KissMeData/083450/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193600,5676997750,27550,27550,27550,27550,1511
20230726,193500,5676997750,27550,27550,27550,27550,0
20230726,193400,5676997750,27550,27550,27550,27550,0
20230726,193300,5676997750,27550,27550,27550,27550,0
20230726,193200,5676997750,27550,27550,27550,27550,0
20230726,193100,5676997750,27550,27550,27550,27550,0
20230726,193000,5676997750,27550,27550,27550,27550,0
20230726,192900,5676997750,27550,27550,27550,27550,0
20230726,192800,5676997750,27550,27550,27550,27550,0
20230726,192700,5676997750,27550,27550,27550,27550,0
20230726,192600,5676997750,27550,27550,27550,27550,0
20230726,192500,5676997750,27550,27550,27550,27550,0
20230726,192400,5676997750,27550,27550,27550,27550,0
20230726,192300,5676997750,27550,27550,27550,27550,0
20230726,192200,5676997750,27550,27550,27550,27550,0
20230726,192100,5676997750,27550,27550,27550,27550,0
20230726,192000,5676997750,27550,27550,27550,27550,0
20230726,191900,5676997750,27550,27550,27550,27550,0
20230726,191800,5676997750,27550,27550,27550,27550,0
20230726,191700,5676997750,27550,27550,27550,27550,0
20230726,191600,5676997750,27550,27550,27550,27550,0
20230726,191500,5676997750,27550,27550,27550,27550,0
20230726,191400,5676997750,27550,27550,27550,27550,0
20230726,191300,5676997750,27550,27550,27550,27550,0
20230726,191200,5676997750,27550,27550,27550,27550,0
20230726,191100,5676997750,27550,27550,27550,27550,0
20230726,191000,5676997750,27550,27550,27550,27550,0
20230726,190900,5676997750,27550,27550,27550,27550,0
20230726,190800,5676997750,27550,27550,27550,27550,0
20230726,190700,5676997750,27550,27550,27550,27550,0
20230726,190600,5676997750,27550,27550,27550,27550,1511
20230726,190500,5676997750,27550,27550,27550,27550,0
20230726,190400,5676997750,27550,27550,27550,27550,0
20230726,190300,5676997750,27550,27550,27550,27550,0
20230726,190200,5676997750,27550,27550,27550,27550,0
20230726,190100,5676997750,27550,27550,27550,27550,0
20230726,190000,5676997750,27550,27550,27550,27550,0
20230726,185900,5676997750,27550,27550,27550,27550,0
20230726,185800,5676997750,27550,27550,27550,27550,0
20230726,185700,5676997750,27550,27550,27550,27550,0
20230726,185600,5676997750,27550,27550,27550,27550,0
20230726,185500,5676997750,27550,27550,27550,27550,0
20230726,185400,5676997750,27550,27550,27550,27550,0
20230726,185300,5676997750,27550,27550,27550,27550,0
20230726,185200,5676997750,27550,27550,27550,27550,0
20230726,185100,5676997750,27550,27550,27550,27550,0
20230726,185000,5676997750,27550,27550,27550,27550,0
20230726,184900,5676997750,27550,27550,27550,27550,0
20230726,184800,5676997750,27550,27550,27550,27550,0
20230726,184700,5676997750,27550,27550,27550,27550,0
20230726,184600,5676997750,27550,27550,27550,27550,0
20230726,184500,5676997750,27550,27550,27550,27550,0
20230726,184400,5676997750,27550,27550,27550,27550,0
20230726,184300,5676997750,27550,27550,27550,27550,0
20230726,184200,5676997750,27550,27550,27550,27550,0
20230726,184100,5676997750,27550,27550,27550,27550,0
20230726,184000,5676997750,27550,27550,27550,27550,0
20230726,183900,5676997750,27550,27550,27550,27550,0
20230726,183800,5676997750,27550,27550,27550,27550,0
20230726,183700,5676997750,27550,27550,27550,27550,0
20230726,183600,5676997750,27550,27550,27550,27550,1511
20230726,183500,5676997750,27550,27550,27550,27550,0
20230726,183400,5676997750,27550,27550,27550,27550,0
20230726,183300,5676997750,27550,27550,27550,27550,0
20230726,183200,5676997750,27550,27550,27550,27550,0
20230726,183100,5676997750,27550,27550,27550,27550,0
20230726,183000,5676997750,27550,27550,27550,27550,0
20230726,182900,5676997750,27550,27550,27550,27550,0
20230726,182800,5676997750,27550,27550,27550,27550,0
20230726,182700,5676997750,27550,27550,27550,27550,0
20230726,182600,5676997750,27550,27550,27550,27550,0
20230726,182500,5676997750,27550,27550,27550,27550,0
20230726,182400,5676997750,27550,27550,27550,27550,0
20230726,182300,5676997750,27550,27550,27550,27550,0
20230726,182200,5676997750,27550,27550,27550,27550,0
20230726,182100,5676997750,27550,27550,27550,27550,0
20230726,182000,5676997750,27550,27550,27550,27550,0
20230726,181900,5676997750,27550,27550,27550,27550,0
20230726,181800,5676997750,27550,27550,27550,27550,0
20230726,181700,5676997750,27550,27550,27550,27550,0
20230726,181600,5676997750,27550,27550,27550,27550,0
20230726,181500,5676997750,27550,27550,27550,27550,0
20230726,181400,5676997750,27550,27550,27550,27550,0
20230726,181300,5676997750,27550,27550,27550,27550,0
20230726,181200,5676997750,27550,27550,27550,27550,0
20230726,181100,5676997750,27550,27550,27550,27550,0
20230726,181000,5676997750,27550,27550,27550,27550,0
20230726,180900,5676997750,27550,27550,27550,27550,0
20230726,180800,5676997750,27550,27550,27550,27550,0
20230726,180700,5676997750,27550,27550,27550,27550,0
20230726,180600,5676997750,27550,27550,27550,27550,1511
20230726,180500,5676997750,27550,27550,27550,27550,0
20230726,180400,5676997750,27550,27550,27550,27550,0
20230726,180300,5676997750,27550,27550,27550,27550,0
20230726,180200,5676997750,27550,27550,27550,27550,0
20230726,180100,5676997750,27550,27550,27550,27550,0
20230726,180000,5676997750,27550,27550,27550,27550,0
20230726,175900,5676997750,27550,27550,27550,27550,0
20230726,175800,5676997750,27550,27550,27550,27550,0
20230726,175700,5676997750,27550,27550,27550,27550,0
20230726,175600,5676997750,27550,27550,27550,27550,0
20230726,175500,5676997750,27550,27550,27550,27550,0
20230726,175400,5676997750,27550,27550,27550,27550,0
20230726,175300,5676997750,27550,27550,27550,27550,0
20230726,175200,5676997750,27550,27550,27550,27550,0
20230726,175100,5676997750,27550,27550,27550,27550,0
20230726,175000,5676997750,27550,27550,27550,27550,0
20230726,174900,5676997750,27550,27550,27550,27550,0
20230726,174800,5676997750,27550,27550,27550,27550,0
20230726,174700,5676997750,27550,27550,27550,27550,0
20230726,174600,5676997750,27550,27550,27550,27550,0
20230726,174500,5676997750,27550,27550,27550,27550,0
20230726,174400,5676997750,27550,27550,27550,27550,0
20230726,174300,5676997750,27550,27550,27550,27550,0
20230726,174200,5676997750,27550,27550,27550,27550,0
20230726,174100,5676997750,27550,27550,27550,27550,0
20230726,174000,5676997750,27550,27550,27550,27550,0
20230726,173900,5676997750,27550,27550,27550,27550,0
20230726,173800,5676997750,27550,27550,27550,27550,0
20230726,173700,5676997750,27550,27550,27550,27550,0
20230726,173600,5676997750,27550,27550,27550,27550,1511
20230726,173500,5676997750,27550,27550,27550,27550,0
20230726,173400,5676997750,27550,27550,27550,27550,0
20230726,173300,5676997750,27550,27550,27550,27550,0
20230726,173200,5676997750,27550,27550,27550,27550,0
20230726,173100,5676997750,27550,27550,27550,27550,0
20230726,173000,5676997750,27550,27550,27550,27550,0
20230726,172900,5676997750,27550,27550,27550,27550,0
20230726,172800,5676997750,27550,27550,27550,27550,0
20230726,172700,5676997750,27550,27550,27550,27550,0
20230726,172600,5676997750,27550,27550,27550,27550,0
20230726,172500,5676997750,27550,27550,27550,27550,0
20230726,172400,5676997750,27550,27550,27550,27550,0
20230726,172300,5676997750,27550,27550,27550,27550,0
20230726,172200,5676997750,27550,27550,27550,27550,0
20230726,172100,5676997750,27550,27550,27550,27550,0
20230726,172000,5676997750,27550,27550,27550,27550,0
20230726,171900,5676997750,27550,27550,27550,27550,0
20230726,171800,5676997750,27550,27550,27550,27550,0
20230726,171700,5676997750,27550,27550,27550,27550,0
20230726,171600,5676997750,27550,27550,27550,27550,0
20230726,171500,5676997750,27550,27550,27550,27550,0
20230726,171400,5676997750,27550,27550,27550,27550,0
20230726,171300,5676997750,27550,27550,27550,27550,0
20230726,171200,5676997750,27550,27550,27550,27550,0
20230726,171100,5676997750,27550,27550,27550,27550,0
20230726,171000,5676997750,27550,27550,27550,27550,0
20230726,170900,5676997750,27550,27550,27550,27550,0
20230726,170800,5676997750,27550,27550,27550,27550,0
20230726,170700,5676997750,27550,27550,27550,27550,0
20230726,170600,5676997750,27550,27550,27550,27550,1511
20230726,170500,5676997750,27550,27550,27550,27550,0
20230726,170400,5676997750,27550,27550,27550,27550,0
20230726,170300,5676997750,27550,27550,27550,27550,0
20230726,170200,5676997750,27550,27550,27550,27550,0
20230726,170100,5676997750,27550,27550,27550,27550,0
20230726,170000,5676997750,27550,27550,27550,27550,0
20230726,165900,5676997750,27550,27550,27550,27550,0
20230726,165800,5676997750,27550,27550,27550,27550,0
20230726,165700,5676997750,27550,27550,27550,27550,0
20230726,165600,5676997750,27550,27550,27550,27550,0
20230726,165500,5676997750,27550,27550,27550,27550,0
20230726,165400,5676997750,27550,27550,27550,27550,0
20230726,165300,5676997750,27550,27550,27550,27550,0
20230726,165200,5676997750,27550,27550,27550,27550,0
20230726,165100,5676997750,27550,27550,27550,27550,0
20230726,165000,5676997750,27550,27550,27550,27550,0
20230726,164900,5676997750,27550,27550,27550,27550,0
20230726,164800,5676997750,27550,27550,27550,27550,0
20230726,164700,5676997750,27550,27550,27550,27550,0
20230726,164600,5676997750,27550,27550,27550,27550,0
20230726,164500,5676997750,27550,27550,27550,27550,0
20230726,164400,5676997750,27550,27550,27550,27550,0
20230726,164300,5676997750,27550,27550,27550,27550,0
20230726,164200,5676997750,27550,27550,27550,27550,0
20230726,164100,5676997750,27550,27550,27550,27550,0
20230726,164000,5676997750,27550,27550,27550,27550,0
20230726,163900,5676997750,27550,27550,27550,27550,0
20230726,163800,5676997750,27550,27550,27550,27550,0
20230726,163700,5676997750,27550,27550,27550,27550,0
20230726,163600,5676997750,27550,27550,27550,27550,1511
20230726,163500,5676997750,27550,27550,27550,27550,0
20230726,163400,5676997750,27550,27550,27550,27550,0
20230726,163300,5676997750,27550,27550,27550,27550,0
20230726,163200,5676997750,27550,27550,27550,27550,0
20230726,163100,5676997750,27550,27550,27550,27550,0
20230726,163000,5676997750,27550,27550,27550,27550,0
20230726,162900,5676997750,27550,27550,27550,27550,0
20230726,162800,5676997750,27550,27550,27550,27550,0
20230726,162700,5676997750,27550,27550,27550,27550,0
20230726,162600,5676997750,27550,27550,27550,27550,0
20230726,162500,5676997750,27550,27550,27550,27550,0
20230726,162400,5676997750,27550,27550,27550,27550,0
20230726,162300,5676997750,27550,27550,27550,27550,0
20230726,162200,5676997750,27550,27550,27550,27550,0
20230726,162100,5676997750,27550,27550,27550,27550,0
20230726,162000,5676997750,27550,27550,27550,27550,0
20230726,161900,5676997750,27550,27550,27550,27550,0
20230726,161800,5676997750,27550,27550,27550,27550,0
20230726,161700,5676997750,27550,27550,27550,27550,0
20230726,161600,5676997750,27550,27550,27550,27550,0
20230726,161500,5676997750,27550,27550,27550,27550,0
20230726,161400,5676997750,27550,27550,27550,27550,0
20230726,161300,5676997750,27550,27550,27550,27550,0
20230726,161200,5676997750,27550,27550,27550,27550,0
20230726,161100,5676997750,27550,27550,27550,27550,0
20230726,161000,5676997750,27550,27550,27550,27550,0
20230726,160900,5676997750,27550,27550,27550,27550,0
20230726,160800,5676997750,27550,27550,27550,27550,0
20230726,160700,5676997750,27550,27550,27550,27550,0
20230726,160600,5676997750,27550,27550,27550,27550,1511
20230726,160500,5676997750,27550,27550,27550,27550,0
20230726,160400,5676997750,27550,27550,27550,27550,0
20230726,160300,5676997750,27550,27550,27550,27550,0
20230726,160200,5676997750,27550,27550,27550,27550,0
20230726,160100,5676997750,27550,27550,27550,27550,0
20230726,160000,5676997750,27550,27550,27550,27550,0
20230726,155900,5676997750,27550,27550,27550,27550,0
20230726,155800,5676997750,27550,27550,27550,27550,0
20230726,155700,5676997750,27550,27550,27550,27550,0
20230726,155600,5676997750,27550,27550,27550,27550,0
20230726,155500,5676997750,27550,27550,27550,27550,0
20230726,155400,5676997750,27550,27550,27550,27550,0
20230726,155300,5676997750,27550,27550,27550,27550,0
20230726,155200,5676997750,27550,27550,27550,27550,0
20230726,155100,5676997750,27550,27550,27550,27550,0
20230726,155000,5676997750,27550,27550,27550,27550,0
20230726,154900,5676997750,27550,27550,27550,27550,0
20230726,154800,5676997750,27550,27550,27550,27550,0
20230726,154700,5676997750,27550,27550,27550,27550,0
20230726,154600,5676997750,27550,27550,27550,27550,0
20230726,154500,5676997750,27550,27550,27550,27550,0
20230726,154400,5676997750,27550,27550,27550,27550,0
20230726,154300,5676997750,27550,27550,27550,27550,0
20230726,154200,5676997750,27550,27550,27550,27550,0
20230726,154100,5676997750,27550,27550,27550,27550,0
20230726,154000,5676997750,27550,27550,27550,27550,0
20230726,153900,5676997750,27550,27550,27550,27550,0
20230726,153800,5676997750,27550,27550,27550,27550,0
20230726,153700,5676997750,27550,27550,27550,27550,0
20230726,153600,5676997750,27550,27550,27550,27550,1511
20230726,153500,5676997750,27550,27550,27550,27550,0
20230726,153400,5676997750,27550,27550,27550,27550,0
20230726,153300,5676997750,27550,27550,27550,27550,0
20230726,153200,5676997750,27550,27550,27550,27550,0
20230726,153100,5676997750,27550,27550,27550,27550,0
20230726,153000,5676997750,27550,27550,27550,27550,1511
20230726,152900,5635369700,27550,27550,27550,27550,0
20230726,152800,5635369700,27550,27550,27550,27550,0
20230726,152700,5635369700,27550,27550,27550,27550,0
20230726,152600,5635369700,27550,27550,27550,27550,0
20230726,152500,5635369700,27550,27550,27550,27550,0
20230726,152400,5635369700,27550,27550,27550,27550,0
20230726,152300,5635369700,27550,27550,27550,27550,0
20230726,152200,5635369700,27550,27550,27550,27550,0
20230726,152100,5635369700,27550,27550,27550,27550,0
20230726,152000,5635369700,27550,27550,27550,27550,0
20230726,151900,5635369700,27550,27450,27550,27450,961
20230726,151800,5608942500,27450,27500,27500,27450,57
20230726,151700,5607377650,27450,27500,27500,27450,493
20230726,151600,5593829750,27500,27450,27500,27450,24
20230726,151500,5593170850,27450,27500,27500,27450,73
20230726,151400,5591166900,27450,27450,27450,27450,128
20230726,151300,5587653300,27500,27350,27500,27350,640
20230726,151200,5570117400,27400,27350,27400,27350,946
20230726,151100,5544240750,27350,27400,27400,27350,642
20230726,151000,5526677050,27400,27450,27450,27400,541
20230726,150900,5511853400,27450,27400,27450,27400,83
20230726,150800,5509576650,27400,27400,27400,27350,825
20230726,150700,5486979300,27350,27400,27450,27350,2422
20230726,150600,5420615950,27450,27450,27450,27400,428
20230726,150500,5408870100,27450,27450,27450,27450,1441
20230726,150400,5369314650,27450,27500,27500,27450,193
20230726,150300,5364016500,27500,27450,27500,27450,1395
20230726,150200,5325718750,27500,27550,27550,27500,478
20230726,150100,5312571450,27550,27550,27550,27550,280
20230726,150000,5304857450,27550,27550,27600,27550,136
20230726,145900,5301110500,27600,27550,27600,27550,57
20230726,145800,5299540050,27550,27500,27600,27500,304
20230726,145700,5291154200,27600,27500,27600,27500,800
20230726,145600,5269109150,27400,27500,27500,27400,53
20230726,145500,5267655950,27500,27400,27500,27400,847
20230726,145400,5244372850,27400,27450,27500,27400,494
20230726,145300,5230823450,27500,27450,27500,27450,770
20230726,145200,5209684350,27450,27450,27500,27450,24
20230726,145100,5209025500,27450,27450,27500,27450,460
20230726,145000,5196390700,27450,27450,27500,27450,32
20230726,144900,5195512250,27450,27500,27500,27400,1270
20230726,144800,5160630850,27500,27550,27550,27450,480
20230726,144700,5147435250,27500,27500,27550,27450,633
20230726,144600,5130033800,27600,27500,27600,27500,209
20230726,144500,5124285200,27500,27600,27600,27500,942
20230726,144400,5098367600,27600,27600,27600,27550,990
20230726,144300,5071092500,27600,27550,27700,27550,131
20230726,144200,5067476550,27550,27550,27600,27550,512
20230726,144100,5053361000,27550,27550,27550,27550,79
20230726,144000,5051184550,27500,27550,27550,27500,481
20230726,143900,5037937250,27550,27500,27550,27500,145
20230726,143800,5033949300,27600,27550,27600,27500,180
20230726,143700,5028991850,27550,27500,27550,27450,88
20230726,143600,5026571450,27500,27550,27550,27500,390
20230726,143500,5015827650,27550,27550,27550,27550,21
20230726,143400,5015249100,27550,27500,27550,27500,99
20230726,143300,5012522200,27600,27600,27600,27500,185
20230726,143200,5007422200,27600,27500,27600,27500,97
20230726,143100,5004753700,27500,27500,27500,27450,37
20230726,143000,5003736900,27500,27500,27500,27450,140
20230726,142900,4999890650,27450,27500,27600,27450,81
20230726,142800,4997664800,27450,27450,27600,27450,25
20230726,142700,4996977050,27600,27450,27800,27400,563
20230726,142600,4981508500,27400,27450,27550,27400,451
20230726,142500,4969110900,27450,27450,27500,27450,2588
20230726,142400,4898069800,27450,27550,27550,27450,623
20230726,142300,4880956000,27550,27500,27550,27450,706
20230726,142200,4861531100,27500,27500,27600,27500,559
20230726,142100,4846151550,27500,27600,27800,27500,1656
20230726,142000,4800359850,27600,27700,27700,27600,47
20230726,141900,4799058950,27750,27600,27750,27600,112
20230726,141800,4795967300,27600,27700,27700,27600,512
20230726,141700,4781796500,27550,27600,27600,27550,98
20230726,141600,4779092300,27550,27400,27550,27400,208
20230726,141500,4773365200,27400,27400,27550,27400,479
20230726,141400,4760240150,27400,27450,27450,27400,713
20230726,141300,4740668950,27600,27450,27600,27400,1344
20230726,141200,4703753800,27500,27500,27500,27500,717
20230726,141100,4684036300,27550,27550,27550,27500,179
20230726,141000,4679109850,27500,27500,27550,27500,140
20230726,140900,4675259150,27500,27550,27550,27500,27
20230726,140800,4674516550,27450,27450,27450,27450,278
20230726,140700,4666885450,27450,27500,27500,27450,616
20230726,140600,4649959900,27450,27500,27500,27450,191
20230726,140500,4644707950,27500,27500,27500,27450,54
20230726,140400,4643223450,27600,27700,27700,27600,418
20230726,140300,4631681050,27650,27450,27650,27400,910
20230726,140200,4606633050,27450,27400,27450,27400,177
20230726,140100,4601782800,27450,27500,27500,27450,252
20230726,140000,4594853650,27500,27450,27550,27450,169
20230726,135900,4590207800,27400,27500,27600,27400,339
20230726,135800,4580912900,27400,27400,27400,27350,2443
20230726,135700,4514072850,27400,27450,27650,27400,819
20230726,135600,4491605450,27450,27400,27500,27350,2673
20230726,135500,4418361850,27400,27450,27500,27400,381
20230726,135400,4407906700,27400,27450,27450,27400,1933
20230726,135300,4354846550,27450,27550,27600,27450,1722
20230726,135200,4307442950,27600,27650,27650,27600,335
20230726,135100,4298190750,27650,27600,27650,27600,213
20230726,135000,4292302700,27600,27600,27600,27550,24
20230726,134900,4291640800,27550,27700,27700,27550,475
20230726,134800,4278543100,27700,27700,27750,27650,134
20230726,134700,4274833950,27600,27600,27600,27600,151
20230726,134600,4270666350,27600,27650,27750,27600,140
20230726,134500,4266793650,27650,27650,27650,27650,89
20230726,134400,4264332800,27650,27650,27650,27650,27
20230726,134300,4263586250,27650,27600,27650,27600,83
20230726,134200,4261295150,27600,27800,27800,27600,115
20230726,134100,4258100750,27550,27550,27800,27550,31
20230726,134000,4257245450,27550,27650,27650,27550,964
20230726,133900,4230641400,27650,27700,27900,27650,1523
20230726,133800,4188475800,27700,27750,27750,27700,451
20230726,133700,4175960650,27750,27800,27900,27750,842
20230726,133600,4152488150,27750,27800,27800,27750,114
20230726,133500,4149324150,27750,27750,27750,27750,60
20230726,133400,4147659150,27750,27750,27750,27750,75
20230726,133300,4145577900,27750,27750,27750,27750,27
20230726,133200,4144828650,27800,27750,27800,27700,1484
20230726,133100,4103650050,27800,27800,27800,27800,122
20230726,133000,4100258450,27750,27800,27800,27750,268
20230726,132900,4092808500,27800,27750,27800,27750,11
20230726,132800,4092503200,27750,27750,27750,27750,90
20230726,132700,4090005700,27750,27750,27750,27750,11
20230726,132600,4089700450,27800,27750,27800,27750,146
20230726,132500,4085648900,27900,28000,28000,27900,79
20230726,132400,4083440650,28000,27850,28000,27700,1696
20230726,132300,4036057050,27700,27850,27850,27700,270
20230726,132200,4028557800,27750,27750,27850,27750,298
20230726,132100,4020278900,27750,27750,27850,27750,204
20230726,132000,4014608000,27750,27800,27800,27750,29
20230726,131900,4013802550,27750,27800,27850,27750,1049
20230726,131800,3984617650,27750,27650,27750,27600,2482
20230726,131700,3915895950,27650,27650,27650,27650,120
20230726,131600,3912577950,27550,27650,27650,27550,128
20230726,131500,3909039650,27650,27650,27650,27650,238
20230726,131400,3902458950,27650,27600,27650,27600,441
20230726,131300,3890275300,27550,27500,27550,27450,495
20230726,131200,3876659850,27500,27500,27500,27500,50
20230726,131100,3875284850,27550,27550,27550,27550,14
20230726,131000,3874899150,27500,27500,27550,27500,82
20230726,130900,3872643150,27500,27500,27500,27500,23
20230726,130800,3872010650,27500,27500,27500,27500,291
20230726,130700,3864008150,27500,27500,27500,27500,801
20230726,130600,3841980650,27500,27500,27500,27500,5
20230726,130500,3841843150,27500,27500,27500,27500,0
20230726,130400,3841843150,27500,27500,27500,27500,1
20230726,130300,3841815650,27550,27500,27550,27500,22
20230726,130200,3841209900,27550,27550,27550,27550,21
20230726,130100,3840631350,27500,27550,27550,27500,2
20230726,130000,3840576300,27550,27550,27650,27550,153
20230726,125900,3836360950,27600,27650,27650,27600,482
20230726,125800,3823056150,27650,27650,27650,27650,16
20230726,125700,3822613750,27650,27650,27650,27650,102
20230726,125600,3819793450,27650,27650,27650,27650,40
20230726,125500,3818687450,27650,27650,27650,27650,120
20230726,125400,3815369450,27650,27650,27650,27650,313
20230726,125300,3806715000,27600,27600,27600,27600,0
20230726,125200,3806715000,27600,27600,27600,27600,1
20230726,125100,3806687400,27600,27600,27600,27600,101
20230726,125000,3803899800,27600,27600,27600,27600,371
20230726,124900,3793660200,27600,27600,27600,27600,8
20230726,124800,3793439400,27600,27600,27600,27600,27
20230726,124700,3792694200,27500,27550,27550,27500,570
20230726,124600,3777010500,27600,27600,27600,27600,0
20230726,124500,3777010500,27600,27600,27600,27600,404
20230726,124400,3765860100,27600,27600,27600,27600,4
20230726,124300,3765749700,27600,27600,27600,27600,8
20230726,124200,3765528900,27550,27550,27550,27550,82
20230726,124100,3763269800,27550,27550,27550,27550,52
20230726,124000,3761837200,27600,27600,27600,27600,50
20230726,123900,3760457200,27500,27500,27500,27500,1549
20230726,123800,3717859700,27450,27450,27450,27450,218
20230726,123700,3711875600,27500,27450,27500,27450,65
20230726,123600,3710088300,27450,27500,27500,27450,3
20230726,123500,3710005850,27450,27500,27500,27450,1433
20230726,123400,3670598850,27500,27600,27600,27500,1991
20230726,123300,3615746800,27600,27600,27600,27550,285
20230726,123200,3607893200,27600,27550,27600,27550,853
20230726,123100,3584390550,27600,27600,27600,27600,1
20230726,123000,3584362950,27600,27550,27650,27550,311
20230726,122900,3575794450,27650,27650,27650,27650,2
20230726,122800,3575739150,27550,27600,27600,27550,959
20230726,122700,3549318050,27600,27550,27600,27550,12
20230726,122600,3548986900,27550,27600,27600,27550,186
20230726,122500,3543862250,27600,27600,27600,27600,47
20230726,122400,3542565050,27650,27550,27650,27550,242
20230726,122300,3535894250,27550,27550,27550,27550,4
20230726,122200,3535784050,27550,27600,27600,27550,350
20230726,122100,3526138950,27650,27550,27650,27550,106
20230726,122000,3523218050,27550,27650,27650,27550,83
20230726,121900,3520931300,27550,27550,27600,27550,236
20230726,121800,3514429450,27550,27550,27650,27550,132
20230726,121700,3510791850,27550,27600,27600,27550,559
20230726,121600,3495390150,27600,27600,27600,27600,1446
20230726,121500,3455480550,27600,27650,27650,27600,182
20230726,121400,3450456600,27650,27600,27650,27600,133
20230726,121300,3446781650,27600,27700,27700,27600,429
20230726,121200,3434929200,27650,27650,27650,27650,2
20230726,121100,3434873900,27700,27700,27700,27700,26
20230726,121000,3434153700,27650,27700,27700,27650,34
20230726,120900,3433213450,27700,27650,27700,27650,26
20230726,120800,3432494300,27600,27700,27700,27600,2466
20230726,120700,3364247750,27750,27700,27750,27700,23
20230726,120600,3363609600,27700,27750,27750,27700,85
20230726,120500,3361253100,27750,27750,27750,27750,11
20230726,120400,3360947850,27700,27750,27750,27700,221
20230726,120300,3354817600,27800,27750,27800,27750,33
20230726,120200,3353900550,27750,27750,27750,27750,529
20230726,120100,3339220800,27750,27800,27800,27750,1500
20230726,120000,3297589200,27800,27850,27850,27800,229
20230726,115900,3291212950,27850,27800,27850,27800,215
20230726,115800,3285233950,27750,27800,27800,27750,91
20230726,115700,3282704700,27800,27800,27800,27800,0
20230726,115600,3282704700,27800,27850,27850,27800,983
20230726,115500,3255376300,27850,27850,27850,27850,67
20230726,115400,3253510350,27850,27850,27850,27850,5
20230726,115300,3253371100,27800,27750,27800,27750,25
20230726,115200,3252676350,27750,27750,27750,27750,72
20230726,115100,3250678350,27750,27850,27850,27750,20
20230726,115000,3250122350,27800,27800,27800,27750,409
20230726,114900,3238767150,27900,27800,27900,27800,20
20230726,114800,3238211050,27800,27900,27900,27800,20
20230726,114700,3237653650,27850,27850,27850,27850,20
20230726,114600,3237096650,27850,27850,27900,27800,661
20230726,114500,3218716200,27850,27850,27850,27850,52
20230726,114400,3217268000,27800,27750,27800,27750,699
20230726,114300,3197868300,27750,27750,27750,27750,187
20230726,114200,3192679050,27700,27750,27750,27650,201
20230726,114100,3187106550,27750,27700,27750,27700,1494
20230726,114000,3145720850,27700,27600,27700,27600,283
20230726,113900,3137882250,27600,27600,27600,27600,454
20230726,113800,3125351850,27600,27650,27650,27600,1494
20230726,113700,3084050200,27650,27600,27650,27600,741
20230726,113600,3063596750,27550,27600,27600,27550,468
20230726,113500,3050683450,27600,27600,27600,27600,5
20230726,113400,3050545450,27600,27600,27600,27600,1
20230726,113300,3050517850,27650,27600,27650,27600,152
20230726,113200,3046320050,27650,27650,27650,27650,4
20230726,113100,3046209450,27600,27650,27650,27600,184
20230726,113000,3041130600,27600,27600,27600,27600,136
20230726,112900,3037377000,27600,27600,27600,27600,1037
20230726,112800,3008755800,27600,27600,27600,27600,551
20230726,112700,2993548200,27600,27550,27600,27550,256
20230726,112600,2986495100,27550,27550,27600,27550,250
20230726,112500,2979605100,27550,27550,27600,27500,70
20230726,112400,2977676950,27600,27600,27600,27600,4
20230726,112300,2977566550,27600,27600,27600,27600,0
20230726,112200,2977566550,27600,27550,27600,27450,141
20230726,112100,2973677100,27450,27500,27600,27450,332
20230726,112000,2964544950,27500,27450,27500,27450,57
20230726,111900,2962977800,27450,27500,27500,27450,292
20230726,111800,2954949800,27550,27550,27550,27550,150
20230726,111700,2950817300,27600,27600,27600,27600,15
20230726,111600,2950403300,27500,27600,27600,27500,718
20230726,111500,2930623200,27550,27600,27600,27550,122
20230726,111400,2927261900,27600,27600,27600,27600,232
20230726,111300,2920858700,27550,27600,27600,27550,110
20230726,111200,2917823200,27600,27650,27650,27600,88
20230726,111100,2915393900,27600,27650,27650,27600,22
20230726,111000,2914785700,27600,27700,27700,27600,7
20230726,110900,2914592400,27550,27600,27600,27550,420
20230726,110800,2903020400,27600,27600,27600,27600,1
20230726,110700,2902992800,27600,27600,27600,27600,11
20230726,110600,2902689200,27600,27600,27650,27600,57
20230726,110500,2901115950,27600,27650,27700,27600,2022
20230726,110400,2845279200,27700,27700,27700,27700,21
20230726,110300,2844697500,27750,27650,27750,27650,292
20230726,110200,2836600800,27650,27750,27750,27650,20
20230726,110100,2836047400,27750,27700,27750,27700,203
20230726,110000,2830419250,27700,27750,27750,27700,426
20230726,105900,2818617600,27750,27750,27750,27750,505
20230726,105800,2804603850,27650,27650,27650,27650,2
20230726,105700,2804548550,27600,27650,27750,27600,608
20230726,105600,2787743850,27600,27650,27650,27600,300
20230726,105500,2779454450,27650,27650,27650,27650,1
20230726,105400,2779426800,27650,27700,27800,27650,26
20230726,105300,2778704600,27700,27800,27800,27700,244
20230726,105200,2771927750,27800,27800,27800,27750,151
20230726,105100,2767730450,27800,27800,27900,27700,857
20230726,105000,2743980650,27750,27600,27800,27600,6213
20230726,104900,2571732050,27600,27400,27600,27400,214
20230726,104800,2565838050,27400,27350,27500,27300,3063
20230726,104700,2482015700,27350,27500,27500,27350,591
20230726,104600,2465800400,27350,27500,27500,27350,1098
20230726,104500,2435692900,27500,27500,27550,27500,3085
20230726,104400,2350854900,27500,27550,27600,27500,2204
20230726,104300,2290152100,27600,27600,27650,27600,278
20230726,104200,2282474300,27650,27600,27650,27550,273
20230726,104100,2274940600,27700,27600,27700,27600,606
20230726,104000,2258183350,27600,27550,27600,27550,135
20230726,103900,2254458950,27650,27600,27650,27550,742
20230726,103800,2233970150,27650,27600,27650,27550,398
20230726,103700,2223002850,27650,27650,27650,27550,4892
20230726,103600,2088038050,27650,27650,27700,27650,403
20230726,103500,2076894850,27650,27700,27700,27650,376
20230726,103400,2066496950,27700,27650,27700,27650,695
20230726,103300,2047278800,27700,27700,27700,27650,31
20230726,103200,2046420350,27700,27700,27700,27600,181
20230726,103100,2041406750,27600,27650,27700,27600,47
20230726,103000,2040107700,27550,27600,27650,27550,898
20230726,102900,2015367450,27550,27650,27700,27550,451
20230726,102800,2002923450,27650,27650,27700,27550,548
20230726,102700,1987812750,27700,27600,27700,27550,1007
20230726,102600,1960061400,27600,27600,27750,27550,1234
20230726,102500,1925996650,27600,27600,27750,27550,2767
20230726,102400,1849569100,27600,27750,27750,27600,684
20230726,102300,1830677800,27800,27900,27900,27550,4961
20230726,102200,1693019350,27950,27950,28000,27900,220
20230726,102100,1686870350,28000,28000,28000,27950,31
20230726,102000,1686002650,27900,27900,27900,27900,1
20230726,101900,1685974750,27950,28000,28000,27900,446
20230726,101800,1673511350,28050,27950,28050,27950,1411
20230726,101700,1634027850,27950,27950,27950,27900,214
20230726,101600,1628048600,27950,27950,27950,27900,404
20230726,101500,1616768250,27950,27950,27950,27950,458
20230726,101400,1603967150,27950,27950,28000,27950,100
20230726,101300,1601170650,27950,27950,27950,27950,250
20230726,101200,1594183150,28000,28000,28000,28000,268
20230726,101100,1586679150,28000,28100,28200,28000,328
20230726,101000,1577444100,28100,27950,28100,27950,612
20230726,100900,1560322300,28000,27950,28000,27950,630
20230726,100800,1542712750,28000,28050,28050,28000,1558
20230726,100700,1499083450,28050,28050,28050,28050,10
20230726,100600,1498802950,28050,28100,28100,28050,4
20230726,100500,1498690600,28100,28100,28100,28050,784
20230726,100400,1476660700,28100,27950,28100,27950,172
20230726,100300,1471831100,28050,27950,28050,27900,1914
20230726,100200,1418306650,27950,28100,28100,27950,860
20230726,100100,1394225750,28000,28050,28100,28000,3097
20230726,100000,1307443750,28050,28050,28100,28050,1590
20230726,095900,1262792150,28050,28050,28100,28050,248
20230726,095800,1255831800,28050,28050,28100,28050,572
20230726,095700,1239787150,28100,28100,28100,28050,170
20230726,095600,1235017650,28100,28150,28150,28100,3758
20230726,095500,1129415350,28150,28200,28200,28150,380
20230726,095400,1118718200,28200,28100,28200,28100,71
20230726,095300,1116717000,28200,28200,28200,28150,463
20230726,095200,1103682600,28200,28150,28200,28150,2
20230726,095100,1103626250,28150,28150,28200,28150,714
20230726,095000,1083527100,28150,28200,28200,28100,269
20230726,094900,1075956800,28200,28300,28300,28150,2649
20230726,094800,1001269600,28300,28400,28400,28300,1405
20230726,094700,961449500,28450,28400,28450,28400,65
20230726,094600,959603000,28400,28450,28450,28400,50
20230726,094500,958182000,28450,28450,28500,28450,421
20230726,094400,946196350,28450,28450,28450,28450,50
20230726,094300,944773850,28450,28400,28450,28400,64
20230726,094200,942953100,28450,28500,28500,28400,184
20230726,094100,937714000,28500,28650,28650,28500,1107
20230726,094000,906161800,28500,28650,28650,28500,777
20230726,093900,884012700,28500,28650,28650,28500,263
20230726,093800,876509850,28500,28650,28650,28500,923
20230726,093700,850157550,28600,28700,28700,28600,853
20230726,093600,825760600,28650,28550,28650,28550,358
20230726,093500,815530900,28550,28600,28650,28550,219
20230726,093400,809274900,28600,28700,28700,28600,120
20230726,093300,805842600,28700,28650,28700,28650,122
20230726,093200,802346300,28650,28500,28650,28500,1133
20230726,093100,769961800,28500,28500,28550,28500,136
20230726,093000,766085700,28550,28450,28550,28400,2266
20230726,092900,701499350,28450,28450,28500,28450,269
20230726,092800,693843800,28450,28450,28450,28400,1649
20230726,092700,646944750,28250,28350,28450,28250,636
20230726,092600,628916650,28350,28300,28350,28200,1004
20230726,092500,600518850,28300,28300,28300,28150,3605
20230726,092400,498843050,28300,28350,28350,28300,808
20230726,092300,475950750,28350,28450,28450,28350,523
20230726,092200,461092750,28600,28400,28600,28400,484
20230726,092100,447326600,28350,28350,28350,28300,346
20230726,092000,437520300,28350,28300,28400,28300,1450
20230726,091900,396400450,28350,28350,28350,28350,263
20230726,091800,388944400,28350,28400,28400,28350,134
20230726,091700,385144600,28450,28450,28450,28300,515
20230726,091600,370549850,28450,28500,28500,28450,77
20230726,091500,368358350,28500,28500,28500,28500,337
20230726,091400,358753850,28500,28650,28650,28500,183
20230726,091300,353531950,28650,28700,28750,28600,1266
20230726,091200,317242150,28700,28750,28800,28700,497
20230726,091100,302975200,28750,28750,28800,28700,457
20230726,091000,289840700,28700,28650,28750,28650,814
20230726,090900,266469400,28600,28600,28700,28400,804
20230726,090800,243500800,28550,28300,28550,28250,834
20230726,090700,219838950,28300,28300,28300,28250,777
20230726,090600,197852150,28350,28400,28450,28300,627
20230726,090500,180096450,28350,28400,28550,28350,597
20230726,090400,163161850,28400,28400,28600,28400,1235
20230726,090300,128082350,28400,28400,28450,28350,288
20230726,090200,119899500,28400,28600,28600,28350,638
20230726,090100,101777300,28500,28800,28800,28500,2660
20230726,090000,25594100,28800,28800,28850,28800,839