KissMeData/034120/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,190600,4118166650,25500,25500,25500,25500,779
20230726,190500,4118166650,25500,25500,25500,25500,0
20230726,190400,4118166650,25500,25500,25500,25500,0
20230726,190300,4118166650,25500,25500,25500,25500,0
20230726,190200,4118166650,25500,25500,25500,25500,0
20230726,190100,4118166650,25500,25500,25500,25500,0
20230726,190000,4118166650,25500,25500,25500,25500,0
20230726,185900,4118166650,25500,25500,25500,25500,0
20230726,185800,4118166650,25500,25500,25500,25500,0
20230726,185700,4118166650,25500,25500,25500,25500,0
20230726,185600,4118166650,25500,25500,25500,25500,0
20230726,185500,4118166650,25500,25500,25500,25500,0
20230726,185400,4118166650,25500,25500,25500,25500,0
20230726,185300,4118166650,25500,25500,25500,25500,0
20230726,185200,4118166650,25500,25500,25500,25500,0
20230726,185100,4118166650,25500,25500,25500,25500,0
20230726,185000,4118166650,25500,25500,25500,25500,0
20230726,184900,4118166650,25500,25500,25500,25500,0
20230726,184800,4118166650,25500,25500,25500,25500,0
20230726,184700,4118166650,25500,25500,25500,25500,0
20230726,184600,4118166650,25500,25500,25500,25500,0
20230726,184500,4118166650,25500,25500,25500,25500,0
20230726,184400,4118166650,25500,25500,25500,25500,0
20230726,184300,4118166650,25500,25500,25500,25500,0
20230726,184200,4118166650,25500,25500,25500,25500,0
20230726,184100,4118166650,25500,25500,25500,25500,0
20230726,184000,4118166650,25500,25500,25500,25500,0
20230726,183900,4118166650,25500,25500,25500,25500,0
20230726,183800,4118166650,25500,25500,25500,25500,0
20230726,183700,4118166650,25500,25500,25500,25500,0
20230726,183600,4118166650,25500,25500,25500,25500,779
20230726,183500,4118166650,25500,25500,25500,25500,0
20230726,183400,4118166650,25500,25500,25500,25500,0
20230726,183300,4118166650,25500,25500,25500,25500,0
20230726,183200,4118166650,25500,25500,25500,25500,0
20230726,183100,4118166650,25500,25500,25500,25500,0
20230726,183000,4118166650,25500,25500,25500,25500,0
20230726,182900,4118166650,25500,25500,25500,25500,0
20230726,182800,4118166650,25500,25500,25500,25500,0
20230726,182700,4118166650,25500,25500,25500,25500,0
20230726,182600,4118166650,25500,25500,25500,25500,0
20230726,182500,4118166650,25500,25500,25500,25500,0
20230726,182400,4118166650,25500,25500,25500,25500,0
20230726,182300,4118166650,25500,25500,25500,25500,0
20230726,182200,4118166650,25500,25500,25500,25500,0
20230726,182100,4118166650,25500,25500,25500,25500,0
20230726,182000,4118166650,25500,25500,25500,25500,0
20230726,181900,4118166650,25500,25500,25500,25500,0
20230726,181800,4118166650,25500,25500,25500,25500,0
20230726,181700,4118166650,25500,25500,25500,25500,0
20230726,181600,4118166650,25500,25500,25500,25500,0
20230726,181500,4118166650,25500,25500,25500,25500,0
20230726,181400,4118166650,25500,25500,25500,25500,0
20230726,181300,4118166650,25500,25500,25500,25500,0
20230726,181200,4118166650,25500,25500,25500,25500,0
20230726,181100,4118166650,25500,25500,25500,25500,0
20230726,181000,4118166650,25500,25500,25500,25500,0
20230726,180900,4118166650,25500,25500,25500,25500,0
20230726,180800,4118166650,25500,25500,25500,25500,0
20230726,180700,4118166650,25500,25500,25500,25500,0
20230726,180600,4118166650,25500,25500,25500,25500,779
20230726,180500,4118166650,25500,25500,25500,25500,0
20230726,180400,4118166650,25500,25500,25500,25500,0
20230726,180300,4118166650,25500,25500,25500,25500,0
20230726,180200,4118166650,25500,25500,25500,25500,0
20230726,180100,4118166650,25500,25500,25500,25500,0
20230726,180000,4118166650,25500,25500,25500,25500,0
20230726,175900,4118166650,25500,25500,25500,25500,0
20230726,175800,4118166650,25500,25500,25500,25500,0
20230726,175700,4118166650,25500,25500,25500,25500,0
20230726,175600,4118166650,25500,25500,25500,25500,0
20230726,175500,4118166650,25500,25500,25500,25500,0
20230726,175400,4118166650,25500,25500,25500,25500,0
20230726,175300,4118166650,25500,25500,25500,25500,0
20230726,175200,4118166650,25500,25500,25500,25500,0
20230726,175100,4118166650,25500,25500,25500,25500,0
20230726,175000,4118166650,25500,25500,25500,25500,0
20230726,174900,4118166650,25500,25500,25500,25500,0
20230726,174800,4118166650,25500,25500,25500,25500,0
20230726,174700,4118166650,25500,25500,25500,25500,0
20230726,174600,4118166650,25500,25500,25500,25500,0
20230726,174500,4118166650,25500,25500,25500,25500,0
20230726,174400,4118166650,25500,25500,25500,25500,0
20230726,174300,4118166650,25500,25500,25500,25500,0
20230726,174200,4118166650,25500,25500,25500,25500,0
20230726,174100,4118166650,25500,25500,25500,25500,0
20230726,174000,4118166650,25500,25500,25500,25500,0
20230726,173900,4118166650,25500,25500,25500,25500,0
20230726,173800,4118166650,25500,25500,25500,25500,0
20230726,173700,4118166650,25500,25500,25500,25500,0
20230726,173600,4118166650,25500,25500,25500,25500,779
20230726,173500,4118166650,25500,25500,25500,25500,0
20230726,173400,4118166650,25500,25500,25500,25500,0
20230726,173300,4118166650,25500,25500,25500,25500,0
20230726,173200,4118166650,25500,25500,25500,25500,0
20230726,173100,4118166650,25500,25500,25500,25500,0
20230726,173000,4118166650,25500,25500,25500,25500,0
20230726,172900,4118166650,25500,25500,25500,25500,0
20230726,172800,4118166650,25500,25500,25500,25500,0
20230726,172700,4118166650,25500,25500,25500,25500,0
20230726,172600,4118166650,25500,25500,25500,25500,0
20230726,172500,4118166650,25500,25500,25500,25500,0
20230726,172400,4118166650,25500,25500,25500,25500,0
20230726,172300,4118166650,25500,25500,25500,25500,0
20230726,172200,4118166650,25500,25500,25500,25500,0
20230726,172100,4118166650,25500,25500,25500,25500,0
20230726,172000,4118166650,25500,25500,25500,25500,0
20230726,171900,4118166650,25500,25500,25500,25500,0
20230726,171800,4118166650,25500,25500,25500,25500,0
20230726,171700,4118166650,25500,25500,25500,25500,0
20230726,171600,4118166650,25500,25500,25500,25500,0
20230726,171500,4118166650,25500,25500,25500,25500,0
20230726,171400,4118166650,25500,25500,25500,25500,0
20230726,171300,4118166650,25500,25500,25500,25500,0
20230726,171200,4118166650,25500,25500,25500,25500,0
20230726,171100,4118166650,25500,25500,25500,25500,0
20230726,171000,4118166650,25500,25500,25500,25500,0
20230726,170900,4118166650,25500,25500,25500,25500,0
20230726,170800,4118166650,25500,25500,25500,25500,0
20230726,170700,4118166650,25500,25500,25500,25500,0
20230726,170600,4118166650,25500,25500,25500,25500,779
20230726,170500,4118166650,25500,25500,25500,25500,0
20230726,170400,4118166650,25500,25500,25500,25500,0
20230726,170300,4118166650,25500,25500,25500,25500,0
20230726,170200,4118166650,25500,25500,25500,25500,0
20230726,170100,4118166650,25500,25500,25500,25500,0
20230726,170000,4118166650,25500,25500,25500,25500,0
20230726,165900,4118166650,25500,25500,25500,25500,0
20230726,165800,4118166650,25500,25500,25500,25500,0
20230726,165700,4118166650,25500,25500,25500,25500,0
20230726,165600,4118166650,25500,25500,25500,25500,0
20230726,165500,4118166650,25500,25500,25500,25500,0
20230726,165400,4118166650,25500,25500,25500,25500,0
20230726,165300,4118166650,25500,25500,25500,25500,0
20230726,165200,4118166650,25500,25500,25500,25500,0
20230726,165100,4118166650,25500,25500,25500,25500,0
20230726,165000,4118166650,25500,25500,25500,25500,0
20230726,164900,4118166650,25500,25500,25500,25500,0
20230726,164800,4118166650,25500,25500,25500,25500,0
20230726,164700,4118166650,25500,25500,25500,25500,0
20230726,164600,4118166650,25500,25500,25500,25500,0
20230726,164500,4118166650,25500,25500,25500,25500,0
20230726,164400,4118166650,25500,25500,25500,25500,0
20230726,164300,4118166650,25500,25500,25500,25500,0
20230726,164200,4118166650,25500,25500,25500,25500,0
20230726,164100,4118166650,25500,25500,25500,25500,0
20230726,164000,4118166650,25500,25500,25500,25500,0
20230726,163900,4118166650,25500,25500,25500,25500,0
20230726,163800,4118166650,25500,25500,25500,25500,0
20230726,163700,4118166650,25500,25500,25500,25500,0
20230726,163600,4118166650,25500,25500,25500,25500,779
20230726,163500,4118166650,25500,25500,25500,25500,0
20230726,163400,4118166650,25500,25500,25500,25500,0
20230726,163300,4118166650,25500,25500,25500,25500,0
20230726,163200,4118166650,25500,25500,25500,25500,0
20230726,163100,4118166650,25500,25500,25500,25500,0
20230726,163000,4118166650,25500,25500,25500,25500,0
20230726,162900,4118166650,25500,25500,25500,25500,0
20230726,162800,4118166650,25500,25500,25500,25500,0
20230726,162700,4118166650,25500,25500,25500,25500,0
20230726,162600,4118166650,25500,25500,25500,25500,0
20230726,162500,4118166650,25500,25500,25500,25500,0
20230726,162400,4118166650,25500,25500,25500,25500,0
20230726,162300,4118166650,25500,25500,25500,25500,0
20230726,162200,4118166650,25500,25500,25500,25500,0
20230726,162100,4118166650,25500,25500,25500,25500,0
20230726,162000,4118166650,25500,25500,25500,25500,0
20230726,161900,4118166650,25500,25500,25500,25500,0
20230726,161800,4118166650,25500,25500,25500,25500,0
20230726,161700,4118166650,25500,25500,25500,25500,0
20230726,161600,4118166650,25500,25500,25500,25500,0
20230726,161500,4118166650,25500,25500,25500,25500,0
20230726,161400,4118166650,25500,25500,25500,25500,0
20230726,161300,4118166650,25500,25500,25500,25500,0
20230726,161200,4118166650,25500,25500,25500,25500,0
20230726,161100,4118166650,25500,25500,25500,25500,0
20230726,161000,4118166650,25500,25500,25500,25500,0
20230726,160900,4118166650,25500,25500,25500,25500,0
20230726,160800,4118166650,25500,25500,25500,25500,0
20230726,160700,4118166650,25500,25500,25500,25500,0
20230726,160600,4118166650,25500,25500,25500,25500,779
20230726,160500,4118166650,25500,25500,25500,25500,0
20230726,160400,4118166650,25500,25500,25500,25500,0
20230726,160300,4118166650,25500,25500,25500,25500,0
20230726,160200,4118166650,25500,25500,25500,25500,0
20230726,160100,4118166650,25500,25500,25500,25500,0
20230726,160000,4118166650,25500,25500,25500,25500,0
20230726,155900,4118166650,25500,25500,25500,25500,0
20230726,155800,4118166650,25500,25500,25500,25500,0
20230726,155700,4118166650,25500,25500,25500,25500,0
20230726,155600,4118166650,25500,25500,25500,25500,0
20230726,155500,4118166650,25500,25500,25500,25500,0
20230726,155400,4118166650,25500,25500,25500,25500,0
20230726,155300,4118166650,25500,25500,25500,25500,0
20230726,155200,4118166650,25500,25500,25500,25500,0
20230726,155100,4118166650,25500,25500,25500,25500,0
20230726,155000,4118166650,25500,25500,25500,25500,0
20230726,154900,4118166650,25500,25500,25500,25500,0
20230726,154800,4118166650,25500,25500,25500,25500,0
20230726,154700,4118166650,25500,25500,25500,25500,0
20230726,154600,4118166650,25500,25500,25500,25500,0
20230726,154500,4118166650,25500,25500,25500,25500,0
20230726,154400,4118166650,25500,25500,25500,25500,0
20230726,154300,4118166650,25500,25500,25500,25500,0
20230726,154200,4118166650,25500,25500,25500,25500,0
20230726,154100,4118166650,25500,25500,25500,25500,0
20230726,154000,4118166650,25500,25500,25500,25500,0
20230726,153900,4118166650,25500,25500,25500,25500,0
20230726,153800,4118166650,25500,25500,25500,25500,0
20230726,153700,4118166650,25500,25500,25500,25500,0
20230726,153600,4118166650,25500,25500,25500,25500,779
20230726,153500,4118166650,25500,25500,25500,25500,0
20230726,153400,4118166650,25500,25500,25500,25500,0
20230726,153300,4118166650,25500,25500,25500,25500,0
20230726,153200,4118166650,25500,25500,25500,25500,0
20230726,153100,4118166650,25500,25500,25500,25500,0
20230726,153000,4118166650,25500,25500,25500,25500,779
20230726,152900,4098302150,25550,25550,25550,25550,0
20230726,152800,4098302150,25550,25550,25550,25550,0
20230726,152700,4098302150,25550,25550,25550,25550,0
20230726,152600,4098302150,25550,25550,25550,25550,0
20230726,152500,4098302150,25550,25550,25550,25550,0
20230726,152400,4098302150,25550,25550,25550,25550,0
20230726,152300,4098302150,25550,25550,25550,25550,0
20230726,152200,4098302150,25550,25550,25550,25550,0
20230726,152100,4098302150,25550,25550,25550,25550,0
20230726,152000,4098302150,25550,25550,25550,25550,0
20230726,151900,4098302150,25550,25550,25550,25550,99
20230726,151800,4095772700,25500,25500,25550,25500,146
20230726,151700,4092049550,25500,25500,25550,25500,212
20230726,151600,4086640300,25500,25250,25500,25200,1866
20230726,151500,4039384800,25250,25250,25250,25200,268
20230726,151400,4032618050,25200,25250,25250,25200,261
20230726,151300,4026034250,25250,25200,25250,25150,1205
20230726,151200,3995693300,25200,25400,25400,25200,684
20230726,151100,3978433000,25400,25400,25450,25200,827
20230726,151000,3957547900,25400,25450,25500,25400,164
20230726,150900,3953373400,25450,25450,25500,25450,313
20230726,150800,3945403150,25450,25450,25450,25200,840
20230726,150700,3924191050,25400,25400,25500,25400,1222
20230726,150600,3893146150,25400,25300,25400,25250,1457
20230726,150500,3856177400,25300,25300,25300,25200,892
20230726,150400,3833667300,25300,25400,25400,25300,102
20230726,150300,3831078700,25400,25300,25400,25300,87
20230726,150200,3828871000,25250,25400,25400,25150,892
20230726,150100,3806338800,25350,25300,25400,25300,65
20230726,150000,3804690300,25350,25300,25350,25250,29
20230726,145900,3803955700,25200,25400,25400,25150,921
20230726,145800,3780716850,25400,25250,25400,25250,203
20230726,145700,3775580000,25250,25250,25250,25200,3594
20230726,145600,3684882450,25300,25300,25300,25300,25
20230726,145500,3684249950,25300,25300,25350,25200,913
20230726,145400,3661192600,25300,25300,25300,25250,243
20230726,145300,3655045650,25250,25250,25300,25250,126
20230726,145200,3651863000,25250,25300,25300,25200,1160
20230726,145100,3622623950,25300,25300,25300,25250,351
20230726,145000,3613750950,25250,25300,25300,25250,428
20230726,144900,3602942650,25300,25300,25350,25250,875
20230726,144800,3580831750,25350,25300,25350,25250,150
20230726,144700,3577035800,25300,25300,25300,25300,71
20230726,144600,3575239500,25250,25250,25300,25200,966
20230726,144500,3550872150,25300,25350,25350,25250,37
20230726,144400,3549936600,25300,25300,25350,25250,115
20230726,144300,3547027100,25250,25250,25300,25200,109
20230726,144200,3544272950,25250,25250,25300,25250,121
20230726,144100,3541216800,25300,25400,25400,25300,399
20230726,144000,3531090550,25300,25400,25400,25300,240
20230726,143900,3525002900,25350,25350,25400,25350,105
20230726,143800,3522339950,25400,25350,25400,25350,125
20230726,143700,3519168050,25350,25350,25400,25350,308
20230726,143600,3511354500,25300,25250,25350,25250,400
20230726,143500,3501245500,25300,25300,25300,25300,46
20230726,143400,3500081700,25300,25300,25300,25250,42
20230726,143300,3499019300,25350,25300,25350,25300,250
20230726,143200,3492688400,25300,25350,25350,25300,33
20230726,143100,3491852400,25250,25300,25300,25250,154
20230726,143000,3487960900,25250,25250,25350,25250,111
20230726,142900,3485152000,25300,25200,25300,25200,146
20230726,142800,3481462450,25200,25250,25250,25200,80
20230726,142700,3479443050,25250,25250,25300,25200,113
20230726,142600,3476588800,25250,25300,25350,25150,694
20230726,142500,3459107250,25300,25300,25300,25150,363
20230726,142400,3449945750,25250,25250,25300,25250,142
20230726,142300,3446357300,25250,25300,25300,25250,164
20230726,142200,3442211200,25250,25300,25300,25200,255
20230726,142100,3435763000,25250,25250,25250,25250,67
20230726,142000,3434071250,25300,25300,25300,25250,81
20230726,141900,3432025050,25300,25250,25300,25200,277
20230726,141800,3425031550,25200,25250,25250,25200,69
20230726,141700,3423292650,25250,25150,25250,25150,138
20230726,141600,3419814650,25150,25250,25250,25150,81
20230726,141500,3417772500,25250,25200,25250,25150,158
20230726,141400,3413786450,25200,25150,25200,25100,109
20230726,141300,3411042950,25150,25150,25150,25150,63
20230726,141200,3409458500,25150,25150,25250,25150,201
20230726,141100,3404394600,25200,25200,25250,25150,181
20230726,141000,3399832750,25200,25200,25200,25150,62
20230726,140900,3398270550,25200,25200,25200,25200,45
20230726,140800,3397136550,25200,25150,25200,25150,132
20230726,140700,3393810350,25250,25200,25250,25150,167
20230726,140600,3389597100,25200,25200,25200,25150,103
20230726,140500,3387005150,25150,25200,25250,25150,213
20230726,140400,3381632250,25200,25200,25200,25150,113
20230726,140300,3378784850,25200,25250,25250,25150,213
20230726,140200,3373421500,25200,25200,25250,25200,65
20230726,140100,3371780600,25200,25100,25250,25100,526
20230726,140000,3358561650,25050,25050,25100,25050,141
20230726,135900,3355027200,25050,25050,25100,25000,200
20230726,135800,3350015150,25000,25000,25050,25000,412
20230726,135700,3339714600,25000,25250,25250,25000,7792
20230726,135600,3144466600,25250,25150,25250,25150,709
20230726,135500,3126590000,25200,25150,25250,25150,120
20230726,135400,3123568450,25150,25200,25250,25150,194
20230726,135300,3118680200,25150,25150,25250,25150,114
20230726,135200,3115803750,25150,25250,25250,25150,155
20230726,135100,3111896000,25250,25200,25250,25200,86
20230726,135000,3109728550,25250,25200,25250,25150,276
20230726,134900,3102775100,25200,25250,25250,25200,133
20230726,134800,3099420150,25250,25300,25300,25200,255
20230726,134700,3092983050,25250,25200,25300,25200,171
20230726,134600,3088664450,25250,25300,25300,25200,591
20230726,134500,3073750000,25300,25350,25350,25250,226
20230726,134400,3068032450,25300,25300,25300,25300,108
20230726,134300,3065300050,25350,25250,25350,25250,180
20230726,134200,3060746650,25250,25350,25350,25250,84
20230726,134100,3058620950,25300,25250,25300,25250,120
20230726,134000,3055588900,25300,25300,25300,25250,170
20230726,133900,3051291000,25300,25300,25300,25250,293
20230726,133800,3043885700,25250,25250,25300,25250,177
20230726,133700,3039412050,25250,25250,25300,25250,85
20230726,133600,3037265650,25250,25300,25300,25250,153
20230726,133500,3033398550,25200,25250,25250,25200,180
20230726,133400,3028857850,25200,25200,25250,25200,150
20230726,133300,3025075800,25250,25250,25250,25200,90
20230726,133200,3022804650,25250,25200,25250,25200,197
20230726,133100,3017835150,25200,25250,25250,25200,107
20230726,133000,3015136750,25250,25250,25250,25200,114
20230726,132900,3012263050,25200,25200,25250,25200,102
20230726,132800,3009691350,25150,25150,25200,25150,120
20230726,132700,3006671000,25150,25150,25150,25100,107
20230726,132600,3003980200,25150,25200,25200,25100,116
20230726,132500,3001061450,25250,25200,25250,25050,4219
20230726,132400,2895152350,25200,25250,25300,25200,150
20230726,132300,2891365400,25300,25250,25300,25200,1116
20230726,132200,2863214750,25300,25300,25300,25250,921
20230726,132100,2839949100,25300,25300,25300,25250,48
20230726,132000,2838735900,25300,25350,25350,25300,130
20230726,131900,2835442600,25300,25300,25350,25300,104
20230726,131800,2832811350,25300,25350,25350,25300,282
20230726,131700,2825668550,25300,25350,25350,25300,118
20230726,131600,2822680350,25300,25300,25350,25300,210
20230726,131500,2817361100,25300,25350,25350,25300,185
20230726,131400,2812675350,25350,25350,25350,25300,184
20230726,131300,2808015250,25350,25350,25400,25350,164
20230726,131200,2803853350,25350,25300,25350,25300,111
20230726,131100,2801040600,25350,25300,25400,25300,166
20230726,131000,2796826350,25350,25300,25350,25300,176
20230726,130900,2792373400,25350,25400,25400,25350,161
20230726,130800,2788286550,25350,25400,25400,25350,184
20230726,130700,2783622050,25400,25450,25450,25350,2216
20230726,130600,2727320650,25500,25550,25600,25500,1143
20230726,130500,2698165200,25500,25500,25500,25500,63
20230726,130400,2696558700,25500,25550,25550,25500,257
20230726,130300,2689992500,25500,25500,25600,25500,1872
20230726,130200,2642251850,25450,25500,25500,25450,167
20230726,130100,2637997000,25500,25500,25500,25450,141
20230726,130000,2634406400,25450,25500,25550,25450,1712
20230726,125900,2590756450,25500,25550,25550,25500,118
20230726,125800,2587745100,25550,25500,25550,25500,169
20230726,125700,2583431250,25500,25550,25550,25450,1747
20230726,125600,2538885350,25550,25550,25600,25550,177
20230726,125500,2534360950,25500,25550,25600,25500,113
20230726,125400,2531472800,25500,25550,25550,25500,111
20230726,125300,2528637700,25600,25600,25600,25550,170
20230726,125200,2524288800,25550,25550,25600,25550,144
20230726,125100,2520609550,25550,25550,25600,25550,126
20230726,125000,2517388300,25550,25600,25600,25550,118
20230726,124900,2514370700,25550,25550,25600,25500,150
20230726,124800,2510536200,25550,25450,25550,25450,204
20230726,124700,2505344100,25450,25400,25450,25400,2366
20230726,124600,2445145050,25400,25550,25600,25400,2964
20230726,124500,2369635000,25500,25550,25550,25500,65
20230726,124400,2367977350,25600,25500,25600,25500,544
20230726,124300,2354096150,25500,25600,25600,25500,104
20230726,124200,2351440100,25600,25500,25600,25500,724
20230726,124100,2332966850,25500,25600,25600,25500,325
20230726,124000,2324670450,25600,25650,25650,25550,117
20230726,123900,2321673200,25650,25600,25650,25600,192
20230726,123800,2316751700,25650,25600,25650,25550,134
20230726,123700,2313315900,25650,25600,25650,25550,208
20230726,123600,2307992350,25600,25600,25600,25550,63
20230726,123500,2306379750,25650,25550,25650,25500,236
20230726,123400,2300343750,25550,25600,25600,25550,46
20230726,123300,2299168400,25600,25550,25600,25500,369
20230726,123200,2289740650,25600,25600,25600,25550,106
20230726,123100,2287028000,25600,25550,25600,25500,136
20230726,123000,2283550700,25550,25550,25600,25550,96
20230726,122900,2281095950,25500,25550,25550,25500,94
20230726,122800,2278694450,25550,25550,25600,25550,161
20230726,122700,2274578900,25550,25500,25550,25500,106
20230726,122600,2271873800,25500,25500,25550,25500,101
20230726,122500,2269296400,25500,25550,25550,25500,63
20230726,122400,2267689050,25600,25600,25650,25450,1109
20230726,122300,2239391050,25550,25650,25650,25550,78
20230726,122200,2237392500,25600,25600,25650,25600,117
20230726,122100,2234392750,25600,25650,25650,25600,46
20230726,122000,2233213050,25600,25550,25600,25550,129
20230726,121900,2229912800,25600,25600,25600,25550,44
20230726,121800,2228786550,25600,25650,25650,25600,69
20230726,121700,2227019550,25650,25600,25650,25550,150
20230726,121600,2223177600,25550,25600,25600,25550,94
20230726,121500,2220775050,25600,25600,25600,25600,109
20230726,121400,2217984650,25550,25650,25700,25550,133
20230726,121300,2214577450,25700,25650,25700,25650,122
20230726,121200,2211445900,25650,25650,25650,25600,133
20230726,121100,2208037600,25600,25650,25650,25600,89
20230726,121000,2205758950,25650,25600,25650,25600,125
20230726,120900,2202552800,25600,25600,25600,25550,61
20230726,120800,2200991400,25550,25600,25600,25550,134
20230726,120700,2197564100,25600,25600,25600,25600,62
20230726,120600,2195976900,25600,25550,25600,25500,194
20230726,120500,2191014850,25550,25600,25650,25550,104
20230726,120400,2188351550,25650,25650,25700,25650,72
20230726,120300,2186502400,25700,25650,25700,25650,118
20230726,120200,2183474650,25650,25650,25650,25600,125
20230726,120100,2180269350,25650,25700,25700,25650,53
20230726,120000,2178907300,25700,25750,25750,25650,126
20230726,115900,2175669400,25750,25700,25750,25650,160
20230726,115800,2171559100,25650,25700,25700,25650,162
20230726,115700,2167399100,25650,25800,25800,25650,625
20230726,115600,2151359850,25700,25750,25800,25700,94
20230726,115500,2148939250,25700,25650,25750,25650,152
20230726,115400,2145035000,25700,25700,25700,25650,184
20230726,115300,2140310400,25700,25750,25750,25700,168
20230726,115200,2135989500,25700,25700,25750,25650,128
20230726,115100,2132697050,25700,25700,25700,25650,78
20230726,115000,2130693400,25700,25700,25700,25650,99
20230726,114900,2128149250,25700,25800,25800,25700,104
20230726,114800,2125469650,25800,25750,25800,25700,290
20230726,114700,2118000350,25750,25600,25750,25550,1074
20230726,114600,2090402200,25600,25600,25600,25550,178
20230726,114500,2085849700,25600,25700,25700,25600,194
20230726,114400,2080871500,25650,25600,25650,25600,103
20230726,114300,2078232500,25600,25650,25650,25600,51
20230726,114200,2076925700,25600,25600,25650,25600,171
20230726,114100,2072544850,25600,25650,25700,25600,294
20230726,114000,2065000800,25650,25700,25700,25650,110
20230726,113900,2062177100,25650,25700,25700,25650,147
20230726,113800,2058404200,25650,25650,25700,25650,129
20230726,113700,2055094450,25650,25600,25650,25550,134
20230726,113600,2051658800,25550,25600,25600,25550,145
20230726,113500,2047950800,25600,25600,25600,25600,76
20230726,113400,2046005200,25550,25500,25600,25500,134
20230726,113300,2042578650,25550,25500,25550,25500,121
20230726,113200,2039488000,25500,25550,25550,25500,93
20230726,113100,2037115150,25550,25500,25600,25500,155
20230726,113000,2033155400,25550,25550,25550,25550,130
20230726,112900,2029833900,25550,25500,25550,25500,121
20230726,112800,2026743450,25500,25500,25600,25500,143
20230726,112700,2023087100,25500,25550,25550,25500,234
20230726,112600,2017113200,25500,25550,25550,25500,101
20230726,112500,2014536750,25550,25500,25550,25500,361
20230726,112400,2005329900,25500,25600,25600,25500,259
20230726,112300,1998716850,25600,25600,25600,25550,158
20230726,112200,1994675150,25550,25550,25600,25500,150
20230726,112100,1990844150,25550,25550,25550,25550,140
20230726,112000,1987267150,25600,25600,25600,25550,101
20230726,111900,1984684650,25600,25550,25600,25500,234
20230726,111800,1978708900,25550,25500,25600,25500,144
20230726,111700,1975028850,25550,25450,25550,25450,82
20230726,111600,1972935150,25500,25450,25500,25450,848
20230726,111500,1951348350,25450,25550,25550,25450,179
20230726,111400,1946784750,25550,25500,25550,25500,91
20230726,111300,1944463950,25550,25550,25550,25500,325
20230726,111200,1936165450,25500,25550,25550,25500,167
20230726,111100,1931902300,25550,25500,25550,25500,81
20230726,111000,1929835850,25500,25550,25550,25500,158
20230726,110900,1925803600,25550,25550,25550,25500,180
20230726,110800,1921207950,25550,25550,25550,25500,210
20230726,110700,1915845500,25550,25500,25550,25500,116
20230726,110600,1912886050,25550,25600,25600,25550,126
20230726,110500,1909664900,25600,25550,25600,25550,153
20230726,110400,1905751600,25550,25550,25600,25550,110
20230726,110300,1902940600,25600,25600,25600,25550,95
20230726,110200,1900511950,25550,25500,25550,25500,170
20230726,110100,1896171550,25550,25500,25550,25500,233
20230726,110000,1890224950,25550,25500,25550,25500,91
20230726,105900,1887903250,25550,25500,25550,25500,126
20230726,105800,1884687050,25500,25550,25550,25500,322
20230726,105700,1876464550,25550,25500,25550,25500,111
20230726,105600,1873632050,25500,25500,25550,25500,132
20230726,105500,1870265150,25550,25500,25550,25500,117
20230726,105400,1867277100,25500,25550,25550,25500,243
20230726,105300,1861071550,25500,25550,25550,25500,109
20230726,105200,1858290950,25500,25550,25550,25500,100
20230726,105100,1855739750,25550,25550,25550,25500,199
20230726,105000,1850658400,25500,25500,25550,25500,186
20230726,104900,1845911400,25550,25500,25550,25450,118
20230726,104800,1842901400,25500,25500,25550,25450,216
20230726,104700,1837395200,25450,25450,25550,25450,134
20230726,104600,1833979250,25450,25500,25550,25450,79
20230726,104500,1831964250,25500,25500,25550,25500,80
20230726,104400,1829923250,25450,25450,25550,25450,111
20230726,104300,1827090750,25500,25500,25550,25500,223
20230726,104200,1821397200,25500,25550,25550,25500,431
20230726,104100,1810397350,25550,25600,25600,25500,145
20230726,104000,1806690400,25550,25600,25600,25550,148
20230726,103900,1802904550,25500,25600,25600,25500,555
20230726,103800,1788734400,25550,25550,25600,25550,248
20230726,103700,1782397000,25600,25550,25600,25500,132
20230726,103600,1779022150,25550,25550,25550,25500,956
20230726,103500,1754629450,25500,25550,25600,25500,114
20230726,103400,1751716650,25500,25500,25500,25500,24
20230726,103300,1751104650,25500,25650,25700,25500,311
20230726,103200,1743140400,25500,25550,25550,25500,469
20230726,103100,1731178700,25500,25600,25600,25500,124
20230726,103000,1728009850,25600,25600,25650,25550,143
20230726,102900,1724348200,25600,25550,25650,25550,157
20230726,102800,1720330200,25600,25650,25650,25600,75
20230726,102700,1718409100,25650,25600,25650,25600,128
20230726,102600,1715131950,25650,25650,25700,25650,619
20230726,102500,1699251300,25650,25650,25650,25600,143
20230726,102400,1695586500,25650,25650,25650,25600,172
20230726,102300,1691180750,25600,25700,25700,25600,85
20230726,102200,1689001450,25650,25650,25650,25600,181
20230726,102100,1684359000,25650,25650,25700,25650,160
20230726,102000,1680253700,25600,25650,25650,25600,1349
20230726,101900,1645654150,25650,25700,25700,25650,146
20230726,101800,1641905250,25700,25650,25700,25650,348
20230726,101700,1632971950,25650,25700,25700,25650,206
20230726,101600,1627686450,25650,25650,25700,25650,782
20230726,101500,1607624750,25650,25650,25700,25650,235
20230726,101400,1601587650,25650,25700,25700,25650,59
20230726,101300,1600072650,25700,25700,25700,25650,179
20230726,101200,1595472700,25700,25700,25700,25650,114
20230726,101100,1592543900,25650,25650,25700,25650,519
20230726,101000,1579221550,25650,25650,25700,25650,830
20230726,100900,1557930600,25700,25700,25700,25650,1226
20230726,100800,1526470150,25650,25700,25700,25650,290
20230726,100700,1519026050,25700,25650,25700,25650,419
20230726,100600,1508276000,25700,25650,25700,25650,594
20230726,100500,1493027300,25700,25700,25700,25650,32
20230726,100400,1492205200,25650,25650,25700,25650,1505
20230726,100300,1453594150,25650,25650,25700,25650,94
20230726,100200,1451182100,25650,25650,25650,25600,1434
20230726,100100,1414400200,25650,25650,25700,25650,321
20230726,100000,1406162450,25700,25700,25700,25650,247
20230726,095900,1399820050,25700,25700,25700,25650,43
20230726,095800,1398715150,25650,25650,25700,25650,63
20230726,095700,1397098450,25700,25700,25700,25650,483
20230726,095600,1384696650,25700,25700,25700,25650,277
20230726,095500,1377590550,25700,25650,25700,25650,65
20230726,095400,1375922300,25650,25650,25700,25650,90
20230726,095300,1373612400,25650,25500,25650,25500,1407
20230726,095200,1337584850,25550,25500,25550,25500,63
20230726,095100,1335976600,25550,25550,25550,25500,69
20230726,095000,1334216000,25550,25500,25550,25500,237
20230726,094900,1328167750,25450,25500,25500,25450,11
20230726,094800,1327887450,25450,25450,25500,25450,684
20230726,094700,1310477100,25450,25400,25450,25350,428
20230726,094600,1299600100,25300,25300,25400,25300,533
20230726,094500,1286110400,25250,25300,25300,25250,538
20230726,094400,1272501100,25300,25350,25400,25300,283
20230726,094300,1265337200,25400,25350,25400,25300,1186
20230726,094200,1235319150,25300,25400,25400,25300,1235
20230726,094100,1204026600,25450,25400,25450,25350,155
20230726,094000,1200093900,25350,25550,25550,25350,1010
20230726,093900,1174436750,25550,25500,25600,25400,616
20230726,093800,1158761250,25500,25550,25600,25500,577
20230726,093700,1144024350,25550,25550,25550,25500,581
20230726,093600,1129203800,25550,25600,25600,25550,64
20230726,093500,1127568450,25600,25550,25600,25500,313
20230726,093400,1119566850,25550,25500,25550,25500,253
20230726,093300,1113113550,25500,25500,25550,25500,162
20230726,093200,1108976750,25550,25550,25550,25500,215
20230726,093100,1103483700,25550,25550,25550,25500,69
20230726,093000,1101722700,25500,25500,25550,25500,112
20230726,092900,1098866650,25500,25550,25550,25500,79
20230726,092800,1096851050,25550,25450,25550,25400,684
20230726,092700,1079436250,25450,25550,25550,25400,502
20230726,092600,1066676450,25550,25400,25550,25400,58
20230726,092500,1065197650,25500,25500,25550,25400,1090
20230726,092400,1037489850,25500,25400,25500,25400,159
20230726,092300,1033437050,25400,25500,25500,25400,564
20230726,092200,1019079450,25500,25450,25500,25400,899
20230726,092100,996216350,25450,25400,25500,25400,429
20230726,092000,985307000,25450,25600,25600,25450,2613
20230726,091900,918684850,25550,25600,25600,25550,254
20230726,091800,912195100,25550,25550,25600,25550,126
20230726,091700,908973250,25550,25550,25600,25550,768
20230726,091600,889330700,25550,25550,25550,25500,348
20230726,091500,880439600,25500,25600,25600,25500,384
20230726,091400,870632200,25550,25550,25550,25550,500
20230726,091300,857857200,25550,25550,25550,25500,216
20230726,091200,852340200,25500,25500,25550,25500,538
20230726,091100,838612700,25500,25500,25500,25450,447
20230726,091000,827216150,25500,25400,25500,25400,921
20230726,090900,803767200,25350,25400,25400,25350,472
20230726,090800,791788750,25400,25300,25400,25300,525
20230726,090700,778481800,25300,25250,25500,25200,1055
20230726,090600,751728050,25200,25050,25200,25000,4006
20230726,090500,651232750,25100,25650,25650,25050,11121
20230726,090400,370773000,25650,25850,26050,25250,6926
20230726,090300,192057100,24900,24900,24900,24900,0
20230726,090200,192057100,24900,24900,24900,24900,0
20230726,090100,192057100,24900,26400,26450,24900,6642
20230726,090000,20614350,26400,26350,26400,26350,782