KissMeData/089980/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194000,6057889000,24500,24500,24500,24500,3257
20230726,193900,6057889000,24500,24500,24500,24500,0
20230726,193800,6057889000,24500,24500,24500,24500,0
20230726,193700,6057889000,24500,24500,24500,24500,0
20230726,193600,6057889000,24500,24500,24500,24500,0
20230726,193500,6057889000,24500,24500,24500,24500,0
20230726,193400,6057889000,24500,24500,24500,24500,0
20230726,193300,6057889000,24500,24500,24500,24500,0
20230726,193200,6057889000,24500,24500,24500,24500,0
20230726,193100,6057889000,24500,24500,24500,24500,0
20230726,193000,6057889000,24500,24500,24500,24500,0
20230726,192900,6057889000,24500,24500,24500,24500,0
20230726,192800,6057889000,24500,24500,24500,24500,0
20230726,192700,6057889000,24500,24500,24500,24500,0
20230726,192600,6057889000,24500,24500,24500,24500,0
20230726,192500,6057889000,24500,24500,24500,24500,0
20230726,192400,6057889000,24500,24500,24500,24500,0
20230726,192300,6057889000,24500,24500,24500,24500,0
20230726,192200,6057889000,24500,24500,24500,24500,0
20230726,192100,6057889000,24500,24500,24500,24500,0
20230726,192000,6057889000,24500,24500,24500,24500,0
20230726,191900,6057889000,24500,24500,24500,24500,0
20230726,191800,6057889000,24500,24500,24500,24500,0
20230726,191700,6057889000,24500,24500,24500,24500,0
20230726,191600,6057889000,24500,24500,24500,24500,0
20230726,191500,6057889000,24500,24500,24500,24500,0
20230726,191400,6057889000,24500,24500,24500,24500,0
20230726,191300,6057889000,24500,24500,24500,24500,0
20230726,191200,6057889000,24500,24500,24500,24500,0
20230726,191100,6057889000,24500,24500,24500,24500,0
20230726,191000,6057889000,24500,24500,24500,24500,3257
20230726,190900,6057889000,24500,24500,24500,24500,0
20230726,190800,6057889000,24500,24500,24500,24500,0
20230726,190700,6057889000,24500,24500,24500,24500,0
20230726,190600,6057889000,24500,24500,24500,24500,0
20230726,190500,6057889000,24500,24500,24500,24500,0
20230726,190400,6057889000,24500,24500,24500,24500,0
20230726,190300,6057889000,24500,24500,24500,24500,0
20230726,190200,6057889000,24500,24500,24500,24500,0
20230726,190100,6057889000,24500,24500,24500,24500,0
20230726,190000,6057889000,24500,24500,24500,24500,0
20230726,185900,6057889000,24500,24500,24500,24500,0
20230726,185800,6057889000,24500,24500,24500,24500,0
20230726,185700,6057889000,24500,24500,24500,24500,0
20230726,185600,6057889000,24500,24500,24500,24500,0
20230726,185500,6057889000,24500,24500,24500,24500,0
20230726,185400,6057889000,24500,24500,24500,24500,0
20230726,185300,6057889000,24500,24500,24500,24500,0
20230726,185200,6057889000,24500,24500,24500,24500,0
20230726,185100,6057889000,24500,24500,24500,24500,0
20230726,185000,6057889000,24500,24500,24500,24500,0
20230726,184900,6057889000,24500,24500,24500,24500,0
20230726,184800,6057889000,24500,24500,24500,24500,0
20230726,184700,6057889000,24500,24500,24500,24500,0
20230726,184600,6057889000,24500,24500,24500,24500,0
20230726,184500,6057889000,24500,24500,24500,24500,0
20230726,184400,6057889000,24500,24500,24500,24500,0
20230726,184300,6057889000,24500,24500,24500,24500,0
20230726,184200,6057889000,24500,24500,24500,24500,0
20230726,184100,6057889000,24500,24500,24500,24500,0
20230726,184000,6057889000,24500,24500,24500,24500,3257
20230726,183900,6057889000,24500,24500,24500,24500,0
20230726,183800,6057889000,24500,24500,24500,24500,0
20230726,183700,6057889000,24500,24500,24500,24500,0
20230726,183600,6057889000,24500,24500,24500,24500,0
20230726,183500,6057889000,24500,24500,24500,24500,0
20230726,183400,6057889000,24500,24500,24500,24500,0
20230726,183300,6057889000,24500,24500,24500,24500,0
20230726,183200,6057889000,24500,24500,24500,24500,0
20230726,183100,6057889000,24500,24500,24500,24500,0
20230726,183000,6057889000,24500,24500,24500,24500,0
20230726,182900,6057889000,24500,24500,24500,24500,0
20230726,182800,6057889000,24500,24500,24500,24500,0
20230726,182700,6057889000,24500,24500,24500,24500,0
20230726,182600,6057889000,24500,24500,24500,24500,0
20230726,182500,6057889000,24500,24500,24500,24500,0
20230726,182400,6057889000,24500,24500,24500,24500,0
20230726,182300,6057889000,24500,24500,24500,24500,0
20230726,182200,6057889000,24500,24500,24500,24500,0
20230726,182100,6057889000,24500,24500,24500,24500,0
20230726,182000,6057889000,24500,24500,24500,24500,0
20230726,181900,6057889000,24500,24500,24500,24500,0
20230726,181800,6057889000,24500,24500,24500,24500,0
20230726,181700,6057889000,24500,24500,24500,24500,0
20230726,181600,6057889000,24500,24500,24500,24500,0
20230726,181500,6057889000,24500,24500,24500,24500,0
20230726,181400,6057889000,24500,24500,24500,24500,0
20230726,181300,6057889000,24500,24500,24500,24500,0
20230726,181200,6057889000,24500,24500,24500,24500,0
20230726,181100,6057889000,24500,24500,24500,24500,0
20230726,181000,6057889000,24500,24500,24500,24500,3257
20230726,180900,6057889000,24500,24500,24500,24500,0
20230726,180800,6057889000,24500,24500,24500,24500,0
20230726,180700,6057889000,24500,24500,24500,24500,0
20230726,180600,6057889000,24500,24500,24500,24500,0
20230726,180500,6057889000,24500,24500,24500,24500,0
20230726,180400,6057889000,24500,24500,24500,24500,0
20230726,180300,6057889000,24500,24500,24500,24500,0
20230726,180200,6057889000,24500,24500,24500,24500,0
20230726,180100,6057889000,24500,24500,24500,24500,0
20230726,180000,6057889000,24500,24500,24500,24500,0
20230726,175900,6057889000,24500,24500,24500,24500,0
20230726,175800,6057889000,24500,24500,24500,24500,0
20230726,175700,6057889000,24500,24500,24500,24500,0
20230726,175600,6057889000,24500,24500,24500,24500,0
20230726,175500,6057889000,24500,24500,24500,24500,0
20230726,175400,6057889000,24500,24500,24500,24500,0
20230726,175300,6057889000,24500,24500,24500,24500,0
20230726,175200,6057889000,24500,24500,24500,24500,0
20230726,175100,6057889000,24500,24500,24500,24500,0
20230726,175000,6057889000,24500,24500,24500,24500,0
20230726,174900,6057889000,24500,24500,24500,24500,0
20230726,174800,6057889000,24500,24500,24500,24500,0
20230726,174700,6057889000,24500,24500,24500,24500,0
20230726,174600,6057889000,24500,24500,24500,24500,0
20230726,174500,6057889000,24500,24500,24500,24500,0
20230726,174400,6057889000,24500,24500,24500,24500,0
20230726,174300,6057889000,24500,24500,24500,24500,0
20230726,174200,6057889000,24500,24500,24500,24500,0
20230726,174100,6057889000,24500,24500,24500,24500,0
20230726,174000,6057889000,24500,24500,24500,24500,3257
20230726,173900,6057889000,24500,24500,24500,24500,0
20230726,173800,6057889000,24500,24500,24500,24500,0
20230726,173700,6057889000,24500,24500,24500,24500,0
20230726,173600,6057889000,24500,24500,24500,24500,0
20230726,173500,6057889000,24500,24500,24500,24500,0
20230726,173400,6057889000,24500,24500,24500,24500,0
20230726,173300,6057889000,24500,24500,24500,24500,0
20230726,173200,6057889000,24500,24500,24500,24500,0
20230726,173100,6057889000,24500,24500,24500,24500,0
20230726,173000,6057889000,24500,24500,24500,24500,0
20230726,172900,6057889000,24500,24500,24500,24500,0
20230726,172800,6057889000,24500,24500,24500,24500,0
20230726,172700,6057889000,24500,24500,24500,24500,0
20230726,172600,6057889000,24500,24500,24500,24500,0
20230726,172500,6057889000,24500,24500,24500,24500,0
20230726,172400,6057889000,24500,24500,24500,24500,0
20230726,172300,6057889000,24500,24500,24500,24500,0
20230726,172200,6057889000,24500,24500,24500,24500,0
20230726,172100,6057889000,24500,24500,24500,24500,0
20230726,172000,6057889000,24500,24500,24500,24500,0
20230726,171900,6057889000,24500,24500,24500,24500,0
20230726,171800,6057889000,24500,24500,24500,24500,0
20230726,171700,6057889000,24500,24500,24500,24500,0
20230726,171600,6057889000,24500,24500,24500,24500,0
20230726,171500,6057889000,24500,24500,24500,24500,0
20230726,171400,6057889000,24500,24500,24500,24500,0
20230726,171300,6057889000,24500,24500,24500,24500,0
20230726,171200,6057889000,24500,24500,24500,24500,0
20230726,171100,6057889000,24500,24500,24500,24500,0
20230726,171000,6057889000,24500,24500,24500,24500,3257
20230726,170900,6057889000,24500,24500,24500,24500,0
20230726,170800,6057889000,24500,24500,24500,24500,0
20230726,170700,6057889000,24500,24500,24500,24500,0
20230726,170600,6057889000,24500,24500,24500,24500,0
20230726,170500,6057889000,24500,24500,24500,24500,0
20230726,170400,6057889000,24500,24500,24500,24500,0
20230726,170300,6057889000,24500,24500,24500,24500,0
20230726,170200,6057889000,24500,24500,24500,24500,0
20230726,170100,6057889000,24500,24500,24500,24500,0
20230726,170000,6057889000,24500,24500,24500,24500,0
20230726,165900,6057889000,24500,24500,24500,24500,0
20230726,165800,6057889000,24500,24500,24500,24500,0
20230726,165700,6057889000,24500,24500,24500,24500,0
20230726,165600,6057889000,24500,24500,24500,24500,0
20230726,165500,6057889000,24500,24500,24500,24500,0
20230726,165400,6057889000,24500,24500,24500,24500,0
20230726,165300,6057889000,24500,24500,24500,24500,0
20230726,165200,6057889000,24500,24500,24500,24500,0
20230726,165100,6057889000,24500,24500,24500,24500,0
20230726,165000,6057889000,24500,24500,24500,24500,0
20230726,164900,6057889000,24500,24500,24500,24500,0
20230726,164800,6057889000,24500,24500,24500,24500,0
20230726,164700,6057889000,24500,24500,24500,24500,0
20230726,164600,6057889000,24500,24500,24500,24500,0
20230726,164500,6057889000,24500,24500,24500,24500,0
20230726,164400,6057889000,24500,24500,24500,24500,0
20230726,164300,6057889000,24500,24500,24500,24500,0
20230726,164200,6057889000,24500,24500,24500,24500,0
20230726,164100,6057889000,24500,24500,24500,24500,0
20230726,164000,6057889000,24500,24500,24500,24500,3257
20230726,163900,6057889000,24500,24500,24500,24500,0
20230726,163800,6057889000,24500,24500,24500,24500,0
20230726,163700,6057889000,24500,24500,24500,24500,0
20230726,163600,6057889000,24500,24500,24500,24500,0
20230726,163500,6057889000,24500,24500,24500,24500,0
20230726,163400,6057889000,24500,24500,24500,24500,0
20230726,163300,6057889000,24500,24500,24500,24500,0
20230726,163200,6057889000,24500,24500,24500,24500,0
20230726,163100,6057889000,24500,24500,24500,24500,0
20230726,163000,6057889000,24500,24500,24500,24500,0
20230726,162900,6057889000,24500,24500,24500,24500,0
20230726,162800,6057889000,24500,24500,24500,24500,0
20230726,162700,6057889000,24500,24500,24500,24500,0
20230726,162600,6057889000,24500,24500,24500,24500,0
20230726,162500,6057889000,24500,24500,24500,24500,0
20230726,162400,6057889000,24500,24500,24500,24500,0
20230726,162300,6057889000,24500,24500,24500,24500,0
20230726,162200,6057889000,24500,24500,24500,24500,0
20230726,162100,6057889000,24500,24500,24500,24500,0
20230726,162000,6057889000,24500,24500,24500,24500,0
20230726,161900,6057889000,24500,24500,24500,24500,0
20230726,161800,6057889000,24500,24500,24500,24500,0
20230726,161700,6057889000,24500,24500,24500,24500,0
20230726,161600,6057889000,24500,24500,24500,24500,0
20230726,161500,6057889000,24500,24500,24500,24500,0
20230726,161400,6057889000,24500,24500,24500,24500,0
20230726,161300,6057889000,24500,24500,24500,24500,0
20230726,161200,6057889000,24500,24500,24500,24500,0
20230726,161100,6057889000,24500,24500,24500,24500,0
20230726,161000,6057889000,24500,24500,24500,24500,3257
20230726,160900,6057889000,24500,24500,24500,24500,0
20230726,160800,6057889000,24500,24500,24500,24500,0
20230726,160700,6057889000,24500,24500,24500,24500,0
20230726,160600,6057889000,24500,24500,24500,24500,0
20230726,160500,6057889000,24500,24500,24500,24500,0
20230726,160400,6057889000,24500,24500,24500,24500,0
20230726,160300,6057889000,24500,24500,24500,24500,0
20230726,160200,6057889000,24500,24500,24500,24500,0
20230726,160100,6057889000,24500,24500,24500,24500,0
20230726,160000,6057889000,24500,24500,24500,24500,0
20230726,155900,6057889000,24500,24500,24500,24500,0
20230726,155800,6057889000,24500,24500,24500,24500,0
20230726,155700,6057889000,24500,24500,24500,24500,0
20230726,155600,6057889000,24500,24500,24500,24500,0
20230726,155500,6057889000,24500,24500,24500,24500,0
20230726,155400,6057889000,24500,24500,24500,24500,0
20230726,155300,6057889000,24500,24500,24500,24500,0
20230726,155200,6057889000,24500,24500,24500,24500,0
20230726,155100,6057889000,24500,24500,24500,24500,0
20230726,155000,6057889000,24500,24500,24500,24500,0
20230726,154900,6057889000,24500,24500,24500,24500,0
20230726,154800,6057889000,24500,24500,24500,24500,0
20230726,154700,6057889000,24500,24500,24500,24500,0
20230726,154600,6057889000,24500,24500,24500,24500,0
20230726,154500,6057889000,24500,24500,24500,24500,0
20230726,154400,6057889000,24500,24500,24500,24500,0
20230726,154300,6057889000,24500,24500,24500,24500,0
20230726,154200,6057889000,24500,24500,24500,24500,0
20230726,154100,6057889000,24500,24500,24500,24500,0
20230726,154000,6057889000,24500,24500,24500,24500,3257
20230726,153900,6057889000,24500,24500,24500,24500,0
20230726,153800,6057889000,24500,24500,24500,24500,0
20230726,153700,6057889000,24500,24500,24500,24500,0
20230726,153600,6057889000,24500,24500,24500,24500,0
20230726,153500,6057889000,24500,24500,24500,24500,0
20230726,153400,6057889000,24500,24500,24500,24500,0
20230726,153300,6057889000,24500,24500,24500,24500,0
20230726,153200,6057889000,24500,24500,24500,24500,0
20230726,153100,6057889000,24500,24500,24500,24500,0
20230726,153000,6057889000,24500,24500,24500,24500,3257
20230726,152900,5978092500,24350,24350,24350,24350,0
20230726,152800,5978092500,24350,24350,24350,24350,0
20230726,152700,5978092500,24350,24350,24350,24350,0
20230726,152600,5978092500,24350,24350,24350,24350,0
20230726,152500,5978092500,24350,24350,24350,24350,0
20230726,152400,5978092500,24350,24350,24350,24350,0
20230726,152300,5978092500,24350,24350,24350,24350,0
20230726,152200,5978092500,24350,24350,24350,24350,0
20230726,152100,5978092500,24350,24350,24350,24350,0
20230726,152000,5978092500,24350,24350,24350,24350,0
20230726,151900,5978092500,24350,24350,24400,24350,259
20230726,151800,5971783300,24350,24500,24500,24350,152
20230726,151700,5968081900,24500,24500,24500,24500,97
20230726,151600,5965705400,24300,24350,24500,24250,1909
20230726,151500,5919364550,24250,24300,24350,24250,1871
20230726,151400,5873900400,24300,24300,24350,24300,350
20230726,151300,5865389950,24400,24400,24400,24300,336
20230726,151200,5857207700,24350,24400,24400,24350,288
20230726,151100,5850186000,24400,24350,24400,24300,315
20230726,151000,5842516150,24350,24300,24350,24250,491
20230726,150900,5830587650,24300,24200,24300,24200,352
20230726,150800,5822052250,24200,24250,24250,24200,397
20230726,150700,5812437250,24200,24400,24400,24200,440
20230726,150600,5801767950,24350,24350,24400,24250,291
20230726,150500,5794703550,24400,24250,24400,24250,226
20230726,150400,5789209200,24250,24300,24350,24250,540
20230726,150300,5776095750,24350,24350,24400,24300,1007
20230726,150200,5751598500,24400,24400,24400,24350,340
20230726,150100,5743303800,24450,24450,24500,24450,172
20230726,150000,5739091750,24500,24400,24500,24400,665
20230726,145900,5722839900,24500,24450,24500,24450,405
20230726,145800,5712925450,24450,24500,24500,24400,290
20230726,145700,5705832350,24500,24400,24500,24400,621
20230726,145600,5690647650,24400,24400,24400,24350,206
20230726,145500,5685626200,24400,24350,24400,24350,107
20230726,145400,5683017300,24400,24350,24400,24350,196
20230726,145300,5678242600,24350,24400,24450,24300,1096
20230726,145200,5651569950,24450,24450,24450,24400,138
20230726,145100,5648197800,24400,24400,24450,24400,74
20230726,145000,5646389750,24450,24300,24450,24300,102
20230726,144900,5643902400,24350,24300,24350,24300,731
20230726,144800,5626132950,24350,24300,24350,24300,67
20230726,144700,5624503100,24350,24300,24350,24300,290
20230726,144600,5617452500,24300,24350,24350,24300,137
20230726,144500,5614118300,24300,24400,24400,24300,275
20230726,144400,5607421700,24350,24400,24400,24350,105
20230726,144300,5604861900,24400,24350,24400,24350,77
20230726,144200,5602985300,24400,24400,24450,24350,180
20230726,144100,5598596050,24450,24500,24500,24450,252
20230726,144000,5592426250,24450,24350,24450,24350,79
20230726,143900,5590497600,24350,24500,24500,24300,442
20230726,143800,5579710550,24450,24500,24600,24450,405
20230726,143700,5569788450,24550,24600,24600,24550,293
20230726,143600,5562584800,24550,24500,24550,24500,283
20230726,143500,5555638550,24500,24550,24550,24500,55
20230726,143400,5554288350,24500,24500,24500,24500,126
20230726,143300,5551201350,24500,24500,24500,24500,39
20230726,143200,5550245850,24500,24500,24550,24500,793
20230726,143100,5530805950,24550,24500,24550,24500,169
20230726,143000,5526663450,24550,24550,24550,24500,876
20230726,142900,5505167350,24500,24500,24500,24500,122
20230726,142800,5502178350,24500,24500,24500,24500,845
20230726,142700,5481475850,24500,24400,24500,24400,587
20230726,142600,5467117100,24400,24400,24450,24400,131
20230726,142500,5463917900,24400,24450,24450,24400,64
20230726,142400,5462356200,24450,24450,24500,24150,3324
20230726,142300,5381695700,24400,24400,24400,24350,62
20230726,142200,5380184600,24400,24400,24400,24400,68
20230726,142100,5378525400,24400,24450,24450,24400,985
20230726,142000,5354467650,24450,24500,24500,24450,509
20230726,141900,5342011650,24450,24450,24450,24450,65
20230726,141800,5340422400,24400,24450,24500,24400,299
20230726,141700,5333114850,24400,24400,24450,24350,672
20230726,141600,5316697100,24400,24350,24400,24350,715
20230726,141500,5299269500,24300,24350,24350,24250,219
20230726,141400,5293947950,24300,24350,24400,24300,77
20230726,141300,5292074400,24350,24250,24350,24250,518
20230726,141200,5279499650,24200,24250,24300,24200,140
20230726,141100,5276106400,24250,24350,24350,24250,205
20230726,141000,5271123350,24350,24250,24350,24250,364
20230726,140900,5262285450,24300,24300,24300,24250,221
20230726,140800,5256916600,24300,24250,24300,24250,585
20230726,140700,5242723950,24250,24250,24250,24250,81
20230726,140600,5240759700,24250,24300,24300,24250,214
20230726,140500,5235564850,24400,24400,24400,24150,1163
20230726,140400,5207381050,24400,24450,24450,24350,433
20230726,140300,5196812350,24450,24400,24500,24400,544
20230726,140200,5183520850,24400,24250,24400,24250,358
20230726,140100,5174808950,24250,24300,24450,24250,2565
20230726,140000,5112458200,24300,24250,24300,24250,58
20230726,135900,5111051400,24150,24250,24250,24150,1214
20230726,135800,5081692850,24250,24300,24300,24250,721
20230726,135700,5064198900,24300,24350,24400,24300,982
20230726,135600,5040269650,24350,24300,24350,24300,398
20230726,135500,5030596800,24250,24250,24300,24200,2240
20230726,135400,4976366350,24300,24400,24400,24200,1039
20230726,135300,4951143300,24350,24350,24400,24350,1313
20230726,135200,4919168950,24350,24400,24400,24350,591
20230726,135100,4904768350,24400,24450,24450,24400,279
20230726,135000,4897959800,24350,24450,24450,24250,824
20230726,134900,4877902700,24450,24450,24450,24400,323
20230726,134800,4870005550,24450,24500,24550,24450,529
20230726,134700,4857042650,24500,24550,24600,24450,260
20230726,134600,4850665250,24500,24450,24550,24450,557
20230726,134500,4837011500,24450,24550,24550,24350,1230
20230726,134400,4806883100,24500,24400,24550,24350,1974
20230726,134300,4758601600,24400,24350,24400,24350,673
20230726,134200,4742193750,24350,24300,24350,24300,376
20230726,134100,4733050150,24300,24350,24350,24300,440
20230726,134000,4722353600,24350,24450,24500,24350,1312
20230726,133900,4690295300,24450,24550,24550,24450,945
20230726,133800,4667144500,24550,24500,24550,24500,108
20230726,133700,4664495400,24550,24550,24550,24500,682
20230726,133600,4647768000,24500,24400,24500,24400,758
20230726,133500,4629217100,24400,24400,24400,24350,608
20230726,133400,4614401900,24400,24450,24450,24350,194
20230726,133300,4609665300,24500,24350,24500,24350,489
20230726,133200,4597735400,24350,24400,24400,24350,488
20230726,133100,4585849900,24350,24400,24400,24350,220
20230726,133000,4580490250,24350,24400,24400,24350,204
20230726,132900,4575517050,24400,24350,24400,24350,128
20230726,132800,4572393900,24400,24400,24400,24400,100
20230726,132700,4569953900,24350,24400,24400,24350,228
20230726,132600,4564391900,24400,24400,24450,24400,171
20230726,132500,4560219350,24450,24500,24500,24400,551
20230726,132400,4546738350,24550,24450,24550,24450,765
20230726,132300,4528006700,24450,24450,24450,24400,345
20230726,132200,4519572950,24500,24500,24500,24500,46
20230726,132100,4518445950,24550,24550,24550,24500,1218
20230726,132000,4488564100,24550,24550,24550,24550,54
20230726,131900,4487238400,24450,24400,24550,24400,1628
20230726,131800,4447434800,24350,24350,24350,24300,958
20230726,131700,4424108750,24350,24350,24350,24350,259
20230726,131600,4417802100,24300,24300,24300,24300,0
20230726,131500,4417802100,24300,24400,24400,24300,684
20230726,131400,4401158400,24350,24300,24350,24300,514
20230726,131300,4388649650,24300,24300,24300,24250,378
20230726,131200,4379469300,24300,24250,24300,24250,167
20230726,131100,4375413950,24300,24250,24300,24250,1243
20230726,131000,4345222250,24300,24250,24300,24250,265
20230726,130900,4338792650,24250,24250,24300,24250,336
20230726,130800,4330641550,24250,24250,24250,24250,76
20230726,130700,4328798550,24250,24250,24300,24250,282
20230726,130600,4321957400,24250,24250,24300,24250,234
20230726,130500,4316280450,24300,24300,24350,24250,168
20230726,130400,4312198450,24300,24350,24350,24300,51
20230726,130300,4310956700,24300,24250,24300,24250,1486
20230726,130200,4274916050,24250,24300,24350,24250,1240
20230726,130100,4244840750,24300,24350,24350,24300,88
20230726,130000,4242699200,24350,24350,24350,24300,163
20230726,125900,4238733550,24350,24400,24400,24350,166
20230726,125800,4234689300,24350,24400,24400,24350,20
20230726,125700,4234201350,24400,24300,24400,24300,1332
20230726,125600,4201796150,24300,24400,24400,24300,447
20230726,125500,4190908650,24350,24400,24400,24350,88
20230726,125400,4188763000,24350,24400,24400,24350,120
20230726,125300,4185837900,24400,24400,24400,24400,0
20230726,125200,4185837900,24400,24400,24400,24400,66
20230726,125100,4184227500,24350,24300,24350,24300,131
20230726,125000,4181039100,24300,24350,24350,24300,507
20230726,124900,4168707700,24350,24400,24400,24350,107
20230726,124800,4166101100,24350,24400,24400,24300,125
20230726,124700,4163059800,24300,24300,24350,24300,149
20230726,124600,4159435450,24300,24300,24350,24300,834
20230726,124500,4139164200,24300,24300,24300,24250,334
20230726,124400,4131060050,24250,24300,24300,24250,127
20230726,124300,4127977250,24300,24300,24300,24250,378
20230726,124200,4118796850,24300,24300,24300,24250,639
20230726,124100,4103297550,24300,24300,24350,24300,365
20230726,124000,4094425350,24300,24350,24350,24300,81
20230726,123900,4092454100,24350,24350,24350,24350,302
20230726,123800,4085100400,24400,24350,24400,24250,352
20230726,123700,4076541150,24350,24300,24350,24300,427
20230726,123600,4066162700,24300,24400,24400,24300,980
20230726,123500,4042321750,24350,24450,24450,24350,282
20230726,123400,4035448150,24400,24500,24500,24400,414
20230726,123300,4025334450,24450,24400,24450,24400,169
20230726,123200,4021204900,24400,24400,24400,24400,241
20230726,123100,4015324500,24450,24400,24450,24400,277
20230726,123000,4008561850,24450,24450,24450,24350,335
20230726,122900,4000385150,24400,24450,24450,24400,334
20230726,122800,3992235050,24400,24400,24450,24400,488
20230726,122700,3980325000,24450,24450,24450,24450,110
20230726,122600,3977635500,24450,24500,24500,24450,333
20230726,122500,3969490650,24500,24450,24500,24450,122
20230726,122400,3966507650,24450,24500,24500,24450,66
20230726,122300,3964890950,24450,24450,24500,24450,247
20230726,122200,3958849100,24450,24450,24450,24450,380
20230726,122100,3949558100,24400,24450,24500,24400,302
20230726,122000,3942171850,24450,24450,24500,24450,148
20230726,121900,3938551150,24500,24500,24500,24500,52
20230726,121800,3937277150,24450,24500,24500,24400,1489
20230726,121700,3900907800,24400,24450,24500,24400,441
20230726,121600,3890125650,24450,24550,24550,24450,952
20230726,121500,3866826800,24550,24550,24550,24550,102
20230726,121400,3864322700,24600,24600,24600,24550,193
20230726,121300,3859578800,24600,24550,24600,24550,148
20230726,121200,3855943000,24600,24550,24600,24550,65
20230726,121100,3854344500,24550,24650,24650,24550,706
20230726,121000,3836969800,24650,24650,24650,24650,16
20230726,120900,3836575400,24650,24600,24650,24600,140
20230726,120800,3833129150,24600,24600,24600,24550,250
20230726,120700,3826985200,24600,24650,24650,24600,754
20230726,120600,3808433400,24650,24650,24650,24650,31
20230726,120500,3807669250,24650,24650,24650,24600,165
20230726,120400,3803607550,24600,24650,24650,24600,96
20230726,120300,3801245300,24650,24650,24700,24650,245
20230726,120200,3795204550,24650,24650,24700,24650,230
20230726,120100,3789532100,24650,24700,24700,24650,30
20230726,120000,3788792100,24650,24600,24650,24600,287
20230726,115900,3781718200,24600,24600,24650,24600,231
20230726,115800,3776030600,24600,24600,24650,24600,171
20230726,115700,3771821500,24550,24600,24650,24550,209
20230726,115600,3766680100,24650,24650,24650,24650,67
20230726,115500,3765028550,24700,24600,24700,24600,156
20230726,115400,3761181750,24650,24600,24650,24600,147
20230726,115300,3757558500,24650,24550,24650,24550,716
20230726,115200,3739966600,24600,24600,24600,24550,141
20230726,115100,3736501250,24600,24600,24600,24600,36
20230726,115000,3735615650,24600,24550,24600,24550,94
20230726,114900,3733305800,24600,24600,24600,24550,157
20230726,114800,3729447350,24600,24600,24600,24550,257
20230726,114700,3723135200,24600,24600,24600,24550,150
20230726,114600,3719446450,24600,24600,24600,24600,108
20230726,114500,3716789650,24600,24550,24600,24550,195
20230726,114400,3712000100,24500,24550,24550,24450,348
20230726,114300,3703468050,24500,24500,24500,24450,226
20230726,114200,3697932050,24450,24500,24500,24450,95
20230726,114100,3695605050,24500,24450,24500,24450,175
20230726,114000,3691323800,24450,24400,24500,24400,840
20230726,113900,3670798950,24400,24400,24400,24400,280
20230726,113800,3663966950,24400,24350,24400,24350,161
20230726,113700,3660043750,24350,24350,24350,24350,334
20230726,113600,3651910850,24350,24300,24350,24300,156
20230726,113500,3648117250,24350,24350,24350,24350,311
20230726,113400,3640544400,24350,24300,24350,24300,368
20230726,113300,3631583700,24300,24300,24350,24300,742
20230726,113200,3613544600,24300,24300,24300,24300,150
20230726,113100,3609899600,24300,24350,24350,24300,204
20230726,113000,3604939400,24350,24350,24350,24350,161
20230726,112900,3601019050,24300,24250,24300,24250,455
20230726,112800,3589971100,24250,24300,24300,24250,206
20230726,112700,3584972150,24250,24250,24300,24250,46
20230726,112600,3583856450,24250,24300,24300,24250,382
20230726,112500,3574592850,24250,24200,24300,24150,747
20230726,112400,3556515100,24200,24250,24250,24150,522
20230726,112300,3543888150,24200,24200,24200,24200,324
20230726,112200,3536047350,24200,24200,24200,24150,651
20230726,112100,3520319900,24200,24200,24200,24200,182
20230726,112000,3515915500,24150,24150,24200,24150,154
20230726,111900,3512191250,24200,24250,24250,24200,77
20230726,111800,3510325350,24200,24200,24250,24200,587
20230726,111700,3496118950,24200,24200,24250,24200,339
20230726,111600,3487908950,24200,24200,24200,24200,495
20230726,111500,3475929950,24200,24200,24200,24200,934
20230726,111400,3453327150,24200,24250,24250,24200,642
20230726,111300,3437788350,24200,24250,24250,24200,126
20230726,111200,3434738750,24250,24300,24300,24250,193
20230726,111100,3430057800,24300,24200,24300,24200,444
20230726,111000,3419284450,24200,24200,24250,24200,483
20230726,110900,3407577450,24200,24250,24300,24200,474
20230726,110800,3396080200,24250,24300,24300,24250,69
20230726,110700,3394404600,24300,24300,24300,24300,549
20230726,110600,3381063900,24300,24350,24350,24300,133
20230726,110500,3377828750,24350,24350,24350,24300,390
20230726,110400,3368347950,24300,24300,24350,24300,615
20230726,110300,3353383100,24250,24250,24250,24250,452
20230726,110200,3342422100,24250,24250,24300,24250,455
20230726,110100,3331374200,24250,24200,24250,24200,1516
20230726,110000,3294632850,24200,24250,24250,24200,257
20230726,105900,3288410750,24250,24200,24250,24200,415
20230726,105800,3278365600,24200,24200,24250,24200,136
20230726,105700,3275072300,24250,24200,24250,24200,218
20230726,105600,3269786050,24250,24250,24250,24250,345
20230726,105500,3261419800,24250,24250,24250,24250,151
20230726,105400,3257758050,24250,24250,24250,24250,224
20230726,105300,3252326050,24200,24300,24300,24200,944
20230726,105200,3229416650,24300,24350,24350,24300,99
20230726,105100,3227010900,24300,24300,24350,24300,1989
20230726,105000,3178611200,24350,24150,24350,24150,1813
20230726,104900,3134618050,24150,24100,24150,24050,1535
20230726,104800,3097631700,24100,24100,24100,24000,1040
20230726,104700,3072610150,24050,24050,24100,24050,315
20230726,104600,3065029350,24050,24050,24050,24000,417
20230726,104500,3055005850,24100,24100,24100,24000,968
20230726,104400,3031710450,24100,24200,24200,24000,4834
20230726,104300,2915366050,24200,24200,24200,24150,385
20230726,104200,2906049100,24250,24250,24250,24250,3
20230726,104100,2905976350,24200,24200,24250,24150,742
20230726,104000,2888030600,24200,24150,24200,24100,197
20230726,103900,2883276650,24100,24150,24200,24100,1479
20230726,103800,2847592250,24200,24200,24250,24200,979
20230726,103700,2823898400,24200,24200,24250,24150,8852
20230726,103600,2609980500,24200,24250,24250,24200,1420
20230726,103500,2575545550,24250,24250,24250,24250,181
20230726,103400,2571156300,24250,24250,24250,24200,133
20230726,103300,2567932250,24250,24250,24250,24250,188
20230726,103200,2563373250,24300,24250,24350,24200,1749
20230726,103100,2520989350,24250,24300,24300,24150,1548
20230726,103000,2483493250,24300,24300,24350,24300,157
20230726,102900,2479678000,24300,24300,24300,24300,131
20230726,102800,2476494700,24300,24250,24350,24250,528
20230726,102700,2463668200,24250,24400,24400,24200,5228
20230726,102600,2336959650,24300,24300,24400,24250,1913
20230726,102500,2290467850,24300,24400,24400,24300,1253
20230726,102400,2259956900,24450,24350,24450,24350,334
20230726,102300,2251797400,24400,24500,24500,24400,435
20230726,102200,2241182400,24450,24450,24500,24400,1304
20230726,102100,2209308550,24500,24500,24500,24450,183
20230726,102000,2204829250,24500,24500,24500,24450,594
20230726,101900,2190282750,24500,24500,24500,24500,74
20230726,101800,2188469750,24550,24550,24550,24500,425
20230726,101700,2178055250,24500,24500,24550,24500,687
20230726,101600,2161223700,24500,24500,24550,24500,55
20230726,101500,2159875200,24550,24500,24550,24500,256
20230726,101400,2153602000,24500,24500,24550,24450,220
20230726,101300,2148207350,24450,24500,24550,24450,172
20230726,101200,2143992750,24500,24500,24550,24500,502
20230726,101100,2131691150,24550,24450,24550,24400,2319
20230726,101000,2074994050,24400,24400,24400,24400,87
20230726,100900,2072871250,24450,24450,24500,24400,1348
20230726,100800,2039914150,24450,24450,24500,24450,208
20230726,100700,2034828450,24450,24450,24500,24400,456
20230726,100600,2023683300,24450,24500,24600,24400,1540
20230726,100500,1986040200,24500,24500,24500,24450,1285
20230726,100400,1954571250,24600,24500,24600,24500,195
20230726,100300,1949790450,24450,24450,24500,24450,1944
20230726,100200,1902245100,24500,24500,24550,24500,459
20230726,100100,1890999050,24450,24550,24600,24450,367
20230726,100000,1881995000,24550,24550,24600,24500,1282
20230726,095900,1850520250,24550,24550,24600,24450,3083
20230726,095800,1774936350,24550,24600,24600,24550,195
20230726,095700,1770145400,24650,24650,24650,24550,566
20230726,095600,1756243300,24600,24600,24600,24550,1267
20230726,095500,1725085750,24550,24600,24600,24500,4961
20230726,095400,1603381250,24650,24650,24750,24600,768
20230726,095300,1584476000,24700,24650,24700,24600,402
20230726,095200,1574571200,24650,24700,24700,24650,166
20230726,095100,1570475750,24700,24700,24700,24700,99
20230726,095000,1568030450,24700,24750,24750,24700,83
20230726,094900,1565977950,24750,24700,24750,24700,190
20230726,094800,1561283200,24700,24700,24750,24700,679
20230726,094700,1544498800,24700,24750,24750,24700,229
20230726,094600,1538838450,24750,24800,24800,24750,261
20230726,094500,1532378650,24800,24900,24900,24800,168
20230726,094400,1528210850,24850,24800,24850,24800,275
20230726,094300,1521384500,24850,24800,24850,24800,153
20230726,094200,1517586350,24850,24850,24900,24850,21
20230726,094100,1517064350,24850,24850,24900,24800,241
20230726,094000,1511074800,24900,24850,24900,24800,549
20230726,093900,1497408650,24850,24850,24900,24800,514
20230726,093800,1484638750,24850,24800,24850,24750,430
20230726,093700,1473986150,24800,24750,24850,24750,324
20230726,093600,1465953400,24750,24700,24800,24700,1171
20230726,093500,1437025450,24700,24750,24750,24650,277
20230726,093400,1430182400,24750,24700,24750,24700,305
20230726,093300,1422634500,24750,24750,24800,24700,180
20230726,093200,1418178600,24800,24700,24800,24650,644
20230726,093100,1402300150,24650,24700,24750,24650,286
20230726,093000,1395238900,24650,24700,24850,24650,1471
20230726,092900,1358821850,24700,24750,24750,24650,107
20230726,092800,1356179500,24600,24650,24750,24600,2658
20230726,092700,1290593050,24650,24600,24700,24600,263
20230726,092600,1284110700,24600,24500,24700,24450,2467
20230726,092500,1223544850,24500,24500,24550,24500,44
20230726,092400,1222466600,24500,24550,24550,24500,879
20230726,092300,1200915850,24550,24650,24700,24550,235
20230726,092200,1195132650,24700,24600,24700,24550,2063
20230726,092100,1144287450,24600,24550,24650,24500,2694
20230726,092000,1078153000,24550,24550,24600,24500,2202
20230726,091900,1024168100,24600,24550,24700,24500,1164
20230726,091800,995583950,24550,24700,24700,24550,953
20230726,091700,972141450,24800,24700,24800,24700,971
20230726,091600,948117150,24700,24500,24750,24450,3472
20230726,091500,862899050,24500,24550,24600,24450,1107
20230726,091400,835775700,24550,24600,24600,24500,1479
20230726,091300,799493350,24600,24650,24650,24600,728
20230726,091200,781581550,24650,24700,24700,24600,1525
20230726,091100,744018900,24700,24750,24800,24700,1096
20230726,091000,716940650,24700,24700,24800,24650,1379
20230726,090900,682893150,24700,24650,24750,24650,357
20230726,090800,674074900,24650,24650,24650,24500,181
20230726,090700,669620950,24600,24600,24750,24500,5018
20230726,090600,546384900,24600,24700,24750,24600,4343
20230726,090500,439270500,24750,24800,24850,24700,3943
20230726,090400,341664400,24850,24850,24900,24800,2890
20230726,090300,269916250,24850,24950,25000,24850,2736
20230726,090200,201817150,24900,25000,25000,24850,3679
20230726,090100,110019250,25000,25200,25200,25000,2393
20230726,090000,49912500,25250,25250,25250,25200,1909