84800,84000,7924
20230726,092000,10048764500,84700,85100,85100,84700,7427
20230726,091900,9419217600,85100,85000,85200,85000,3922
20230726,091800,9085793100,85000,85800,86000,85000,9158
20230726,091700,8303202400,85800,85800,85900,85500,1328
20230726,091600,8189390400,85700,85100,85900,85100,3937
20230726,091500,7852988800,85200,85800,85800,85000,6605
20230726,091400,7289459200,85700,86100,86200,85600,4768
20230726,091300,6879727900,86200,87000,87000,86200,5820
20230726,091200,6375555400,86900,87100,87100,86800,977
20230726,091100,6290639200,87100,87000,87100,86600,5536
20230726,091000,5809349900,87000,86500,87100,86400,1809
20230726,090900,5652024000,86400,86100,86400,86100,2547
20230726,090800,5432396500,86100,86600,86700,86100,6057
20230726,090700,4909026200,86500,87700,87800,86500,12957
20230726,090600,3780431500,87700,87500,87800,87300,1871
20230726,090500,3616827700,87800,87400,87900,87300,2684
20230726,090400,3382107100,87300,87500,88200,87200,8841
20230726,090300,2608457200,87500,87300,88000,87100,6334
20230726,090200,2053850200,87300,88400,88400,87000,7608
20230726,090100,1386257500,88300,89700,89700,88000,5343
20230726,090000,912555800,89700,90700,91300,89400,9793