KissMeData/095340/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194400,215293579600,91900,91900,91900,91900,17237
20230726,194300,215293579600,91900,91900,91900,91900,0
20230726,194200,215293579600,91900,91900,91900,91900,0
20230726,194100,215293579600,91900,91900,91900,91900,0
20230726,194000,215293579600,91900,91900,91900,91900,0
20230726,193900,215293579600,91900,91900,91900,91900,0
20230726,193800,215293579600,91900,91900,91900,91900,0
20230726,193700,215293579600,91900,91900,91900,91900,0
20230726,193600,215293579600,91900,91900,91900,91900,0
20230726,193500,215293579600,91900,91900,91900,91900,0
20230726,193400,215293579600,91900,91900,91900,91900,0
20230726,193300,215293579600,91900,91900,91900,91900,0
20230726,193200,215293579600,91900,91900,91900,91900,0
20230726,193100,215293579600,91900,91900,91900,91900,0
20230726,193000,215293579600,91900,91900,91900,91900,0
20230726,192900,215293579600,91900,91900,91900,91900,0
20230726,192800,215293579600,91900,91900,91900,91900,0
20230726,192700,215293579600,91900,91900,91900,91900,0
20230726,192600,215293579600,91900,91900,91900,91900,0
20230726,192500,215293579600,91900,91900,91900,91900,0
20230726,192400,215293579600,91900,91900,91900,91900,0
20230726,192300,215293579600,91900,91900,91900,91900,0
20230726,192200,215293579600,91900,91900,91900,91900,0
20230726,192100,215293579600,91900,91900,91900,91900,0
20230726,192000,215293579600,91900,91900,91900,91900,0
20230726,191900,215293579600,91900,91900,91900,91900,0
20230726,191800,215293579600,91900,91900,91900,91900,0
20230726,191700,215293579600,91900,91900,91900,91900,0
20230726,191600,215293579600,91900,91900,91900,91900,0
20230726,191500,215293579600,91900,91900,91900,91900,0
20230726,191400,215293579600,91900,91900,91900,91900,17237
20230726,191300,215293579600,91900,91900,91900,91900,0
20230726,191200,215293579600,91900,91900,91900,91900,0
20230726,191100,215293579600,91900,91900,91900,91900,0
20230726,191000,215293579600,91900,91900,91900,91900,0
20230726,190900,215293579600,91900,91900,91900,91900,0
20230726,190800,215293579600,91900,91900,91900,91900,0
20230726,190700,215293579600,91900,91900,91900,91900,0
20230726,190600,215293579600,91900,91900,91900,91900,0
20230726,190500,215293579600,91900,91900,91900,91900,0
20230726,190400,215293579600,91900,91900,91900,91900,0
20230726,190300,215293579600,91900,91900,91900,91900,0
20230726,190200,215293579600,91900,91900,91900,91900,0
20230726,190100,215293579600,91900,91900,91900,91900,0
20230726,190000,215293579600,91900,91900,91900,91900,0
20230726,185900,215293579600,91900,91900,91900,91900,0
20230726,185800,215293579600,91900,91900,91900,91900,0
20230726,185700,215293579600,91900,91900,91900,91900,0
20230726,185600,215293579600,91900,91900,91900,91900,0
20230726,185500,215293579600,91900,91900,91900,91900,0
20230726,185400,215293579600,91900,91900,91900,91900,0
20230726,185300,215293579600,91900,91900,91900,91900,0
20230726,185200,215293579600,91900,91900,91900,91900,0
20230726,185100,215293579600,91900,91900,91900,91900,0
20230726,185000,215293579600,91900,91900,91900,91900,0
20230726,184900,215293579600,91900,91900,91900,91900,0
20230726,184800,215293579600,91900,91900,91900,91900,0
20230726,184700,215293579600,91900,91900,91900,91900,0
20230726,184600,215293579600,91900,91900,91900,91900,0
20230726,184500,215293579600,91900,91900,91900,91900,0
20230726,184400,215293579600,91900,91900,91900,91900,17237
20230726,184300,215293579600,91900,91900,91900,91900,0
20230726,184200,215293579600,91900,91900,91900,91900,0
20230726,184100,215293579600,91900,91900,91900,91900,0
20230726,184000,215293579600,91900,91900,91900,91900,0
20230726,183900,215293579600,91900,91900,91900,91900,0
20230726,183800,215293579600,91900,91900,91900,91900,0
20230726,183700,215293579600,91900,91900,91900,91900,0
20230726,183600,215293579600,91900,91900,91900,91900,0
20230726,183500,215293579600,91900,91900,91900,91900,0
20230726,183400,215293579600,91900,91900,91900,91900,0
20230726,183300,215293579600,91900,91900,91900,91900,0
20230726,183200,215293579600,91900,91900,91900,91900,0
20230726,183100,215293579600,91900,91900,91900,91900,0
20230726,183000,215293579600,91900,91900,91900,91900,0
20230726,182900,215293579600,91900,91900,91900,91900,0
20230726,182800,215293579600,91900,91900,91900,91900,0
20230726,182700,215293579600,91900,91900,91900,91900,0
20230726,182600,215293579600,91900,91900,91900,91900,0
20230726,182500,215293579600,91900,91900,91900,91900,0
20230726,182400,215293579600,91900,91900,91900,91900,0
20230726,182300,215293579600,91900,91900,91900,91900,0
20230726,182200,215293579600,91900,91900,91900,91900,0
20230726,182100,215293579600,91900,91900,91900,91900,0
20230726,182000,215293579600,91900,91900,91900,91900,0
20230726,181900,215293579600,91900,91900,91900,91900,0
20230726,181800,215293579600,91900,91900,91900,91900,0
20230726,181700,215293579600,91900,91900,91900,91900,0
20230726,181600,215293579600,91900,91900,91900,91900,0
20230726,181500,215293579600,91900,91900,91900,91900,0
20230726,181400,215293579600,91900,91900,91900,91900,17237
20230726,181300,215293579600,91900,91900,91900,91900,0
20230726,181200,215293579600,91900,91900,91900,91900,0
20230726,181100,215293579600,91900,91900,91900,91900,0
20230726,181000,215293579600,91900,91900,91900,91900,0
20230726,180900,215293579600,91900,91900,91900,91900,0
20230726,180800,215293579600,91900,91900,91900,91900,0
20230726,180700,215293579600,91900,91900,91900,91900,0
20230726,180600,215293579600,91900,91900,91900,91900,0
20230726,180500,215293579600,91900,91900,91900,91900,0
20230726,180400,215293579600,91900,91900,91900,91900,0
20230726,180300,215293579600,91900,91900,91900,91900,0
20230726,180200,215293579600,91900,91900,91900,91900,0
20230726,180100,215293579600,91900,91900,91900,91900,0
20230726,180000,215293579600,91900,91900,91900,91900,0
20230726,175900,215293579600,91900,91900,91900,91900,0
20230726,175800,215293579600,91900,91900,91900,91900,0
20230726,175700,215293579600,91900,91900,91900,91900,0
20230726,175600,215293579600,91900,91900,91900,91900,0
20230726,175500,215293579600,91900,91900,91900,91900,0
20230726,175400,215293579600,91900,91900,91900,91900,0
20230726,175300,215293579600,91900,91900,91900,91900,0
20230726,175200,215293579600,91900,91900,91900,91900,0
20230726,175100,215293579600,91900,91900,91900,91900,0
20230726,175000,215293579600,91900,91900,91900,91900,0
20230726,174900,215293579600,91900,91900,91900,91900,0
20230726,174800,215293579600,91900,91900,91900,91900,0
20230726,174700,215293579600,91900,91900,91900,91900,0
20230726,174600,215293579600,91900,91900,91900,91900,0
20230726,174500,215293579600,91900,91900,91900,91900,0
20230726,174400,215293579600,91900,91900,91900,91900,17237
20230726,174300,215293579600,91900,91900,91900,91900,0
20230726,174200,215293579600,91900,91900,91900,91900,0
20230726,174100,215293579600,91900,91900,91900,91900,0
20230726,174000,215293579600,91900,91900,91900,91900,0
20230726,173900,215293579600,91900,91900,91900,91900,0
20230726,173800,215293579600,91900,91900,91900,91900,0
20230726,173700,215293579600,91900,91900,91900,91900,0
20230726,173600,215293579600,91900,91900,91900,91900,0
20230726,173500,215293579600,91900,91900,91900,91900,0
20230726,173400,215293579600,91900,91900,91900,91900,0
20230726,173300,215293579600,91900,91900,91900,91900,0
20230726,173200,215293579600,91900,91900,91900,91900,0
20230726,173100,215293579600,91900,91900,91900,91900,0
20230726,173000,215293579600,91900,91900,91900,91900,0
20230726,172900,215293579600,91900,91900,91900,91900,0
20230726,172800,215293579600,91900,91900,91900,91900,0
20230726,172700,215293579600,91900,91900,91900,91900,0
20230726,172600,215293579600,91900,91900,91900,91900,0
20230726,172500,215293579600,91900,91900,91900,91900,0
20230726,172400,215293579600,91900,91900,91900,91900,0
20230726,172300,215293579600,91900,91900,91900,91900,0
20230726,172200,215293579600,91900,91900,91900,91900,0
20230726,172100,215293579600,91900,91900,91900,91900,0
20230726,172000,215293579600,91900,91900,91900,91900,0
20230726,171900,215293579600,91900,91900,91900,91900,0
20230726,171800,215293579600,91900,91900,91900,91900,0
20230726,171700,215293579600,91900,91900,91900,91900,0
20230726,171600,215293579600,91900,91900,91900,91900,0
20230726,171500,215293579600,91900,91900,91900,91900,0
20230726,171400,215293579600,91900,91900,91900,91900,17237
20230726,171300,215293579600,91900,91900,91900,91900,0
20230726,171200,215293579600,91900,91900,91900,91900,0
20230726,171100,215293579600,91900,91900,91900,91900,0
20230726,171000,215293579600,91900,91900,91900,91900,0
20230726,170900,215293579600,91900,91900,91900,91900,0
20230726,170800,215293579600,91900,91900,91900,91900,0
20230726,170700,215293579600,91900,91900,91900,91900,0
20230726,170600,215293579600,91900,91900,91900,91900,0
20230726,170500,215293579600,91900,91900,91900,91900,0
20230726,170400,215293579600,91900,91900,91900,91900,0
20230726,170300,215293579600,91900,91900,91900,91900,0
20230726,170200,215293579600,91900,91900,91900,91900,0
20230726,170100,215293579600,91900,91900,91900,91900,0
20230726,170000,215293579600,91900,91900,91900,91900,0
20230726,165900,215293579600,91900,91900,91900,91900,0
20230726,165800,215293579600,91900,91900,91900,91900,0
20230726,165700,215293579600,91900,91900,91900,91900,0
20230726,165600,215293579600,91900,91900,91900,91900,0
20230726,165500,215293579600,91900,91900,91900,91900,0
20230726,165400,215293579600,91900,91900,91900,91900,0
20230726,165300,215293579600,91900,91900,91900,91900,0
20230726,165200,215293579600,91900,91900,91900,91900,0
20230726,165100,215293579600,91900,91900,91900,91900,0
20230726,165000,215293579600,91900,91900,91900,91900,0
20230726,164900,215293579600,91900,91900,91900,91900,0
20230726,164800,215293579600,91900,91900,91900,91900,0
20230726,164700,215293579600,91900,91900,91900,91900,0
20230726,164600,215293579600,91900,91900,91900,91900,0
20230726,164500,215293579600,91900,91900,91900,91900,0
20230726,164400,215293579600,91900,91900,91900,91900,17237
20230726,164300,215293579600,91900,91900,91900,91900,0
20230726,164200,215293579600,91900,91900,91900,91900,0
20230726,164100,215293579600,91900,91900,91900,91900,0
20230726,164000,215293579600,91900,91900,91900,91900,0
20230726,163900,215293579600,91900,91900,91900,91900,0
20230726,163800,215293579600,91900,91900,91900,91900,0
20230726,163700,215293579600,91900,91900,91900,91900,0
20230726,163600,215293579600,91900,91900,91900,91900,0
20230726,163500,215293579600,91900,91900,91900,91900,0
20230726,163400,215293579600,91900,91900,91900,91900,0
20230726,163300,215293579600,91900,91900,91900,91900,0
20230726,163200,215293579600,91900,91900,91900,91900,0
20230726,163100,215293579600,91900,91900,91900,91900,0
20230726,163000,215293579600,91900,91900,91900,91900,0
20230726,162900,215293579600,91900,91900,91900,91900,0
20230726,162800,215293579600,91900,91900,91900,91900,0
20230726,162700,215293579600,91900,91900,91900,91900,0
20230726,162600,215293579600,91900,91900,91900,91900,0
20230726,162500,215293579600,91900,91900,91900,91900,0
20230726,162400,215293579600,91900,91900,91900,91900,0
20230726,162300,215293579600,91900,91900,91900,91900,0
20230726,162200,215293579600,91900,91900,91900,91900,0
20230726,162100,215293579600,91900,91900,91900,91900,0
20230726,162000,215293579600,91900,91900,91900,91900,0
20230726,161900,215293579600,91900,91900,91900,91900,0
20230726,161800,215293579600,91900,91900,91900,91900,0
20230726,161700,215293579600,91900,91900,91900,91900,0
20230726,161600,215293579600,91900,91900,91900,91900,0
20230726,161500,215293579600,91900,91900,91900,91900,0
20230726,161400,215293579600,91900,91900,91900,91900,17237
20230726,161300,215293579600,91900,91900,91900,91900,0
20230726,161200,215293579600,91900,91900,91900,91900,0
20230726,161100,215293579600,91900,91900,91900,91900,0
20230726,161000,215293579600,91900,91900,91900,91900,0
20230726,160900,215293579600,91900,91900,91900,91900,0
20230726,160800,215293579600,91900,91900,91900,91900,0
20230726,160700,215293579600,91900,91900,91900,91900,0
20230726,160600,215293579600,91900,91900,91900,91900,0
20230726,160500,215293579600,91900,91900,91900,91900,0
20230726,160400,215293579600,91900,91900,91900,91900,0
20230726,160300,215293579600,91900,91900,91900,91900,0
20230726,160200,215293579600,91900,91900,91900,91900,0
20230726,160100,215293579600,91900,91900,91900,91900,0
20230726,160000,215293579600,91900,91900,91900,91900,0
20230726,155900,215293579600,91900,91900,91900,91900,0
20230726,155800,215293579600,91900,91900,91900,91900,0
20230726,155700,215293579600,91900,91900,91900,91900,0
20230726,155600,215293579600,91900,91900,91900,91900,0
20230726,155500,215293579600,91900,91900,91900,91900,0
20230726,155400,215293579600,91900,91900,91900,91900,0
20230726,155300,215293579600,91900,91900,91900,91900,0
20230726,155200,215293579600,91900,91900,91900,91900,0
20230726,155100,215293579600,91900,91900,91900,91900,0
20230726,155000,215293579600,91900,91900,91900,91900,0
20230726,154900,215293579600,91900,91900,91900,91900,0
20230726,154800,215293579600,91900,91900,91900,91900,0
20230726,154700,215293579600,91900,91900,91900,91900,0
20230726,154600,215293579600,91900,91900,91900,91900,0
20230726,154500,215293579600,91900,91900,91900,91900,0
20230726,154400,215293579600,91900,91900,91900,91900,17237
20230726,154300,215293579600,91900,91900,91900,91900,0
20230726,154200,215293579600,91900,91900,91900,91900,0
20230726,154100,215293579600,91900,91900,91900,91900,0
20230726,154000,215293579600,91900,91900,91900,91900,0
20230726,153900,215293579600,91900,91900,91900,91900,0
20230726,153800,215293579600,91900,91900,91900,91900,0
20230726,153700,215293579600,91900,91900,91900,91900,0
20230726,153600,215293579600,91900,91900,91900,91900,0
20230726,153500,215293579600,91900,91900,91900,91900,0
20230726,153400,215293579600,91900,91900,91900,91900,0
20230726,153300,215293579600,91900,91900,91900,91900,0
20230726,153200,215293579600,91900,91900,91900,91900,0
20230726,153100,215293579600,91900,91900,91900,91900,0
20230726,153000,215293579600,91900,91900,91900,91900,17237
20230726,152900,213709499300,91900,91900,91900,91900,0
20230726,152800,213709499300,91900,91900,91900,91900,0
20230726,152700,213709499300,91900,91900,91900,91900,0
20230726,152600,213709499300,91900,91900,91900,91900,0
20230726,152500,213709499300,91900,91900,91900,91900,0
20230726,152400,213709499300,91900,91900,91900,91900,0
20230726,152300,213709499300,91900,91900,91900,91900,0
20230726,152200,213709499300,91900,91900,91900,91900,0
20230726,152100,213709499300,91900,91900,91900,91900,0
20230726,152000,213709499300,91900,91900,91900,91900,0
20230726,151900,213709499300,91900,91900,92100,91300,4097
20230726,151800,213333385900,91800,91400,92200,91100,7002
20230726,151700,212692019000,91300,90100,91300,89900,13337
20230726,151600,211483825700,90100,90200,90700,90100,6127
20230726,151500,210929647200,90200,91300,91500,90100,7537
20230726,151400,210245243900,91200,91000,91200,90600,6619
20230726,151300,209643222400,91000,89900,91300,89800,6796
20230726,151200,209028079500,89900,89500,90000,89100,6305
20230726,151100,208463586500,89300,86900,89500,86900,6377
20230726,151000,207900089300,86800,88800,88800,86100,15774
20230726,150900,206520178400,88800,87700,89200,87700,8627
20230726,150800,205758422700,87800,86300,88600,86100,14420
20230726,150700,204505639900,86400,88100,88400,86300,22466
20230726,150600,202554351400,88100,90000,90000,88000,18314
20230726,150500,200928357500,89900,90600,90600,89700,5482
20230726,150400,200434104600,90500,90200,90900,89900,3107
20230726,150300,200153537200,90200,90200,90900,90000,6591
20230726,150200,199557570200,90500,91400,91400,90000,11087
20230726,150100,198554710700,91400,90900,91400,90700,5109
20230726,150000,198089827300,91000,90700,91600,90400,4496
20230726,145900,197681602500,90700,91600,92300,90400,15216
20230726,145800,196292713600,91700,91500,92900,91400,4780
20230726,145700,195853278500,91600,91600,92100,91400,4368
20230726,145600,195453038800,91700,92400,92900,91600,5121
20230726,145500,194980967200,92300,92400,92400,91600,5376
20230726,145400,194485846800,92400,92200,93400,92100,2232
20230726,145300,194278867300,92300,92800,93300,92100,4212
20230726,145200,193888800800,92800,92900,93400,92400,3923
20230726,145100,193523613800,92900,92800,94000,92800,11336
20230726,145000,192465766300,93100,90100,94800,90000,11360
20230726,144900,191423355100,90100,90400,91900,89000,16886
20230726,144800,189902215500,90400,92800,92800,90200,14093
20230726,144700,188617078800,92700,91800,93700,90900,15270
20230726,144600,187206043700,91800,92500,93000,87400,30541
20230726,144500,184455061700,92400,94700,94800,92000,30334
20230726,144400,181622890700,94800,95000,95300,94600,4123
20230726,144300,181231884000,95100,95200,95900,94800,3880
20230726,144200,180862374400,95100,95700,95800,95100,2325
20230726,144100,180640682800,95800,94700,96000,94400,4004
20230726,144000,180258868200,94700,95400,95500,94500,8818
20230726,143900,179422495700,95400,94900,96000,94800,16211
20230726,143800,177877235700,95000,96900,96900,94800,10847
20230726,143700,176841066100,96900,97400,97600,96900,2623
20230726,143600,176586354100,97500,97600,97700,97100,2513
20230726,143500,176341725900,97600,97900,98000,97400,2416
20230726,143400,176105696100,97800,97300,97900,97300,2143
20230726,143300,175896148100,97800,98100,98100,96900,3641
20230726,143200,175541112700,98100,97800,98600,97800,2846
20230726,143100,175261635100,97700,99500,99600,97400,7394
20230726,143000,174533340000,99500,99600,99700,99400,5947
20230726,142900,173941294800,99600,99600,99600,99100,2740
20230726,142800,173669219700,99600,99700,99700,99100,2131
20230726,142700,173457533300,99600,99400,99800,99300,4397
20230726,142600,173019636900,99400,99100,99400,99000,2088
20230726,142500,172812582600,99200,99100,99300,98800,1930
20230726,142400,172621478000,99300,98800,99500,98600,4511
20230726,142300,172174354000,98800,98700,98900,98300,2538
20230726,142200,171924012100,98800,99100,99200,98800,2367
20230726,142100,171689643100,99200,99200,99400,98800,3993
20230726,142000,171293942100,99300,99500,100500,99300,8421
20230726,141900,170452343300,99500,100100,100600,99400,5919
20230726,141800,169860158200,100200,99700,100200,98800,6872
20230726,141700,169174344600,99700,99000,99800,98700,3572
20230726,141600,168820497000,99000,98000,99000,97400,8039
20230726,141500,168031470900,98000,97600,98400,97500,2728
20230726,141400,167764851700,97700,98000,98500,97700,3993
20230726,141300,167373321800,98000,97200,98900,97200,4486
20230726,141200,166934711200,97500,96900,98100,96600,6730
20230726,141100,166278952300,96400,100000,100000,96300,12228
20230726,141000,165085856700,100000,99800,100300,99700,3022
20230726,140900,164783757900,99800,99900,100600,99800,4338
20230726,140800,164349243500,99900,98900,100000,98900,4756
20230726,140700,163876609700,98900,98500,99000,98400,1421
20230726,140600,163736403000,98500,97500,99000,97500,3388
20230726,140500,163403354500,97500,98600,99000,96800,5443
20230726,140400,162869460200,98700,100300,100500,98500,5588
20230726,140300,162311808700,100200,99000,101300,98800,13140
20230726,140200,160995872500,99000,98000,99300,97800,6686
20230726,140100,160337820500,98000,98800,99500,97900,9788
20230726,140000,159371230200,98700,99000,99100,98100,5939
20230726,135900,158784435600,99000,97900,99300,97900,4995
20230726,135800,158291236500,98000,99500,99500,96500,13423
20230726,135700,156980631400,99800,98000,101000,98000,18686
20230726,135600,155115229600,98000,94800,98700,94500,13188
20230726,135500,153828344200,94500,93600,94500,93300,36286
20230726,135400,150427055400,94400,94400,94400,94400,0
20230726,135300,150427055400,94400,98200,98200,94400,16155
20230726,135200,148871083600,98500,100800,101000,98000,29934
20230726,135100,145906080800,100600,102800,103000,100100,11694
20230726,135000,144717590900,102800,102200,104300,102200,10991
20230726,134900,143580113200,102200,101900,103000,101400,3231
20230726,134800,143249856700,101200,101700,102100,101100,9813
20230726,134700,142252833600,101700,102200,102500,100100,7111
20230726,134600,141534332800,102800,103400,103400,101600,7093
20230726,134500,140809590500,103000,103700,104000,102700,6450
20230726,134400,140142886000,103700,101700,104200,101400,9907
20230726,134300,139123207500,101900,103000,103000,100700,8354
20230726,134200,138271557400,102000,102400,103900,102000,10836
20230726,134100,137152828800,102500,103000,103200,99000,17078
20230726,134000,135422494600,103000,103500,103700,98600,32750
20230726,133900,132121535700,103700,104800,105200,103300,34978
20230726,133800,128469959600,109100,109100,109100,109100,0
20230726,133700,128469959600,109100,107000,109100,106600,27910
20230726,133600,125443602500,106600,105500,107900,105400,21073
20230726,133500,123190233900,105400,108500,108600,104200,29379
20230726,133400,120050614000,108500,105900,108500,105300,27180
20230726,133300,117146825000,106000,104900,106100,104700,13269
20230726,133200,115743746300,104900,104200,105500,103700,8167
20230726,133100,114889914600,104200,102600,104200,102600,3717
20230726,133000,114505660700,102700,103000,103400,102300,2385
20230726,132900,114260772000,103100,102900,103600,102700,3692
20230726,132800,113880414600,103000,102800,103600,102400,3886
20230726,132700,113479866300,102500,103400,103600,101900,15272
20230726,132600,111915710900,103500,105000,105600,103400,14498
20230726,132500,110403494500,105100,106400,106500,105000,10497
20230726,132400,109293245200,106400,104300,106900,104200,42443
20230726,132300,104801811500,104200,104100,104300,103300,6945
20230726,132200,104079696700,103700,104600,104900,103600,16857
20230726,132100,102315705400,104600,103100,104600,103000,14597
20230726,132000,100798613300,103000,103200,103400,102600,3551
20230726,131900,100432115500,103500,103000,103600,102100,7354
20230726,131800,99672797900,103100,102200,103100,102200,2422
20230726,131700,99423697200,102200,103000,103100,102200,3282
20230726,131600,99086730400,103000,101900,103200,101900,11332
20230726,131500,97922695200,102000,101800,102000,101400,3738
20230726,131400,97542273800,101800,101200,101900,100900,6331
20230726,131300,96899348500,101200,100900,101300,100900,1374
20230726,131200,96760455800,101000,100500,101000,100300,1487
20230726,131100,96610608500,100500,100200,100500,100000,1758
20230726,131000,96434359400,100200,99900,100700,99800,2362
20230726,130900,96197525500,99800,99700,99900,99700,519
20230726,130800,96145718900,99800,99800,99800,99200,1729
20230726,130700,95973994100,99400,99600,99800,99400,996
20230726,130600,95874767600,99700,99600,99700,99200,1194
20230726,130500,95756103400,99600,99600,99700,99500,428
20230726,130400,95713499000,99600,99600,99800,99600,286
20230726,130300,95684979100,99600,99500,99600,99300,577
20230726,130200,95627603200,99300,99600,99600,99300,2440
20230726,130100,95385099300,99500,99400,99800,99400,413
20230726,130000,95343962800,99400,99400,99500,99100,1884
20230726,125900,95156993100,99300,99600,99700,99300,1396
20230726,125800,95018195400,99600,99800,99900,99600,747
20230726,125700,94943695300,99800,99700,100000,99600,1077
20230726,125600,94836227400,99800,99500,99800,99300,2492
20230726,125500,94588286200,99500,100100,100100,99500,2239
20230726,125400,94365119100,100100,100200,100300,100000,1290
20230726,125300,94236030400,100200,100000,100200,100000,472
20230726,125200,94188817700,100000,100700,100800,100000,2351
20230726,125100,93953084300,100700,100600,100800,100600,703
20230726,125000,93882316700,100600,100500,100700,100400,714
20230726,124900,93810545000,100500,100700,100700,100500,503
20230726,124800,93759944200,100800,101100,101300,100700,2283
20230726,124700,93529390000,101200,101500,101500,101000,1411
20230726,124600,93386515800,101500,101600,101700,101400,1606
20230726,124500,93223380400,101700,101200,101700,100400,11315
20230726,124400,92078648600,101300,99900,101300,99800,11833
20230726,124300,90884404900,99900,99500,100000,99400,1681
20230726,124200,90716711800,99500,99700,99700,99400,1065
20230726,124100,90610711100,99600,99700,99800,99500,278
20230726,124000,90583012600,99500,99600,99800,99300,963
20230726,123900,90487219200,99600,99600,100000,99600,971
20230726,123800,90390345100,99600,99400,99700,99300,2910
20230726,123700,90101137200,99400,99800,99800,99400,657
20230726,123600,90035704800,99800,99800,100000,99400,1546
20230726,123500,89881606600,99800,100100,100200,99500,2410
20230726,123400,89641129200,100000,100000,100200,99800,1195
20230726,123300,89521623800,100000,100000,100000,99500,2426
20230726,123200,89279896000,99800,99800,100100,99700,1259
20230726,123100,89154185000,99800,100100,100200,99500,1517
20230726,123000,89002778800,100100,99600,100200,99600,816
20230726,122900,88921221100,99600,99800,99800,99500,1246
20230726,122800,88797050600,99700,100100,100100,99700,1815
20230726,122700,88615662900,100100,100200,100300,100000,1179
20230726,122600,88497587900,100200,100100,100200,100100,632
20230726,122500,88434283100,100200,100000,100300,100000,1051
20230726,122400,88329046500,100000,100200,100200,99800,1543
20230726,122300,88174783000,100100,99800,100200,99700,472
20230726,122200,88127608800,99800,99800,99900,99600,1004
20230726,122100,88027532300,99800,100200,100200,99800,1580
20230726,122000,87869711000,100000,100100,100500,100000,523
20230726,121900,87817314000,99900,100200,100200,99800,1498
20230726,121800,87667554200,100200,100200,100600,100000,1387
20230726,121700,87528450300,100200,100100,100200,99600,13143
20230726,121600,86214757000,100200,100800,101100,100000,3304
20230726,121500,85882441700,100700,101300,101300,100600,3174
20230726,121400,85561933900,101300,101200,101300,101100,1419
20230726,121300,85418425600,101200,101900,102000,101100,3037
20230726,121200,85110199100,102000,102000,102300,101900,956
20230726,121100,85012658900,102300,101700,102300,101600,2957
20230726,121000,84711699300,101700,102100,102100,101700,3912
20230726,120900,84313204200,102100,102600,102600,102100,3352
20230726,120800,83969985400,102600,102800,102900,102600,2198
20230726,120700,83744313800,102900,102700,103000,102400,2535
20230726,120600,83484146000,102600,103700,104400,102600,9308
20230726,120500,82518723800,103700,103200,103800,103200,2330
20230726,120400,82277354600,103200,102900,103300,102900,1487
20230726,120300,82124126800,102800,103100,103400,102800,2592
20230726,120200,81856943900,103100,104000,104000,103000,4642
20230726,120100,81377275000,104000,103800,104400,103400,6440
20230726,120000,80707839300,103700,102600,104200,102600,21915
20230726,115900,78433280800,102700,103100,103100,102400,4092
20230726,115800,78012356600,103500,101800,103600,101700,25232
20230726,115700,75417054500,101700,101300,101900,101200,2157
20230726,115600,75197866600,101200,101700,101700,101000,4941
20230726,115500,74698203100,101600,102000,102100,101600,1678
20230726,115400,74527322800,102000,101600,102100,101600,798
20230726,115300,74445968800,101500,101800,102100,101400,2339
20230726,115200,74207663600,101800,101500,101800,101300,1238
20230726,115100,74082072900,101500,100900,101600,100700,1052
20230726,115000,73975637300,100900,101500,101900,100900,1197
20230726,114900,73854424100,101500,101600,102000,101400,923
20230726,114800,73760566300,101900,101600,102100,101300,1382
20230726,114700,73619861100,101500,101200,101500,100900,2520
20230726,114600,73364827500,101200,102100,102100,101200,2367
20230726,114500,73124208800,102200,102100,102200,101600,3947
20230726,114400,72721700700,102100,101900,102400,101300,4564
20230726,114300,72255813000,101900,101800,102300,100800,9847
20230726,114200,71252410700,101800,100600,102000,100400,7870
20230726,114100,70454145200,100600,100600,100700,100200,1362
20230726,114000,70317243500,100600,101100,101100,100400,3411
20230726,113900,69973271100,101100,100600,101100,100500,10022
20230726,113800,68962773600,100600,100400,100800,100100,9180
20230726,113700,68041886800,100500,98600,100500,98600,6990
20230726,113600,67345068600,98500,98500,99200,98500,1344
20230726,113500,67212524700,98600,98500,98600,98300,3623
20230726,113400,66855637100,98400,98500,98500,98400,577
20230726,113300,66798837000,98400,98400,98500,98300,1223
20230726,113200,66678467000,98400,98500,98500,98400,580
20230726,113100,66621362200,98400,99600,99600,98400,3047
20230726,113000,66319927200,99600,99800,100000,99400,1126
20230726,112900,66207635500,99800,99200,99900,99100,6878
20230726,112800,65524318100,99100,98900,99200,98900,396
20230726,112700,65485070600,98900,99100,99100,98900,1339
20230726,112600,65352512900,99100,99200,99300,99100,445
20230726,112500,65308351000,99300,99200,99400,99100,948
20230726,112400,65214278000,99200,100000,100000,99200,1886
20230726,112300,65026397600,99900,99900,100000,99800,572
20230726,112200,64969244700,99900,100500,100500,99900,6209
20230726,112100,64348168500,100500,100300,100600,100200,4546
20230726,112000,63891695800,100300,100000,100300,99900,1325
20230726,111900,63759029900,100100,100200,100200,99700,937
20230726,111800,63665266100,100200,99600,100300,99300,4885
20230726,111700,63176797200,99200,99800,100000,99200,3053
20230726,111600,62871856000,99700,99700,99800,99500,1210
20230726,111500,62751252700,99800,98700,99800,98700,4034
20230726,111400,62350345100,98900,98500,98900,98200,388
20230726,111300,62312128800,98500,98600,98800,98100,1173
20230726,111200,62196749500,98500,98400,99000,98400,863
20230726,111100,62111617300,98500,98100,98500,98100,747
20230726,111000,62038054100,98200,97900,98400,97800,3086
20230726,110900,61735438400,97900,98100,98200,97700,3385
20230726,110800,61403755800,98200,98000,98600,98000,2473
20230726,110700,61161154700,97900,98200,98500,97900,3331
20230726,110600,60833389600,98100,98400,98400,97800,2072
20230726,110500,60630051300,98400,98800,99200,98400,1443
20230726,110400,60487869000,98800,99600,99700,97800,5230
20230726,110300,59972264000,99500,99100,99700,99000,2000
20230726,110200,59773571200,99100,100000,100000,99000,1714
20230726,110100,59603083000,99900,99700,100000,99600,1634
20230726,110000,59439988600,99700,100000,100000,99200,7361
20230726,105900,58707829000,99800,99900,100100,99800,860
20230726,105800,58621877700,99800,99900,100100,99700,1574
20230726,105700,58464590400,99900,99900,100100,99900,1207
20230726,105600,58343876600,100000,100400,100400,99800,1858
20230726,105500,58157980100,100300,99900,100400,99600,4825
20230726,105400,57675000000,99900,99100,100000,98900,2966
20230726,105300,57379915200,98700,98600,99400,98600,5878
20230726,105200,56799382200,98600,98600,98800,98400,1869
20230726,105100,56614972100,98800,99300,99700,98700,2438
20230726,105000,56373654100,99800,98000,100100,98000,16140
20230726,104900,54770544200,98200,98200,98400,97700,2441
20230726,104800,54530923300,97700,97600,98300,97500,709
20230726,104700,54461465700,97900,97700,98400,97000,8899
20230726,104600,53592296700,97700,97800,97900,97700,471
20230726,104500,53546237300,98000,98100,98400,97500,1132
20230726,104400,53435305800,98100,98000,98100,97400,1020
20230726,104300,53335499400,98000,98000,98300,97900,1446
20230726,104200,53193712400,98000,98100,98200,97900,1419
20230726,104100,53054589700,98100,98000,98800,97900,1583
20230726,104000,52898563500,98100,97600,98200,97500,5217
20230726,103900,52388029800,97600,97200,97600,97000,928
20230726,103800,52297789400,97200,97300,97500,97200,407
20230726,103700,52258182700,97600,97700,97700,97200,581
20230726,103600,52201508400,97600,97900,97900,97500,699
20230726,103500,52133283800,97900,96900,98100,96800,2637
20230726,103400,51876102100,96800,96500,97100,96500,349
20230726,103300,51842310500,96500,96800,97000,96000,5596
20230726,103200,51301868800,96900,96600,97200,96400,3164
20230726,103100,50996285300,96600,97200,97200,96500,3018
20230726,103000,50703775500,97300,97500,97500,97200,1482
20230726,102900,50559494200,97500,97800,97900,97400,2029
20230726,102800,50361580300,97700,98800,98800,97600,1837
20230726,102700,50181508000,98700,98100,99300,98000,1760
20230726,102600,50007748600,98100,98300,98300,97900,927
20230726,102500,49916800200,98300,98100,98300,97900,1090
20230726,102400,49809924600,98100,97500,98200,97500,3776
20230726,102300,49440219400,97500,97800,97900,97500,902
20230726,102200,49352147800,97600,97500,98000,97500,2331
20230726,102100,49124359700,97500,97900,98200,97500,3116
20230726,102000,48819251100,98000,97800,98100,97700,644
20230726,101900,48756231000,97700,98000,98200,97600,1788
20230726,101800,48580991800,98200,97700,98300,97600,901
20230726,101700,48492769700,97800,97500,97800,97500,571
20230726,101600,48437007500,97600,98100,98300,97600,1465
20230726,101500,48293689500,98100,98100,99100,97800,3678
20230726,101400,47932088100,98100,97500,98300,97300,1266
20230726,101300,47808247600,97500,97500,97800,97400,566
20230726,101200,47753032000,97500,98100,98100,97500,758
20230726,101100,47678808800,98100,97800,98400,97700,1337
20230726,101000,47547748700,97600,97500,97900,97400,2167
20230726,100900,47336112500,97400,97100,97700,97100,1142
20230726,100800,47224940000,97100,96700,97100,96700,497
20230726,100700,47176789200,96600,96400,96600,96400,3476
20230726,100600,46841075800,96400,96300,96900,96200,1323
20230726,100500,46713577000,96400,96500,96600,96200,1771
20230726,100400,46542936600,96500,96800,96800,96500,834
20230726,100300,46462266100,96800,96700,97000,96400,4798
20230726,100200,45999078600,96700,96500,97200,96400,1432
20230726,100100,45860611600,96700,96900,96900,96200,3803
20230726,100000,45493418100,96900,97800,97900,96700,5614
20230726,095900,44948309800,97900,97300,97900,97200,2609
20230726,095800,44694024600,97300,97400,97800,97300,1820
20230726,095700,44516672000,97500,97300,97900,97200,4566
20230726,095600,44071510300,97300,97400,97500,97100,1439
20230726,095500,43931554100,97100,97800,97800,97100,6408
20230726,095400,43307864600,97800,97500,97900,97200,2995
20230726,095300,43015634900,97500,98600,98600,97500,3860
20230726,095200,42637599300,98600,98300,98900,97900,4671
20230726,095100,42178574300,98300,99000,99200,98200,3090
20230726,095000,41873820400,99100,99400,99400,98400,11054
20230726,094900,40783924400,99300,99800,100100,99100,4571
20230726,094800,40328807300,99900,101500,101600,99900,11283
20230726,094700,39190592800,101500,101100,101500,100900,5996
20230726,094600,38584276900,101200,102000,102000,100600,11358
20230726,094500,37433976600,102000,100100,102000,99800,15025
20230726,094400,35918169200,99900,99700,100300,99700,9389
20230726,094300,34979301200,99600,99500,100000,99300,7578
20230726,094200,34223719800,99400,98400,99500,97500,2483
20230726,094100,33978860000,97900,97600,98500,97600,2258
20230726,094000,33757680300,97900,98200,98200,97500,4104
20230726,093900,33356067600,98200,97900,98500,97700,3177
20230726,093800,33044293600,98000,98900,99400,97800,7736
20230726,093700,32282188200,98900,100700,100700,98000,10671
20230726,093600,31221763900,100700,100300,100700,99100,14190
20230726,093500,29801806300,100200,100000,100200,99500,10187
20230726,093400,28783918200,99900,99400,100100,98600,14889
20230726,093300,27299321000,99400,99600,100100,97900,26133
20230726,093200,24696944300,99600,97300,99600,97100,15008
20230726,093100,23215223900,97400,97300,98100,97000,6216
20230726,093000,22610112600,97400,97700,98400,96800,15697
20230726,092900,21075432500,97600,96900,97700,96100,22076
20230726,092800,18936890200,97000,95900,97400,95600,14554
20230726,092700,17528711500,96100,94700,96100,94300,13765
20230726,092600,16214968500,94700,94600,94900,94200,5668
20230726,092500,15680028600,94600,94500,94700,93800,5270
20230726,092400,15183221500,94500,94700,94700,94400,1933
20230726,092300,15000566300,94700,95700,95800,94400,5015
20230726,092200,14524611100,95700,95200,96200,95100,4495
20230726,092100,14094655000,95200,93700,95200,93600,5227
20230726,092000,13600500100,93700,94000,94100,93400,3523
20230726,091900,13270735600,94000,94100,94200,93400,9675
20230726,091800,12363335500,94100,94900,94900,94100,4875
20230726,091700,11902618800,94900,95100,95500,94900,2456
20230726,091600,11669016700,95100,94900,95700,94700,2775
20230726,091500,11405202000,94900,94600,95300,94600,2561
20230726,091400,11161938500,94600,95300,95300,94600,5641
20230726,091300,10626720100,95300,96100,96200,95100,3194
20230726,091200,10320994900,96100,96800,96800,96000,4700
20230726,091100,9867469200,96800,96900,97500,96700,5649
20230726,091000,9319518500,97000,96900,97400,96500,6083
20230726,090900,8729054000,96900,96100,96900,95700,2597
20230726,090800,8479010800,95600,95500,96400,95400,2403
20230726,090700,8248913900,95600,95400,96000,94400,5075
20230726,090600,7766695100,95400,97000,97100,95400,7714
20230726,090500,7024537000,97100,97500,97500,96900,2826
20230726,090400,6749922800,97500,97400,97500,96700,4411
20230726,090300,6321449400,97500,96500,98000,96400,5563
20230726,090200,5779777800,96500,96800,97300,96500,5717
20230726,090100,5226436300,96800,98700,98900,96100,12450
20230726,090000,4006328500,98700,99200,99500,98100,40263