KissMeData/097950/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194500,17159250500,262000,262000,262000,262000,1602
20230726,194400,17159250500,262000,262000,262000,262000,0
20230726,194300,17159250500,262000,262000,262000,262000,0
20230726,194200,17159250500,262000,262000,262000,262000,0
20230726,194100,17159250500,262000,262000,262000,262000,0
20230726,194000,17159250500,262000,262000,262000,262000,0
20230726,193900,17159250500,262000,262000,262000,262000,0
20230726,193800,17159250500,262000,262000,262000,262000,0
20230726,193700,17159250500,262000,262000,262000,262000,0
20230726,193600,17159250500,262000,262000,262000,262000,0
20230726,193500,17159250500,262000,262000,262000,262000,0
20230726,193400,17159250500,262000,262000,262000,262000,0
20230726,193300,17159250500,262000,262000,262000,262000,0
20230726,193200,17159250500,262000,262000,262000,262000,0
20230726,193100,17159250500,262000,262000,262000,262000,0
20230726,193000,17159250500,262000,262000,262000,262000,0
20230726,192900,17159250500,262000,262000,262000,262000,0
20230726,192800,17159250500,262000,262000,262000,262000,0
20230726,192700,17159250500,262000,262000,262000,262000,0
20230726,192600,17159250500,262000,262000,262000,262000,0
20230726,192500,17159250500,262000,262000,262000,262000,0
20230726,192400,17159250500,262000,262000,262000,262000,0
20230726,192300,17159250500,262000,262000,262000,262000,0
20230726,192200,17159250500,262000,262000,262000,262000,0
20230726,192100,17159250500,262000,262000,262000,262000,0
20230726,192000,17159250500,262000,262000,262000,262000,0
20230726,191900,17159250500,262000,262000,262000,262000,0
20230726,191800,17159250500,262000,262000,262000,262000,0
20230726,191700,17159250500,262000,262000,262000,262000,0
20230726,191600,17159250500,262000,262000,262000,262000,0
20230726,191500,17159250500,262000,262000,262000,262000,1602
20230726,191400,17159250500,262000,262000,262000,262000,0
20230726,191300,17159250500,262000,262000,262000,262000,0
20230726,191200,17159250500,262000,262000,262000,262000,0
20230726,191100,17159250500,262000,262000,262000,262000,0
20230726,191000,17159250500,262000,262000,262000,262000,0
20230726,190900,17159250500,262000,262000,262000,262000,0
20230726,190800,17159250500,262000,262000,262000,262000,0
20230726,190700,17159250500,262000,262000,262000,262000,0
20230726,190600,17159250500,262000,262000,262000,262000,0
20230726,190500,17159250500,262000,262000,262000,262000,0
20230726,190400,17159250500,262000,262000,262000,262000,0
20230726,190300,17159250500,262000,262000,262000,262000,0
20230726,190200,17159250500,262000,262000,262000,262000,0
20230726,190100,17159250500,262000,262000,262000,262000,0
20230726,190000,17159250500,262000,262000,262000,262000,0
20230726,185900,17159250500,262000,262000,262000,262000,0
20230726,185800,17159250500,262000,262000,262000,262000,0
20230726,185700,17159250500,262000,262000,262000,262000,0
20230726,185600,17159250500,262000,262000,262000,262000,0
20230726,185500,17159250500,262000,262000,262000,262000,0
20230726,185400,17159250500,262000,262000,262000,262000,0
20230726,185300,17159250500,262000,262000,262000,262000,0
20230726,185200,17159250500,262000,262000,262000,262000,0
20230726,185100,17159250500,262000,262000,262000,262000,0
20230726,185000,17159250500,262000,262000,262000,262000,0
20230726,184900,17159250500,262000,262000,262000,262000,0
20230726,184800,17159250500,262000,262000,262000,262000,0
20230726,184700,17159250500,262000,262000,262000,262000,0
20230726,184600,17159250500,262000,262000,262000,262000,0
20230726,184500,17159250500,262000,262000,262000,262000,1602
20230726,184400,17159250500,262000,262000,262000,262000,0
20230726,184300,17159250500,262000,262000,262000,262000,0
20230726,184200,17159250500,262000,262000,262000,262000,0
20230726,184100,17159250500,262000,262000,262000,262000,0
20230726,184000,17159250500,262000,262000,262000,262000,0
20230726,183900,17159250500,262000,262000,262000,262000,0
20230726,183800,17159250500,262000,262000,262000,262000,0
20230726,183700,17159250500,262000,262000,262000,262000,0
20230726,183600,17159250500,262000,262000,262000,262000,0
20230726,183500,17159250500,262000,262000,262000,262000,0
20230726,183400,17159250500,262000,262000,262000,262000,0
20230726,183300,17159250500,262000,262000,262000,262000,0
20230726,183200,17159250500,262000,262000,262000,262000,0
20230726,183100,17159250500,262000,262000,262000,262000,0
20230726,183000,17159250500,262000,262000,262000,262000,0
20230726,182900,17159250500,262000,262000,262000,262000,0
20230726,182800,17159250500,262000,262000,262000,262000,0
20230726,182700,17159250500,262000,262000,262000,262000,0
20230726,182600,17159250500,262000,262000,262000,262000,0
20230726,182500,17159250500,262000,262000,262000,262000,0
20230726,182400,17159250500,262000,262000,262000,262000,0
20230726,182300,17159250500,262000,262000,262000,262000,0
20230726,182200,17159250500,262000,262000,262000,262000,0
20230726,182100,17159250500,262000,262000,262000,262000,0
20230726,182000,17159250500,262000,262000,262000,262000,0
20230726,181900,17159250500,262000,262000,262000,262000,0
20230726,181800,17159250500,262000,262000,262000,262000,0
20230726,181700,17159250500,262000,262000,262000,262000,0
20230726,181600,17159250500,262000,262000,262000,262000,0
20230726,181500,17159250500,262000,262000,262000,262000,1602
20230726,181400,17159250500,262000,262000,262000,262000,0
20230726,181300,17159250500,262000,262000,262000,262000,0
20230726,181200,17159250500,262000,262000,262000,262000,0
20230726,181100,17159250500,262000,262000,262000,262000,0
20230726,181000,17159250500,262000,262000,262000,262000,0
20230726,180900,17159250500,262000,262000,262000,262000,0
20230726,180800,17159250500,262000,262000,262000,262000,0
20230726,180700,17159250500,262000,262000,262000,262000,0
20230726,180600,17159250500,262000,262000,262000,262000,0
20230726,180500,17159250500,262000,262000,262000,262000,0
20230726,180400,17159250500,262000,262000,262000,262000,0
20230726,180300,17159250500,262000,262000,262000,262000,0
20230726,180200,17159250500,262000,262000,262000,262000,0
20230726,180100,17159250500,262000,262000,262000,262000,0
20230726,180000,17159250500,262000,262000,262000,262000,0
20230726,175900,17159250500,262000,262000,262000,262000,0
20230726,175800,17159250500,262000,262000,262000,262000,0
20230726,175700,17159250500,262000,262000,262000,262000,0
20230726,175600,17159250500,262000,262000,262000,262000,0
20230726,175500,17159250500,262000,262000,262000,262000,0
20230726,175400,17159250500,262000,262000,262000,262000,0
20230726,175300,17159250500,262000,262000,262000,262000,0
20230726,175200,17159250500,262000,262000,262000,262000,0
20230726,175100,17159250500,262000,262000,262000,262000,0
20230726,175000,17159250500,262000,262000,262000,262000,0
20230726,174900,17159250500,262000,262000,262000,262000,0
20230726,174800,17159250500,262000,262000,262000,262000,0
20230726,174700,17159250500,262000,262000,262000,262000,0
20230726,174600,17159250500,262000,262000,262000,262000,0
20230726,174500,17159250500,262000,262000,262000,262000,1602
20230726,174400,17159250500,262000,262000,262000,262000,0
20230726,174300,17159250500,262000,262000,262000,262000,0
20230726,174200,17159250500,262000,262000,262000,262000,0
20230726,174100,17159250500,262000,262000,262000,262000,0
20230726,174000,17159250500,262000,262000,262000,262000,0
20230726,173900,17159250500,262000,262000,262000,262000,0
20230726,173800,17159250500,262000,262000,262000,262000,0
20230726,173700,17159250500,262000,262000,262000,262000,0
20230726,173600,17159250500,262000,262000,262000,262000,0
20230726,173500,17159250500,262000,262000,262000,262000,0
20230726,173400,17159250500,262000,262000,262000,262000,0
20230726,173300,17159250500,262000,262000,262000,262000,0
20230726,173200,17159250500,262000,262000,262000,262000,0
20230726,173100,17159250500,262000,262000,262000,262000,0
20230726,173000,17159250500,262000,262000,262000,262000,0
20230726,172900,17159250500,262000,262000,262000,262000,0
20230726,172800,17159250500,262000,262000,262000,262000,0
20230726,172700,17159250500,262000,262000,262000,262000,0
20230726,172600,17159250500,262000,262000,262000,262000,0
20230726,172500,17159250500,262000,262000,262000,262000,0
20230726,172400,17159250500,262000,262000,262000,262000,0
20230726,172300,17159250500,262000,262000,262000,262000,0
20230726,172200,17159250500,262000,262000,262000,262000,0
20230726,172100,17159250500,262000,262000,262000,262000,0
20230726,172000,17159250500,262000,262000,262000,262000,0
20230726,171900,17159250500,262000,262000,262000,262000,0
20230726,171800,17159250500,262000,262000,262000,262000,0
20230726,171700,17159250500,262000,262000,262000,262000,0
20230726,171600,17159250500,262000,262000,262000,262000,0
20230726,171500,17159250500,262000,262000,262000,262000,1602
20230726,171400,17159250500,262000,262000,262000,262000,0
20230726,171300,17159250500,262000,262000,262000,262000,0
20230726,171200,17159250500,262000,262000,262000,262000,0
20230726,171100,17159250500,262000,262000,262000,262000,0
20230726,171000,17159250500,262000,262000,262000,262000,0
20230726,170900,17159250500,262000,262000,262000,262000,0
20230726,170800,17159250500,262000,262000,262000,262000,0
20230726,170700,17159250500,262000,262000,262000,262000,0
20230726,170600,17159250500,262000,262000,262000,262000,0
20230726,170500,17159250500,262000,262000,262000,262000,0
20230726,170400,17159250500,262000,262000,262000,262000,0
20230726,170300,17159250500,262000,262000,262000,262000,0
20230726,170200,17159250500,262000,262000,262000,262000,0
20230726,170100,17159250500,262000,262000,262000,262000,0
20230726,170000,17159250500,262000,262000,262000,262000,0
20230726,165900,17159250500,262000,262000,262000,262000,0
20230726,165800,17159250500,262000,262000,262000,262000,0
20230726,165700,17159250500,262000,262000,262000,262000,0
20230726,165600,17159250500,262000,262000,262000,262000,0
20230726,165500,17159250500,262000,262000,262000,262000,0
20230726,165400,17159250500,262000,262000,262000,262000,0
20230726,165300,17159250500,262000,262000,262000,262000,0
20230726,165200,17159250500,262000,262000,262000,262000,0
20230726,165100,17159250500,262000,262000,262000,262000,0
20230726,165000,17159250500,262000,262000,262000,262000,0
20230726,164900,17159250500,262000,262000,262000,262000,0
20230726,164800,17159250500,262000,262000,262000,262000,0
20230726,164700,17159250500,262000,262000,262000,262000,0
20230726,164600,17159250500,262000,262000,262000,262000,0
20230726,164500,17159250500,262000,262000,262000,262000,1602
20230726,164400,17159250500,262000,262000,262000,262000,0
20230726,164300,17159250500,262000,262000,262000,262000,0
20230726,164200,17159250500,262000,262000,262000,262000,0
20230726,164100,17159250500,262000,262000,262000,262000,0
20230726,164000,17159250500,262000,262000,262000,262000,0
20230726,163900,17159250500,262000,262000,262000,262000,0
20230726,163800,17159250500,262000,262000,262000,262000,0
20230726,163700,17159250500,262000,262000,262000,262000,0
20230726,163600,17159250500,262000,262000,262000,262000,0
20230726,163500,17159250500,262000,262000,262000,262000,0
20230726,163400,17159250500,262000,262000,262000,262000,0
20230726,163300,17159250500,262000,262000,262000,262000,0
20230726,163200,17159250500,262000,262000,262000,262000,0
20230726,163100,17159250500,262000,262000,262000,262000,0
20230726,163000,17159250500,262000,262000,262000,262000,0
20230726,162900,17159250500,262000,262000,262000,262000,0
20230726,162800,17159250500,262000,262000,262000,262000,0
20230726,162700,17159250500,262000,262000,262000,262000,0
20230726,162600,17159250500,262000,262000,262000,262000,0
20230726,162500,17159250500,262000,262000,262000,262000,0
20230726,162400,17159250500,262000,262000,262000,262000,0
20230726,162300,17159250500,262000,262000,262000,262000,0
20230726,162200,17159250500,262000,262000,262000,262000,0
20230726,162100,17159250500,262000,262000,262000,262000,0
20230726,162000,17159250500,262000,262000,262000,262000,0
20230726,161900,17159250500,262000,262000,262000,262000,0
20230726,161800,17159250500,262000,262000,262000,262000,0
20230726,161700,17159250500,262000,262000,262000,262000,0
20230726,161600,17159250500,262000,262000,262000,262000,0
20230726,161500,17159250500,262000,262000,262000,262000,1602
20230726,161400,17159250500,262000,262000,262000,262000,0
20230726,161300,17159250500,262000,262000,262000,262000,0
20230726,161200,17159250500,262000,262000,262000,262000,0
20230726,161100,17159250500,262000,262000,262000,262000,0
20230726,161000,17159250500,262000,262000,262000,262000,0
20230726,160900,17159250500,262000,262000,262000,262000,0
20230726,160800,17159250500,262000,262000,262000,262000,0
20230726,160700,17159250500,262000,262000,262000,262000,0
20230726,160600,17159250500,262000,262000,262000,262000,0
20230726,160500,17159250500,262000,262000,262000,262000,0
20230726,160400,17159250500,262000,262000,262000,262000,0
20230726,160300,17159250500,262000,262000,262000,262000,0
20230726,160200,17159250500,262000,262000,262000,262000,0
20230726,160100,17159250500,262000,262000,262000,262000,0
20230726,160000,17159250500,262000,262000,262000,262000,0
20230726,155900,17159250500,262000,262000,262000,262000,0
20230726,155800,17159250500,262000,262000,262000,262000,0
20230726,155700,17159250500,262000,262000,262000,262000,0
20230726,155600,17159250500,262000,262000,262000,262000,0
20230726,155500,17159250500,262000,262000,262000,262000,0
20230726,155400,17159250500,262000,262000,262000,262000,0
20230726,155300,17159250500,262000,262000,262000,262000,0
20230726,155200,17159250500,262000,262000,262000,262000,0
20230726,155100,17159250500,262000,262000,262000,262000,0
20230726,155000,17159250500,262000,262000,262000,262000,0
20230726,154900,17159250500,262000,262000,262000,262000,0
20230726,154800,17159250500,262000,262000,262000,262000,0
20230726,154700,17159250500,262000,262000,262000,262000,0
20230726,154600,17159250500,262000,262000,262000,262000,0
20230726,154500,17159250500,262000,262000,262000,262000,1602
20230726,154400,17159250500,262000,262000,262000,262000,0
20230726,154300,17159250500,262000,262000,262000,262000,0
20230726,154200,17159250500,262000,262000,262000,262000,0
20230726,154100,17159250500,262000,262000,262000,262000,0
20230726,154000,17159250500,262000,262000,262000,262000,0
20230726,153900,17159250500,262000,262000,262000,262000,0
20230726,153800,17159250500,262000,262000,262000,262000,0
20230726,153700,17159250500,262000,262000,262000,262000,0
20230726,153600,17159250500,262000,262000,262000,262000,0
20230726,153500,17159250500,262000,262000,262000,262000,0
20230726,153400,17159250500,262000,262000,262000,262000,0
20230726,153300,17159250500,262000,262000,262000,262000,0
20230726,153200,17159250500,262000,262000,262000,262000,0
20230726,153100,17159250500,262000,262000,262000,262000,0
20230726,153000,17159250500,262000,262000,262000,262000,1602
20230726,152900,16739526500,262500,262500,262500,262500,0
20230726,152800,16739526500,262500,262500,262500,262500,0
20230726,152700,16739526500,262500,262500,262500,262500,0
20230726,152600,16739526500,262500,262500,262500,262500,0
20230726,152500,16739526500,262500,262500,262500,262500,0
20230726,152400,16739526500,262500,262500,262500,262500,0
20230726,152300,16739526500,262500,262500,262500,262500,0
20230726,152200,16739526500,262500,262500,262500,262500,0
20230726,152100,16739526500,262500,262500,262500,262500,0
20230726,152000,16739526500,262500,262500,262500,262500,0
20230726,151900,16739526500,262500,263000,263000,262500,83
20230726,151800,16717726000,262500,263000,263000,262500,79
20230726,151700,16696985000,263000,262500,263000,262000,224
20230726,151600,16638158000,262500,263000,263000,262000,646
20230726,151500,16468573000,263000,263000,263000,262500,47
20230726,151400,16456221500,263000,262500,263000,262500,53
20230726,151300,16442292500,263000,262500,263000,262500,56
20230726,151200,16427588000,263000,263000,263000,262500,26
20230726,151100,16420750500,263000,262500,263000,262500,192
20230726,151000,16370340500,263000,262500,263000,262500,91
20230726,150900,16346410500,263000,263000,263000,262500,356
20230726,150800,16252790000,263000,263000,263000,262500,45
20230726,150700,16240964000,263000,263000,263000,262500,202
20230726,150600,16187935000,263000,263000,263000,262500,40
20230726,150500,16177421500,262500,263000,263000,262000,74
20230726,150400,16158001000,262000,262500,263000,262000,253
20230726,150300,16091602000,262500,262000,262500,262000,66
20230726,150200,16074299000,262000,262000,262000,261500,52
20230726,150100,16060691500,262000,262500,262500,261500,135
20230726,150000,16025328000,262500,261000,262500,261000,604
20230726,145900,15867122000,261500,261500,261500,261000,229
20230726,145800,15807265000,261000,260500,261500,260000,246
20230726,145700,15743062000,260500,261000,261000,260000,135
20230726,145600,15707890000,261000,260500,261000,260500,99
20230726,145500,15682089000,260500,260500,261000,260500,76
20230726,145400,15662279000,260500,260500,261000,260500,129
20230726,145300,15628669000,260000,260500,261000,260000,93
20230726,145200,15604444000,260000,261000,261500,260000,306
20230726,145100,15524706000,261000,260500,261000,260000,134
20230726,145000,15489786500,261000,260500,261000,260500,112
20230726,144900,15460593000,261000,261000,261000,260500,78
20230726,144800,15440266500,260500,261000,261000,260500,109
20230726,144700,15411857000,260500,261000,261000,260500,107
20230726,144600,15383965000,261000,260500,261000,260500,141
20230726,144500,15347215000,261000,261000,261000,260500,214
20230726,144400,15291401000,260500,261500,261500,260500,125
20230726,144300,15258775000,261500,261500,261500,261000,50
20230726,144200,15245714500,261500,261500,261500,261000,68
20230726,144100,15227949500,261000,261000,261500,261000,43
20230726,144000,15216709500,261000,261000,261500,260500,132
20230726,143900,15182254500,261500,261000,261500,261000,99
20230726,143800,15156400500,261000,261500,261500,261000,334
20230726,143700,15069202000,261500,261500,261500,261000,37
20230726,143600,15059528500,261500,261500,261500,261000,34
20230726,143500,15050644000,261500,261000,261500,261000,53
20230726,143400,15036795500,261500,261000,261500,261000,42
20230726,143300,15025821500,261500,261500,261500,261000,442
20230726,143200,14910314500,261500,261500,261500,261000,17
20230726,143100,14905871500,261500,261000,261500,261000,88
20230726,143000,14882876500,261500,261000,261500,261000,14
20230726,142900,14879217500,261500,261500,261500,261000,86
20230726,142800,14856762000,261000,261500,261500,261000,83
20230726,142700,14835079500,261500,261000,261500,261000,273
20230726,142600,14763824000,261000,261000,261000,261000,36
20230726,142500,14754428000,261000,261000,261000,260500,88
20230726,142400,14731469500,261000,261000,261000,260500,96
20230726,142300,14706450500,261000,261000,261000,260500,50
20230726,142200,14693408500,261000,261000,261000,260500,42
20230726,142100,14682457500,261000,261000,261000,261000,30
20230726,142000,14674627500,261000,260500,261000,260500,97
20230726,141900,14649350500,261000,261000,261000,260500,63
20230726,141800,14632931500,261000,261000,261000,260500,47
20230726,141700,14620671500,260500,261000,261000,260500,35
20230726,141600,14611537000,261000,261000,261000,260500,44
20230726,141500,14600064500,260500,261500,261500,260500,179
20230726,141400,14553319000,261000,261000,261000,260500,98
20230726,141300,14527764500,260500,261000,261000,260500,88
20230726,141200,14504798500,260500,261000,261000,260500,78
20230726,141100,14484465000,261000,261000,261500,261000,116
20230726,141000,14454188000,261500,260500,261500,260500,90
20230726,140900,14430684500,260500,261000,261000,260500,74
20230726,140800,14411382000,261000,261000,261000,260500,291
20230726,140700,14335439000,261000,261500,261500,261000,38
20230726,140600,14325504500,261500,261500,262000,261000,176
20230726,140500,14279497000,261500,261000,261500,261000,66
20230726,140400,14262258000,261500,261500,261500,261000,46
20230726,140300,14250241000,261000,261500,262000,261000,82
20230726,140200,14228793000,262000,262000,262000,261500,50
20230726,140100,14215700500,262000,261500,262000,261000,206
20230726,140000,14161827000,261000,261000,261500,261000,103
20230726,135900,14134929000,261500,261500,261500,261000,114
20230726,135800,14105152500,261500,260500,261500,260500,201
20230726,135700,14052680500,261000,260500,261000,260500,162
20230726,135600,14010470500,261000,261500,261500,260500,204
20230726,135500,13957226000,261500,260500,261500,260500,219
20230726,135400,13900078500,260500,261000,261500,260500,243
20230726,135300,13836669500,260500,261000,261000,260500,384
20230726,135200,13736474000,260500,261000,261000,260000,294
20230726,135100,13659779000,260500,260000,260500,260000,149
20230726,135000,13620978500,260500,259500,260500,259500,109
20230726,134900,13592632000,260000,260000,260500,259500,90
20230726,134800,13569240500,260000,260000,260500,259500,173
20230726,134700,13524298500,260000,260500,261000,260000,99
20230726,134600,13498509000,260500,260000,261000,260000,258
20230726,134500,13431310000,260500,260000,260500,260000,125
20230726,134400,13398777000,260000,260000,260500,260000,85
20230726,134300,13376660500,260000,260500,260500,259000,115
20230726,134200,13346766000,260500,259500,260500,259000,176
20230726,134100,13301035000,259500,260500,261000,259000,346
20230726,134000,13211273000,259500,260500,261000,259500,477
20230726,133900,13087217000,260500,260500,261000,260500,73
20230726,133800,13068183500,261000,259500,261000,259500,206
20230726,133700,13014530000,260000,259500,260500,259500,283
20230726,133600,12940920500,259500,260000,260500,259500,322
20230726,133500,12857156000,260500,259500,261000,259500,429
20230726,133400,12745518000,259500,259500,260000,259000,232
20230726,133300,12685307500,259500,259000,259500,259000,163
20230726,133200,12643034000,259000,258500,259500,258500,118
20230726,133100,12612462000,259000,259000,259500,258500,184
20230726,133000,12564817000,258500,259000,259500,258500,102
20230726,132900,12538414500,259000,259500,259500,259000,77
20230726,132800,12518451500,259000,259000,259500,259000,45
20230726,132700,12506792000,259500,259500,259500,258500,298
20230726,132600,12429576000,259500,258500,259500,258500,218
20230726,132500,12373098500,259000,259500,260000,258500,227
20230726,132400,12314264000,259500,260000,260000,259500,178
20230726,132300,12268062000,259500,259500,260000,259000,185
20230726,132200,12220060000,259500,259500,260000,258500,131
20230726,132100,12186141000,259000,259500,260000,258500,125
20230726,132000,12153733000,259500,258500,259500,258000,198
20230726,131900,12102511000,258500,258500,259000,258500,73
20230726,131800,12083624500,258500,258500,259500,258500,94
20230726,131700,12059292500,259000,258500,259000,258000,134
20230726,131600,12024635000,259000,258500,259000,258000,75
20230726,131500,12005240000,258500,258000,259000,258000,352
20230726,131400,11914223500,258000,258000,258500,258000,152
20230726,131300,11874958000,258000,258000,258500,258000,143
20230726,131200,11838055000,258000,258500,258500,258000,402
20230726,131100,11734332500,258500,258500,258500,258000,108
20230726,131000,11706459000,258000,258000,258500,258000,384
20230726,130900,11607378000,258000,258500,259000,258000,850
20230726,130800,11387667000,259000,259000,259500,258500,1753
20230726,130700,10933625500,259000,259000,259500,259000,94
20230726,130600,10909270000,259500,259000,259500,259000,93
20230726,130500,10885158500,259000,259000,259500,259000,164
20230726,130400,10842672000,259000,259500,259500,259000,165
20230726,130300,10799876000,259500,260000,260000,259500,1266
20230726,130200,10471336000,259500,259500,260500,259500,73
20230726,130100,10452370000,259500,260000,260500,259500,164
20230726,130000,10409741000,259500,260000,260500,259500,725
20230726,125900,10221251000,260000,260000,260500,260000,76
20230726,125800,10201482500,260500,260000,260500,260000,65
20230726,125700,10184578000,260000,260500,260500,260000,59
20230726,125600,10169226000,260500,260000,260500,260000,105
20230726,125500,10141910500,260500,260000,260500,260000,79
20230726,125400,10121364500,260500,260500,260500,260000,38
20230726,125300,10111474500,260000,260000,260500,260000,75
20230726,125200,10091969500,260500,260000,260500,260000,85
20230726,125100,10069860500,260500,260000,260500,260000,89
20230726,125000,10046711000,260500,260000,261000,260000,344
20230726,124900,9957067500,260000,260500,260500,260000,91
20230726,124800,9933377000,260500,260500,261000,260000,212
20230726,124700,9878174500,260500,261000,261000,260000,51
20230726,124600,9864902500,260500,260000,261000,260000,45
20230726,124500,9853181500,261000,260500,261000,260000,43
20230726,124400,9841985500,261000,261000,261000,260000,81
20230726,124300,9820891500,261000,260500,261000,260000,53
20230726,124200,9807082500,260500,260500,261000,260000,81
20230726,124100,9785979500,260500,260500,261000,260500,79
20230726,124000,9765393500,260500,260500,261000,260000,94
20230726,123900,9740900500,261000,260500,261000,260500,95
20230726,123800,9716146500,260500,260500,261000,260500,40
20230726,123700,9705719500,260500,260500,261000,260500,47
20230726,123600,9693467000,260500,261000,261000,260500,154
20230726,123500,9653346500,261000,260500,261000,260500,88
20230726,123400,9630409000,260500,260500,261000,260500,136
20230726,123300,9594945000,261000,260500,261000,260500,89
20230726,123200,9571741000,260500,261000,261000,260500,45
20230726,123100,9560007500,261000,260500,261500,260500,49
20230726,123000,9547211500,260500,261000,261500,260500,83
20230726,122900,9525548000,260500,261000,261500,260500,148
20230726,122800,9486917000,261000,261000,261500,260500,98
20230726,122700,9461341000,261000,262000,262000,261000,29
20230726,122600,9453760000,262000,261500,262000,261000,16
20230726,122500,9449575000,262000,261500,262000,261000,88
20230726,122400,9426585000,261500,262000,262000,261500,50
20230726,122300,9413500500,261500,261500,262000,261000,42
20230726,122200,9402519000,262000,261000,262000,261000,125
20230726,122100,9369829000,261500,261500,262000,261000,53
20230726,122000,9355969000,261000,261000,262000,261000,62
20230726,121900,9339775000,261000,261500,262000,261000,69
20230726,121800,9321733000,262000,262000,262000,261500,14
20230726,121700,9318066000,262000,262000,262500,261500,62
20230726,121600,9301817500,262500,261500,262500,261000,196
20230726,121500,9250533000,261000,261000,261500,261000,77
20230726,121400,9230420000,261000,262000,262000,261000,45
20230726,121300,9218649000,261500,261500,262000,261500,85
20230726,121200,9196408500,261500,261500,262000,261500,38
20230726,121100,9186463500,262000,262500,262500,261500,37
20230726,121000,9176777000,262500,261500,262500,261500,86
20230726,120900,9154254500,261500,262500,262500,261500,21
20230726,120800,9148753500,262000,261500,262000,261500,47
20230726,120700,9136445000,261000,262000,262000,261000,43
20230726,120600,9125201000,262000,261000,262000,261000,42
20230726,120500,9114213000,261000,261500,262000,261000,55
20230726,120400,9099826500,261000,261500,262000,261000,121
20230726,120300,9068177000,262000,261500,262000,261000,54
20230726,120200,9054045500,261000,261500,262000,261000,58
20230726,120100,9038878000,262000,262000,262000,261000,90
20230726,120000,9015360000,262500,262000,262500,261000,36
20230726,115900,9005925000,262000,261500,262000,261000,115
20230726,115800,8975884000,261500,261500,262500,261000,147
20230726,115700,8937398500,261000,261500,262000,261000,151
20230726,115600,8897905500,261500,262000,262000,261500,62
20230726,115500,8881686000,261500,261500,262000,261500,41
20230726,115400,8870957500,261500,262000,262000,261500,113
20230726,115300,8841381000,262000,261500,262000,261500,49
20230726,115200,8828564000,261500,262500,262500,261500,58
20230726,115100,8813365000,262000,262500,262500,261500,47
20230726,115000,8801057500,262500,261000,262500,261000,399
20230726,114900,8696630500,261000,261500,262000,261000,86
20230726,114800,8674146000,261500,261500,262000,261500,27
20230726,114700,8667082000,261500,261500,262000,261500,96
20230726,114600,8641965000,262000,262000,262000,261500,61
20230726,114500,8626000000,262000,262000,262500,261500,175
20230726,114400,8580151000,262000,262000,262500,262000,75
20230726,114300,8560480500,262000,262000,262500,262000,51
20230726,114200,8547108500,262000,262500,263000,262000,150
20230726,114100,8507761500,262500,262500,263000,262500,70
20230726,114000,8489371500,263000,262500,263000,262500,22
20230726,113900,8483592500,262500,263000,263000,262500,59
20230726,113800,8468096000,263000,263000,263000,262500,53
20230726,113700,8454161500,263000,263000,263000,262500,57
20230726,113600,8439193000,263000,262500,263000,262500,54
20230726,113500,8425010000,263000,262500,263000,262500,106
20230726,113400,8397139500,262500,262500,263000,262500,25
20230726,113300,8390575500,263000,262500,263000,262500,51
20230726,113200,8377175000,263000,263000,263500,262500,122
20230726,113100,8345124500,263000,262500,263000,262500,46
20230726,113000,8333030500,263000,262500,263000,262500,63
20230726,112900,8316479000,262500,262500,263000,262500,107
20230726,112800,8288374000,263000,262500,263000,262500,112
20230726,112700,8258946000,262500,263000,263500,262500,198
20230726,112600,8206892000,263000,262500,263000,262500,67
20230726,112500,8189274000,263000,262500,263000,262500,50
20230726,112400,8176125000,262500,263000,263000,262500,137
20230726,112300,8140155000,263000,263000,263000,262500,127
20230726,112200,8106769500,262500,263000,263000,262500,68
20230726,112100,8088898000,263000,262500,263000,262500,36
20230726,112000,8079440000,263000,262500,263000,262500,62
20230726,111900,8063158000,262500,262500,263000,262500,32
20230726,111800,8054750500,263000,262500,263000,262000,44
20230726,111700,8043201000,262500,262500,263000,262000,50
20230726,111600,8030071000,263000,263000,263000,262000,53
20230726,111500,8016141500,263000,262000,263000,262000,51
20230726,111400,8002748500,262000,263000,263000,262000,101
20230726,111300,7976226500,263000,262000,263000,262000,192
20230726,111200,7925848500,262000,262500,262500,262000,51
20230726,111100,7912469000,262000,262000,262500,262000,32
20230726,111000,7904075500,262000,262000,262500,262000,35
20230726,110900,7894901500,262000,262500,262500,262000,47
20230726,110800,7882577500,261500,262500,262500,261500,62
20230726,110700,7866329500,262500,262500,262500,262000,111
20230726,110600,7837215500,263000,263000,263000,262500,146
20230726,110500,7798874000,263000,262000,263000,262000,79
20230726,110400,7778146000,262500,263000,263000,262000,192
20230726,110300,7727761000,263000,262500,263000,262500,74
20230726,110200,7708333500,262500,262000,262500,261000,198
20230726,110100,7656456500,261500,261000,262000,261000,451
20230726,110000,7538514500,261500,261000,261500,261000,62
20230726,105900,7522326500,261000,261000,261500,261000,64
20230726,105800,7505615000,261000,261000,261500,260500,84
20230726,105700,7483696500,261000,261500,261500,261000,91
20230726,105600,7459941000,261500,261000,261500,260500,362
20230726,105500,7365464000,261000,260500,261000,260500,83
20230726,105400,7343820500,260500,261000,261000,260500,76
20230726,105300,7324018500,261000,260500,261000,260500,168
20230726,105200,7280253000,261000,260500,261000,260500,46
20230726,105100,7268257000,261000,260500,261000,260500,28
20230726,105000,7260958500,261000,260500,261000,260500,41
20230726,104900,7250275000,260500,260500,261000,260000,161
20230726,104800,7208335000,260000,260500,260500,260000,37
20230726,104700,7198704000,260500,260500,260500,260000,32
20230726,104600,7190376000,260500,260000,260500,259500,195
20230726,104500,7139670000,260000,260000,260500,259500,197
20230726,104400,7088452000,260000,260000,260500,259500,222
20230726,104300,7030775000,260000,260000,260000,259500,105
20230726,104200,7003510500,259500,260500,260500,259500,179
20230726,104100,6956990500,260000,260000,260500,260000,32
20230726,104000,6948665000,260000,260000,260000,259500,57
20230726,103900,6933846000,260500,260000,260500,259500,51
20230726,103800,6920575000,259500,260500,260500,259500,215
20230726,103700,6864688000,260500,260000,260500,260000,26
20230726,103600,6857924500,260000,260000,260000,259500,384
20230726,103500,6758086000,260000,260000,260500,259500,80
20230726,103400,6737300500,259500,260000,260500,259500,157
20230726,103300,6696479500,260000,259500,260000,259500,237
20230726,103200,6634875000,260000,259500,260000,259500,109
20230726,103100,6606572500,260000,260000,260000,259500,73
20230726,103000,6587613500,260000,260000,260000,259500,40
20230726,102900,6577214500,260000,260000,260000,259500,56
20230726,102800,6562656500,259500,259500,260000,259500,388
20230726,102700,6461948000,259500,259500,259500,259000,251
20230726,102600,6396814000,259500,259500,260000,259500,54
20230726,102500,6382787000,260000,260000,260000,259500,19
20230726,102400,6377854000,259500,259500,259500,259000,145
20230726,102300,6340227500,259500,259500,259500,259000,156
20230726,102200,6299754500,259500,259500,259500,259000,275
20230726,102100,6228442500,259000,259500,259500,259000,62
20230726,102000,6212356000,259000,259500,259500,259000,36
20230726,101900,6203019500,259500,259500,259500,259000,157
20230726,101800,6162341500,259500,259500,259500,259000,149
20230726,101700,6123705000,259500,259500,259500,259000,65
20230726,101600,6106839500,259500,259000,259500,259000,103
20230726,101500,6080122500,259500,259500,259500,259000,43
20230726,101400,6068966000,259500,259000,259500,259000,215
20230726,101300,6013178500,259500,259500,259500,259000,266
20230726,101200,5944264500,259500,260500,260500,259000,2587
20230726,101100,5272333500,260500,260000,260500,260000,352
20230726,101000,5180798500,260000,260500,260500,260000,74
20230726,100900,5161536000,260500,260500,261000,260500,286
20230726,100800,5087020500,260500,261000,261000,260500,39
20230726,100700,5076858000,261000,261000,261000,260500,113
20230726,100600,5047377500,261000,261000,261000,260000,202
20230726,100500,4994752500,261000,261000,261000,260500,174
20230726,100400,4949363000,261000,260000,261000,260000,483
20230726,100300,4823598500,260500,260500,260500,260000,89
20230726,100200,4800414500,260500,261000,261000,260000,81
20230726,100100,4779335500,260500,260500,260500,260000,159
20230726,100000,4737924000,260500,260500,261000,260000,1168
20230726,095900,4434173000,260500,260500,261000,260500,264
20230726,095800,4365396000,261000,260500,261000,260500,235
20230726,095700,4304162000,260500,260500,261000,260500,94
20230726,095600,4279670000,260500,260500,261000,260000,299
20230726,095500,4201809500,261000,260500,261000,260000,268
20230726,095400,4132028000,260500,261000,261500,260500,943
20230726,095300,3886146500,261000,261000,261500,261000,156
20230726,095200,3845411000,261000,261000,261500,261000,87
20230726,095100,3822670000,261000,261500,262000,261000,1056
20230726,095000,3546749000,262000,261500,262000,261500,53
20230726,094900,3532869500,262000,262000,262000,261500,47
20230726,094800,3520565500,262000,261500,262000,261500,146
20230726,094700,3482381500,261500,261500,262000,261500,95
20230726,094600,3457532500,262000,262000,262000,262000,155
20230726,094500,3416922500,262000,262000,262000,261500,82
20230726,094400,3395446500,261500,262000,262000,261500,190
20230726,094300,3345678000,262000,261500,262000,261500,48
20230726,094200,3333113500,261500,261500,262000,261500,123
20230726,094100,3300942000,262000,262000,262000,261500,59
20230726,094000,3285491500,262000,262000,262000,261500,498
20230726,093900,3155100500,261500,261500,262000,261500,41
20230726,093800,3144374000,261500,262000,262000,261500,109
20230726,093700,3115860500,262000,262000,262000,261500,251
20230726,093600,3050100000,262000,262000,262000,261500,280
20230726,093500,2976807000,261500,262000,262000,261500,190
20230726,093400,2927040000,262000,262500,262500,262000,487
20230726,093300,2799430000,262500,262000,262500,262000,145
20230726,093200,2761429500,262000,262500,262500,262000,93
20230726,093100,2737054500,262000,262000,262500,262000,50
20230726,093000,2723946000,262000,262500,262500,262000,135
20230726,092900,2688571500,262000,262000,262500,262000,195
20230726,092800,2637422500,262000,262000,262500,262000,57
20230726,092700,2622486500,262500,262000,262500,262000,38
20230726,092600,2612528500,262000,262000,262500,262000,165
20230726,092500,2569298000,262000,262000,262500,262000,405
20230726,092400,2463168000,262000,263000,263000,262000,1079
20230726,092300,2179665500,263000,263500,263500,263000,581
20230726,092200,2026636000,263500,264000,264000,263500,59
20230726,092100,2011086500,264000,263500,264000,263500,83
20230726,092000,1989189000,264000,263500,264000,263500,143
20230726,091900,1951445000,264000,264000,264500,264000,505
20230726,091800,1818123500,264500,263500,264500,263500,28
20230726,091700,1810728000,264000,264000,264500,263500,86
20230726,091600,1788047000,264000,264000,264500,264000,200
20230726,091500,1735243500,264000,263500,264000,263500,153
20230726,091400,1694867500,264000,264000,264500,263500,331
20230726,091300,1607492000,264000,264500,264500,264000,413
20230726,091200,1498451500,264500,264500,265000,264500,173
20230726,091100,1452685000,264500,265000,265000,264000,217
20230726,091000,1395262000,264500,263000,264500,263000,235
20230726,090900,1333150000,263000,264500,265000,263000,1149
20230726,090800,1029982000,265000,264500,265000,264000,166
20230726,090700,986087000,264500,264500,265000,264000,466
20230726,090600,862837000,264500,265500,265500,264500,695
20230726,090500,678569000,265000,265500,266000,265000,241
20230726,090400,614643500,265500,266500,266500,265500,646
20230726,090300,442894500,266000,266000,266500,266000,91
20230726,090200,418681000,266000,266500,266500,266000,398
20230726,090100,312796000,266000,266500,267000,266000,756
20230726,090000,111332000,266500,270000,270000,266500,414