KissMeData/099320/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,194500,2461438000,26600,26600,26600,26600,1118
20230726,194400,2461438000,26600,26600,26600,26600,0
20230726,194300,2461438000,26600,26600,26600,26600,0
20230726,194200,2461438000,26600,26600,26600,26600,0
20230726,194100,2461438000,26600,26600,26600,26600,0
20230726,194000,2461438000,26600,26600,26600,26600,0
20230726,193900,2461438000,26600,26600,26600,26600,0
20230726,193800,2461438000,26600,26600,26600,26600,0
20230726,193700,2461438000,26600,26600,26600,26600,0
20230726,193600,2461438000,26600,26600,26600,26600,0
20230726,193500,2461438000,26600,26600,26600,26600,0
20230726,193400,2461438000,26600,26600,26600,26600,0
20230726,193300,2461438000,26600,26600,26600,26600,0
20230726,193200,2461438000,26600,26600,26600,26600,0
20230726,193100,2461438000,26600,26600,26600,26600,0
20230726,193000,2461438000,26600,26600,26600,26600,0
20230726,192900,2461438000,26600,26600,26600,26600,0
20230726,192800,2461438000,26600,26600,26600,26600,0
20230726,192700,2461438000,26600,26600,26600,26600,0
20230726,192600,2461438000,26600,26600,26600,26600,0
20230726,192500,2461438000,26600,26600,26600,26600,0
20230726,192400,2461438000,26600,26600,26600,26600,0
20230726,192300,2461438000,26600,26600,26600,26600,0
20230726,192200,2461438000,26600,26600,26600,26600,0
20230726,192100,2461438000,26600,26600,26600,26600,0
20230726,192000,2461438000,26600,26600,26600,26600,0
20230726,191900,2461438000,26600,26600,26600,26600,0
20230726,191800,2461438000,26600,26600,26600,26600,0
20230726,191700,2461438000,26600,26600,26600,26600,0
20230726,191600,2461438000,26600,26600,26600,26600,0
20230726,191500,2461438000,26600,26600,26600,26600,1118
20230726,191400,2461438000,26600,26600,26600,26600,0
20230726,191300,2461438000,26600,26600,26600,26600,0
20230726,191200,2461438000,26600,26600,26600,26600,0
20230726,191100,2461438000,26600,26600,26600,26600,0
20230726,191000,2461438000,26600,26600,26600,26600,0
20230726,190900,2461438000,26600,26600,26600,26600,0
20230726,190800,2461438000,26600,26600,26600,26600,0
20230726,190700,2461438000,26600,26600,26600,26600,0
20230726,190600,2461438000,26600,26600,26600,26600,0
20230726,190500,2461438000,26600,26600,26600,26600,0
20230726,190400,2461438000,26600,26600,26600,26600,0
20230726,190300,2461438000,26600,26600,26600,26600,0
20230726,190200,2461438000,26600,26600,26600,26600,0
20230726,190100,2461438000,26600,26600,26600,26600,0
20230726,190000,2461438000,26600,26600,26600,26600,0
20230726,185900,2461438000,26600,26600,26600,26600,0
20230726,185800,2461438000,26600,26600,26600,26600,0
20230726,185700,2461438000,26600,26600,26600,26600,0
20230726,185600,2461438000,26600,26600,26600,26600,0
20230726,185500,2461438000,26600,26600,26600,26600,0
20230726,185400,2461438000,26600,26600,26600,26600,0
20230726,185300,2461438000,26600,26600,26600,26600,0
20230726,185200,2461438000,26600,26600,26600,26600,0
20230726,185100,2461438000,26600,26600,26600,26600,0
20230726,185000,2461438000,26600,26600,26600,26600,0
20230726,184900,2461438000,26600,26600,26600,26600,0
20230726,184800,2461438000,26600,26600,26600,26600,0
20230726,184700,2461438000,26600,26600,26600,26600,0
20230726,184600,2461438000,26600,26600,26600,26600,0
20230726,184500,2461438000,26600,26600,26600,26600,1118
20230726,184400,2461438000,26600,26600,26600,26600,0
20230726,184300,2461438000,26600,26600,26600,26600,0
20230726,184200,2461438000,26600,26600,26600,26600,0
20230726,184100,2461438000,26600,26600,26600,26600,0
20230726,184000,2461438000,26600,26600,26600,26600,0
20230726,183900,2461438000,26600,26600,26600,26600,0
20230726,183800,2461438000,26600,26600,26600,26600,0
20230726,183700,2461438000,26600,26600,26600,26600,0
20230726,183600,2461438000,26600,26600,26600,26600,0
20230726,183500,2461438000,26600,26600,26600,26600,0
20230726,183400,2461438000,26600,26600,26600,26600,0
20230726,183300,2461438000,26600,26600,26600,26600,0
20230726,183200,2461438000,26600,26600,26600,26600,0
20230726,183100,2461438000,26600,26600,26600,26600,0
20230726,183000,2461438000,26600,26600,26600,26600,0
20230726,182900,2461438000,26600,26600,26600,26600,0
20230726,182800,2461438000,26600,26600,26600,26600,0
20230726,182700,2461438000,26600,26600,26600,26600,0
20230726,182600,2461438000,26600,26600,26600,26600,0
20230726,182500,2461438000,26600,26600,26600,26600,0
20230726,182400,2461438000,26600,26600,26600,26600,0
20230726,182300,2461438000,26600,26600,26600,26600,0
20230726,182200,2461438000,26600,26600,26600,26600,0
20230726,182100,2461438000,26600,26600,26600,26600,0
20230726,182000,2461438000,26600,26600,26600,26600,0
20230726,181900,2461438000,26600,26600,26600,26600,0
20230726,181800,2461438000,26600,26600,26600,26600,0
20230726,181700,2461438000,26600,26600,26600,26600,0
20230726,181600,2461438000,26600,26600,26600,26600,0
20230726,181500,2461438000,26600,26600,26600,26600,1118
20230726,181400,2461438000,26600,26600,26600,26600,0
20230726,181300,2461438000,26600,26600,26600,26600,0
20230726,181200,2461438000,26600,26600,26600,26600,0
20230726,181100,2461438000,26600,26600,26600,26600,0
20230726,181000,2461438000,26600,26600,26600,26600,0
20230726,180900,2461438000,26600,26600,26600,26600,0
20230726,180800,2461438000,26600,26600,26600,26600,0
20230726,180700,2461438000,26600,26600,26600,26600,0
20230726,180600,2461438000,26600,26600,26600,26600,0
20230726,180500,2461438000,26600,26600,26600,26600,0
20230726,180400,2461438000,26600,26600,26600,26600,0
20230726,180300,2461438000,26600,26600,26600,26600,0
20230726,180200,2461438000,26600,26600,26600,26600,0
20230726,180100,2461438000,26600,26600,26600,26600,0
20230726,180000,2461438000,26600,26600,26600,26600,0
20230726,175900,2461438000,26600,26600,26600,26600,0
20230726,175800,2461438000,26600,26600,26600,26600,0
20230726,175700,2461438000,26600,26600,26600,26600,0
20230726,175600,2461438000,26600,26600,26600,26600,0
20230726,175500,2461438000,26600,26600,26600,26600,0
20230726,175400,2461438000,26600,26600,26600,26600,0
20230726,175300,2461438000,26600,26600,26600,26600,0
20230726,175200,2461438000,26600,26600,26600,26600,0
20230726,175100,2461438000,26600,26600,26600,26600,0
20230726,175000,2461438000,26600,26600,26600,26600,0
20230726,174900,2461438000,26600,26600,26600,26600,0
20230726,174800,2461438000,26600,26600,26600,26600,0
20230726,174700,2461438000,26600,26600,26600,26600,0
20230726,174600,2461438000,26600,26600,26600,26600,0
20230726,174500,2461438000,26600,26600,26600,26600,1118
20230726,174400,2461438000,26600,26600,26600,26600,0
20230726,174300,2461438000,26600,26600,26600,26600,0
20230726,174200,2461438000,26600,26600,26600,26600,0
20230726,174100,2461438000,26600,26600,26600,26600,0
20230726,174000,2461438000,26600,26600,26600,26600,0
20230726,173900,2461438000,26600,26600,26600,26600,0
20230726,173800,2461438000,26600,26600,26600,26600,0
20230726,173700,2461438000,26600,26600,26600,26600,0
20230726,173600,2461438000,26600,26600,26600,26600,0
20230726,173500,2461438000,26600,26600,26600,26600,0
20230726,173400,2461438000,26600,26600,26600,26600,0
20230726,173300,2461438000,26600,26600,26600,26600,0
20230726,173200,2461438000,26600,26600,26600,26600,0
20230726,173100,2461438000,26600,26600,26600,26600,0
20230726,173000,2461438000,26600,26600,26600,26600,0
20230726,172900,2461438000,26600,26600,26600,26600,0
20230726,172800,2461438000,26600,26600,26600,26600,0
20230726,172700,2461438000,26600,26600,26600,26600,0
20230726,172600,2461438000,26600,26600,26600,26600,0
20230726,172500,2461438000,26600,26600,26600,26600,0
20230726,172400,2461438000,26600,26600,26600,26600,0
20230726,172300,2461438000,26600,26600,26600,26600,0
20230726,172200,2461438000,26600,26600,26600,26600,0
20230726,172100,2461438000,26600,26600,26600,26600,0
20230726,172000,2461438000,26600,26600,26600,26600,0
20230726,171900,2461438000,26600,26600,26600,26600,0
20230726,171800,2461438000,26600,26600,26600,26600,0
20230726,171700,2461438000,26600,26600,26600,26600,0
20230726,171600,2461438000,26600,26600,26600,26600,0
20230726,171500,2461438000,26600,26600,26600,26600,1118
20230726,171400,2461438000,26600,26600,26600,26600,0
20230726,171300,2461438000,26600,26600,26600,26600,0
20230726,171200,2461438000,26600,26600,26600,26600,0
20230726,171100,2461438000,26600,26600,26600,26600,0
20230726,171000,2461438000,26600,26600,26600,26600,0
20230726,170900,2461438000,26600,26600,26600,26600,0
20230726,170800,2461438000,26600,26600,26600,26600,0
20230726,170700,2461438000,26600,26600,26600,26600,0
20230726,170600,2461438000,26600,26600,26600,26600,0
20230726,170500,2461438000,26600,26600,26600,26600,0
20230726,170400,2461438000,26600,26600,26600,26600,0
20230726,170300,2461438000,26600,26600,26600,26600,0
20230726,170200,2461438000,26600,26600,26600,26600,0
20230726,170100,2461438000,26600,26600,26600,26600,0
20230726,170000,2461438000,26600,26600,26600,26600,0
20230726,165900,2461438000,26600,26600,26600,26600,0
20230726,165800,2461438000,26600,26600,26600,26600,0
20230726,165700,2461438000,26600,26600,26600,26600,0
20230726,165600,2461438000,26600,26600,26600,26600,0
20230726,165500,2461438000,26600,26600,26600,26600,0
20230726,165400,2461438000,26600,26600,26600,26600,0
20230726,165300,2461438000,26600,26600,26600,26600,0
20230726,165200,2461438000,26600,26600,26600,26600,0
20230726,165100,2461438000,26600,26600,26600,26600,0
20230726,165000,2461438000,26600,26600,26600,26600,0
20230726,164900,2461438000,26600,26600,26600,26600,0
20230726,164800,2461438000,26600,26600,26600,26600,0
20230726,164700,2461438000,26600,26600,26600,26600,0
20230726,164600,2461438000,26600,26600,26600,26600,0
20230726,164500,2461438000,26600,26600,26600,26600,1118
20230726,164400,2461438000,26600,26600,26600,26600,0
20230726,164300,2461438000,26600,26600,26600,26600,0
20230726,164200,2461438000,26600,26600,26600,26600,0
20230726,164100,2461438000,26600,26600,26600,26600,0
20230726,164000,2461438000,26600,26600,26600,26600,0
20230726,163900,2461438000,26600,26600,26600,26600,0
20230726,163800,2461438000,26600,26600,26600,26600,0
20230726,163700,2461438000,26600,26600,26600,26600,0
20230726,163600,2461438000,26600,26600,26600,26600,0
20230726,163500,2461438000,26600,26600,26600,26600,0
20230726,163400,2461438000,26600,26600,26600,26600,0
20230726,163300,2461438000,26600,26600,26600,26600,0
20230726,163200,2461438000,26600,26600,26600,26600,0
20230726,163100,2461438000,26600,26600,26600,26600,0
20230726,163000,2461438000,26600,26600,26600,26600,0
20230726,162900,2461438000,26600,26600,26600,26600,0
20230726,162800,2461438000,26600,26600,26600,26600,0
20230726,162700,2461438000,26600,26600,26600,26600,0
20230726,162600,2461438000,26600,26600,26600,26600,0
20230726,162500,2461438000,26600,26600,26600,26600,0
20230726,162400,2461438000,26600,26600,26600,26600,0
20230726,162300,2461438000,26600,26600,26600,26600,0
20230726,162200,2461438000,26600,26600,26600,26600,0
20230726,162100,2461438000,26600,26600,26600,26600,0
20230726,162000,2461438000,26600,26600,26600,26600,0
20230726,161900,2461438000,26600,26600,26600,26600,0
20230726,161800,2461438000,26600,26600,26600,26600,0
20230726,161700,2461438000,26600,26600,26600,26600,0
20230726,161600,2461438000,26600,26600,26600,26600,0
20230726,161500,2461438000,26600,26600,26600,26600,1118
20230726,161400,2461438000,26600,26600,26600,26600,0
20230726,161300,2461438000,26600,26600,26600,26600,0
20230726,161200,2461438000,26600,26600,26600,26600,0
20230726,161100,2461438000,26600,26600,26600,26600,0
20230726,161000,2461438000,26600,26600,26600,26600,0
20230726,160900,2461438000,26600,26600,26600,26600,0
20230726,160800,2461438000,26600,26600,26600,26600,0
20230726,160700,2461438000,26600,26600,26600,26600,0
20230726,160600,2461438000,26600,26600,26600,26600,0
20230726,160500,2461438000,26600,26600,26600,26600,0
20230726,160400,2461438000,26600,26600,26600,26600,0
20230726,160300,2461438000,26600,26600,26600,26600,0
20230726,160200,2461438000,26600,26600,26600,26600,0
20230726,160100,2461438000,26600,26600,26600,26600,0
20230726,160000,2461438000,26600,26600,26600,26600,0
20230726,155900,2461438000,26600,26600,26600,26600,0
20230726,155800,2461438000,26600,26600,26600,26600,0
20230726,155700,2461438000,26600,26600,26600,26600,0
20230726,155600,2461438000,26600,26600,26600,26600,0
20230726,155500,2461438000,26600,26600,26600,26600,0
20230726,155400,2461438000,26600,26600,26600,26600,0
20230726,155300,2461438000,26600,26600,26600,26600,0
20230726,155200,2461438000,26600,26600,26600,26600,0
20230726,155100,2461438000,26600,26600,26600,26600,0
20230726,155000,2461438000,26600,26600,26600,26600,0
20230726,154900,2461438000,26600,26600,26600,26600,0
20230726,154800,2461438000,26600,26600,26600,26600,0
20230726,154700,2461438000,26600,26600,26600,26600,0
20230726,154600,2461438000,26600,26600,26600,26600,0
20230726,154500,2461438000,26600,26600,26600,26600,1118
20230726,154400,2461438000,26600,26600,26600,26600,0
20230726,154300,2461438000,26600,26600,26600,26600,0
20230726,154200,2461438000,26600,26600,26600,26600,0
20230726,154100,2461438000,26600,26600,26600,26600,0
20230726,154000,2461438000,26600,26600,26600,26600,0
20230726,153900,2461438000,26600,26600,26600,26600,0
20230726,153800,2461438000,26600,26600,26600,26600,0
20230726,153700,2461438000,26600,26600,26600,26600,0
20230726,153600,2461438000,26600,26600,26600,26600,0
20230726,153500,2461438000,26600,26600,26600,26600,0
20230726,153400,2461438000,26600,26600,26600,26600,0
20230726,153300,2461438000,26600,26600,26600,26600,0
20230726,153200,2461438000,26600,26600,26600,26600,0
20230726,153100,2461438000,26600,26600,26600,26600,0
20230726,153000,2461438000,26600,26600,26600,26600,1118
20230726,152900,2431699200,26350,26350,26350,26350,0
20230726,152800,2431699200,26350,26350,26350,26350,0
20230726,152700,2431699200,26350,26350,26350,26350,0
20230726,152600,2431699200,26350,26350,26350,26350,0
20230726,152500,2431699200,26350,26350,26350,26350,0
20230726,152400,2431699200,26350,26350,26350,26350,0
20230726,152300,2431699200,26350,26350,26350,26350,0
20230726,152200,2431699200,26350,26350,26350,26350,0
20230726,152100,2431699200,26350,26350,26350,26350,0
20230726,152000,2431699200,26350,26350,26350,26350,0
20230726,151900,2431699200,26350,26450,26450,26350,66
20230726,151800,2429957250,26450,26450,26450,26450,234
20230726,151700,2423767950,26350,26450,26450,26350,111
20230726,151600,2420842100,26500,26400,26550,26400,62
20230726,151500,2419200700,26650,26650,26800,26600,490
20230726,151400,2406135250,26300,26250,26700,26250,741
20230726,151300,2386600900,26250,26350,26350,26250,214
20230726,151200,2380980850,26300,26250,26300,26250,186
20230726,151100,2376089250,26200,26250,26250,26200,637
20230726,151000,2359369750,26300,26300,26300,26300,0
20230726,150900,2359369750,26300,26250,26300,26250,86
20230726,150800,2357111950,26200,26200,26200,26200,2
20230726,150700,2357059550,26250,26300,26300,26250,21
20230726,150600,2356507700,26200,26300,26300,26200,208
20230726,150500,2351056900,26300,26300,26300,26300,5
20230726,150400,2350925400,26400,26350,26400,26250,449
20230726,150300,2339100800,26300,26300,26350,26250,65
20230726,150200,2337390700,26300,26300,26300,26300,0
20230726,150100,2337390700,26300,26350,26350,26250,151
20230726,150000,2333424750,26350,26350,26350,26250,6
20230726,145900,2333266850,26350,26250,26350,26250,5
20230726,145800,2333135500,26350,26350,26350,26350,1
20230726,145700,2333109150,26200,26200,26200,26200,3
20230726,145600,2333030550,26250,26250,26250,26250,153
20230726,145500,2329014300,26200,26200,26200,26200,11
20230726,145400,2328726100,26200,26200,26200,26200,2
20230726,145300,2328673700,26250,26200,26250,26200,175
20230726,145200,2324087750,26250,26150,26250,26150,46
20230726,145100,2322883550,26150,26150,26150,26150,2
20230726,145000,2322831250,26200,26200,26200,26150,139
20230726,144900,2319189650,26200,26200,26200,26150,93
20230726,144800,2316754250,26150,26150,26150,26150,109
20230726,144700,2313903900,26200,26200,26200,26200,20
20230726,144600,2313379900,26200,26200,26200,26200,145
20230726,144500,2309580900,26200,26200,26200,26200,2
20230726,144400,2309528500,26250,26250,26250,26250,6
20230726,144300,2309371000,26250,26250,26250,26250,104
20230726,144200,2306641000,26250,26350,26350,26250,215
20230726,144100,2300993550,26400,26400,26400,26400,9
20230726,144000,2300755950,26300,26300,26300,26300,2
20230726,143900,2300703350,26300,26300,26300,26300,73
20230726,143800,2298783450,26350,26400,26400,26350,16
20230726,143700,2298361300,26400,26300,26400,26300,100
20230726,143600,2295726250,26300,26300,26300,26300,205
20230726,143500,2290334750,26250,26250,26250,26250,1
20230726,143400,2290308500,26250,26250,26250,26250,3
20230726,143300,2290229750,26200,26200,26200,26200,90
20230726,143200,2287871750,26250,26300,26300,26250,5
20230726,143100,2287740450,26300,26300,26300,26300,2
20230726,143000,2287687850,26300,26350,26350,26300,439
20230726,142900,2276132700,26350,26300,26350,26300,43
20230726,142800,2275001450,26350,26200,26350,26200,163
20230726,142700,2270714800,26250,26200,26250,26200,351
20230726,142600,2261504900,26100,26100,26100,26100,0
20230726,142500,2261504900,26100,26100,26100,26100,6
20230726,142400,2261348300,26100,26100,26100,26100,0
20230726,142300,2261348300,26100,26150,26150,26100,200
20230726,142200,2256126000,26150,26150,26150,26150,54
20230726,142100,2254713900,26150,26150,26150,26150,101
20230726,142000,2252072750,26150,26250,26300,26150,680
20230726,141900,2234215300,26150,26100,26150,26100,6
20230726,141800,2234058550,26100,26150,26200,26100,106
20230726,141700,2231287000,26100,26100,26100,26100,123
20230726,141600,2228076700,25950,26000,26000,25900,177
20230726,141500,2223484850,26000,26100,26100,26000,6
20230726,141400,2223328350,26000,26100,26100,26000,4
20230726,141300,2223224250,26100,26000,26100,26000,7
20230726,141200,2223042050,26100,25950,26100,25950,5
20230726,141100,2222912000,25950,25950,25950,25950,3
20230726,141000,2222834150,26100,25900,26100,25900,41
20230726,140900,2221764250,25900,25950,25950,25900,72
20230726,140800,2219895900,25950,25950,26100,25950,33
20230726,140700,2219039400,25900,25900,25900,25900,1
20230726,140600,2219013500,25950,25950,25950,25950,217
20230726,140500,2213382350,26000,26150,26150,26000,688
20230726,140400,2195467450,26150,26150,26150,26150,0
20230726,140300,2195467450,26150,25950,26150,25950,107
20230726,140200,2192681900,25950,26000,26050,25900,223
20230726,140100,2186890300,26000,25850,26000,25850,578
20230726,140000,2171937650,25900,25900,25900,25850,863
20230726,135900,2149604500,25900,25900,25900,25900,346
20230726,135800,2140643100,25900,25900,25900,25900,278
20230726,135700,2133442900,25900,25900,25900,25900,82
20230726,135600,2131319100,25900,25900,25900,25900,343
20230726,135500,2122435400,25900,25900,26050,25900,263
20230726,135400,2115614700,25900,26050,26050,25900,117
20230726,135300,2112567150,26050,25950,26050,25900,297
20230726,135200,2104838600,25950,26000,26000,25950,87
20230726,135100,2102579300,26050,26050,26050,26050,5
20230726,135000,2102449050,26050,26150,26150,26050,6
20230726,134900,2102292450,26150,26150,26150,26150,0
20230726,134800,2102292450,26150,26150,26150,26100,210
20230726,134700,2096810450,26250,26200,26250,26150,87
20230726,134600,2094534700,26250,26250,26250,26200,34
20230726,134500,2093642700,26250,26150,26250,26150,8
20230726,134400,2093433300,26150,26250,26250,26150,249
20230726,134300,2086909350,26300,26150,26300,26150,329
20230726,134200,2078276450,26150,26100,26150,26100,9
20230726,134100,2078041450,26150,26150,26150,26150,7
20230726,134000,2077858400,26100,26200,26200,25950,730
20230726,133900,2058834250,26200,26100,26200,26100,137
20230726,133800,2055251650,26150,26100,26150,26100,52
20230726,133700,2053894350,26050,26100,26150,26050,143
20230726,133600,2050165850,26100,26050,26100,26050,4
20230726,133500,2050061600,26100,26100,26150,26100,172
20230726,133400,2045572350,26150,26050,26150,26050,34
20230726,133300,2044684550,26150,26200,26200,26050,4
20230726,133200,2044580100,26100,26050,26200,26050,915
20230726,133100,2020704600,26050,26050,26050,26050,0
20230726,133000,2020704600,26050,26000,26050,26000,26
20230726,132900,2020027450,26050,26000,26050,26000,53
20230726,132800,2018649300,26000,26000,26000,26000,0
20230726,132700,2018649300,26000,26050,26050,26000,1798
20230726,132600,1971869650,26100,26100,26150,26100,316
20230726,132500,1963621900,26100,26100,26100,26100,117
20230726,132400,1960568200,26050,25950,26100,25950,1127
20230726,132300,1931252850,25950,25950,26000,25950,112
20230726,132200,1928346400,25950,26000,26000,25950,62
20230726,132100,1926737400,25950,25950,25950,25900,74
20230726,132000,1924817200,25850,25950,25950,25850,51
20230726,131900,1923493850,25950,25850,25950,25850,694
20230726,131800,1905524100,25850,25850,25850,25850,178
20230726,131700,1900922800,25850,25900,25900,25850,151
20230726,131600,1897019400,25900,25900,25900,25900,11
20230726,131500,1896734500,25900,25850,25900,25850,332
20230726,131400,1888152250,25900,25900,25900,25850,218
20230726,131300,1882510400,25900,25850,25900,25850,118
20230726,131200,1879454850,25900,25900,25900,25900,51
20230726,131100,1878133950,25900,25900,25900,25900,58
20230726,131000,1876631750,25900,25850,25900,25850,88
20230726,130900,1874352950,25850,25900,25900,25850,99
20230726,130800,1871790750,25850,25850,25850,25850,45
20230726,130700,1870627500,25850,25850,25850,25850,86
20230726,130600,1868404400,25900,25900,25900,25900,10
20230726,130500,1868145400,25900,25900,25900,25900,38
20230726,130400,1867161200,25900,25900,25900,25850,46
20230726,130300,1865971450,25900,25850,25900,25850,169
20230726,130200,1861602300,25850,25850,25850,25850,12
20230726,130100,1861292100,25900,25850,25900,25850,3
20230726,130000,1861214500,25850,25850,25850,25850,81
20230726,125900,1859120650,25900,25900,25900,25900,11
20230726,125800,1858835750,25850,25900,25900,25850,28
20230726,125700,1858110750,25900,25900,25900,25900,50
20230726,125600,1856815750,25900,25800,25900,25800,50
20230726,125500,1855522850,25800,25900,25900,25800,3
20230726,125400,1855445350,25900,25800,25900,25800,10
20230726,125300,1855186850,25800,25800,25800,25800,30
20230726,125200,1854412850,25800,25850,25900,25800,264
20230726,125100,1847580350,25850,25800,25900,25750,357
20230726,125000,1838364300,25800,25800,25850,25800,423
20230726,124900,1827445900,25800,25850,25850,25800,126
20230726,124800,1824188950,25850,25850,25850,25800,151
20230726,124700,1820285850,25850,25750,25850,25750,490
20230726,124600,1807662300,25750,25800,25800,25750,458
20230726,124500,1795848150,25800,25850,25850,25750,663
20230726,124400,1778751200,25850,25800,25850,25800,204
20230726,124300,1773477950,25850,25850,25850,25850,7
20230726,124200,1773297000,25800,25800,25850,25800,250
20230726,124100,1766836100,25800,25800,25800,25800,38
20230726,124000,1765855700,25800,25750,25850,25750,56
20230726,123900,1764410950,25750,25850,25850,25750,117
20230726,123800,1761395550,25850,25750,25850,25750,83
20230726,123700,1759253750,25700,25700,25750,25700,282
20230726,123600,1752006250,25700,25700,25700,25700,2386
20230726,123500,1690686050,25750,25800,25800,25750,3153
20230726,123400,1609377950,25850,25800,25900,25800,533
20230726,123300,1595580000,25800,25850,25850,25800,252
20230726,123200,1589065850,25900,25850,25900,25850,485
20230726,123100,1576528550,25900,25900,25900,25900,10
20230726,123000,1576269550,25900,25900,25900,25900,6
20230726,122900,1576114150,25850,25950,25950,25850,15
20230726,122800,1575725200,25850,25900,25900,25850,785
20230726,122700,1555402950,25900,25950,25950,25900,1038
20230726,122600,1528518350,25900,25950,25950,25900,9
20230726,122500,1528285000,25950,25950,26000,25950,102
20230726,122400,1525636950,25950,25950,25950,25950,4
20230726,122300,1525533150,25950,26000,26000,25950,35
20230726,122200,1524623250,26000,26000,26000,26000,0
20230726,122100,1524623250,26000,26000,26000,26000,1
20230726,122000,1524597250,25950,25950,25950,25950,5
20230726,121900,1524467500,25950,25950,25950,25950,6
20230726,121800,1524311800,25950,25950,25950,25950,950
20230726,121700,1499659300,25950,26000,26000,25950,49
20230726,121600,1498385400,26050,26000,26050,26000,153
20230726,121500,1494407250,25950,25900,25950,25900,183
20230726,121400,1489658500,25900,25900,25900,25900,165
20230726,121300,1485385000,25900,26000,26000,25900,552
20230726,121200,1471051450,26000,25950,26000,25950,58
20230726,121100,1469545450,25950,25950,25950,25950,134
20230726,121000,1466068150,25950,25950,25950,25900,77
20230726,120900,1464071150,25950,25900,25950,25900,82
20230726,120800,1461943750,26000,25950,26000,25900,854
20230726,120700,1439812250,26050,26050,26050,26050,1
20230726,120600,1439786200,25950,25950,25950,25950,4
20230726,120500,1439682400,26000,26000,26000,26000,147
20230726,120400,1435860400,26000,26000,26000,26000,62
20230726,120300,1434248400,26050,26050,26050,25950,1146
20230726,120200,1404487250,26050,26100,26100,26050,432
20230726,120100,1393233150,26100,26100,26100,26100,26
20230726,120000,1392554550,26050,26050,26050,26000,180
20230726,115900,1387865650,26050,26050,26050,26050,50
20230726,115800,1386563150,26050,26050,26050,26050,1
20230726,115700,1386537100,26000,26050,26050,26000,102
20230726,115600,1383880150,26050,26050,26050,26050,0
20230726,115500,1383880150,26050,26050,26050,26050,1
20230726,115400,1383854100,26150,26150,26200,26100,147
20230726,115300,1380010400,26100,26050,26150,26050,794
20230726,115200,1359309400,26050,26050,26050,26000,1240
20230726,115100,1327058800,26050,26100,26200,26050,3288
20230726,115000,1241347600,26100,26150,26200,26100,1269
20230726,114900,1208214050,26200,26150,26200,26150,211
20230726,114800,1202695850,26150,26150,26150,26150,18
20230726,114700,1202225150,26200,26200,26200,26200,48
20230726,114600,1200967550,26200,26150,26250,26150,219
20230726,114500,1195224050,26200,26200,26200,26200,130
20230726,114400,1191818050,26250,26200,26250,26200,203
20230726,114300,1186496800,26200,26200,26250,26200,81
20230726,114200,1184371550,26250,26250,26250,26250,89
20230726,114100,1182035300,26250,26200,26250,26200,761
20230726,114000,1162079400,26200,26250,26250,26200,354
20230726,113900,1152794650,26250,26200,26250,26200,329
20230726,113800,1144169850,26200,26200,26200,26200,100
20230726,113700,1141549850,26250,26200,26250,26200,268
20230726,113600,1134516150,26150,26200,26200,26150,24
20230726,113500,1133887400,26200,26200,26200,26200,0
20230726,113400,1133887400,26200,26200,26200,26200,159
20230726,113300,1129721600,26250,26200,26250,26200,107
20230726,113200,1126917850,26200,26200,26200,26200,107
20230726,113100,1124114450,26200,26150,26200,26150,154
20230726,113000,1120079750,26100,26100,26100,26100,1
20230726,112900,1120053650,26200,26200,26200,26150,73
20230726,112800,1118142300,26200,26200,26200,26200,375
20230726,112700,1108317300,26200,26200,26200,26150,383
20230726,112600,1098287850,26200,26200,26200,26150,12
20230726,112500,1097973950,26200,26200,26200,26200,73
20230726,112400,1096061350,26200,26200,26200,26200,10
20230726,112300,1095799350,26200,26200,26200,26200,349
20230726,112200,1086655550,26150,26200,26200,26150,46
20230726,112100,1085450450,26200,26250,26250,26200,772
20230726,112000,1065199450,26150,26250,26250,26150,398
20230726,111900,1054776800,26250,26250,26300,26200,36
20230726,111800,1053830300,26300,26250,26300,26150,835
20230726,111700,1031974500,26300,26200,26300,26200,244
20230726,111600,1025565400,26250,26200,26250,26200,179
20230726,111500,1020874200,26200,26200,26200,26200,98
20230726,111400,1018306600,26200,26200,26200,26200,312
20230726,111300,1010132200,26250,26250,26250,26250,0
20230726,111200,1010132200,26250,26250,26250,26250,3
20230726,111100,1010053450,26200,26150,26200,26150,28
20230726,111000,1009320000,26200,26150,26200,26150,49
20230726,110900,1008036300,26200,26200,26200,26200,31
20230726,110800,1007224100,26250,26250,26250,26200,55
20230726,110700,1005780450,26200,26200,26200,26200,75
20230726,110600,1003815450,26200,26250,26250,26200,172
20230726,110500,999308950,26250,26300,26300,26250,57
20230726,110400,997812500,26300,26250,26300,26250,205
20230726,110300,992431200,26300,26300,26350,26300,101
20230726,110200,989774850,26250,26300,26300,26250,52
20230726,110100,988407350,26300,26300,26300,26300,116
20230726,110000,985356550,26250,26200,26250,26150,923
20230726,105900,961145950,26200,26250,26250,26200,89
20230726,105800,958814050,26300,26250,26300,26200,66
20230726,105700,957081700,26200,26250,26250,26200,120
20230726,105600,953935550,26300,26350,26350,26300,73
20230726,105500,952015500,26350,26400,26400,26350,148
20230726,105400,948114650,26350,26400,26400,26350,120
20230726,105300,944947150,26400,26300,26400,26300,12
20230726,105200,944630550,26400,26350,26400,26350,316
20230726,105100,936293150,26250,26350,26350,26250,336
20230726,105000,927455750,26300,26200,26350,26100,463
20230726,104900,915298700,26200,26100,26200,26100,511
20230726,104800,901951200,26100,26050,26100,26050,35
20230726,104700,901037950,26050,26050,26050,26050,183
20230726,104600,896270800,26050,26050,26050,25950,534
20230726,104500,882376600,26100,26250,26250,26100,1206
20230726,104400,850829050,26150,26200,26200,26150,427
20230726,104300,839648700,26200,26200,26300,26200,22
20230726,104200,839072200,26150,26150,26150,26150,320
20230726,104100,830704200,26100,26200,26300,26100,430
20230726,104000,819452800,26200,26200,26300,26200,10
20230726,103900,819190600,26300,26250,26300,26200,259
20230726,103800,812391900,26200,26200,26250,26200,87
20230726,103700,810111150,26200,26250,26250,26200,412
20230726,103600,799313850,26250,26300,26300,26250,118
20230726,103500,796215250,26350,26300,26350,26250,48
20230726,103400,794953650,26350,26350,26350,26350,23
20230726,103300,794347600,26250,26250,26250,26250,9
20230726,103200,794111350,26250,26250,26400,26250,60
20230726,103100,792535450,26250,26250,26300,26250,1552
20230726,103000,751754500,26250,26200,26250,26200,32
20230726,102900,750915950,26200,26150,26200,26150,510
20230726,102800,737561150,26150,26150,26200,26100,178
20230726,102700,732911100,26200,26250,26250,26200,24
20230726,102600,732281550,26250,26250,26250,26250,209
20230726,102500,726795300,26300,26300,26300,26300,237
20230726,102400,720562200,26300,26350,26350,26300,118
20230726,102300,717455250,26450,26450,26450,26300,64
20230726,102200,715771750,26250,26250,26250,26250,11
20230726,102100,715483000,26350,26450,26450,26350,338
20230726,102000,706574950,26450,26450,26450,26450,249
20230726,101900,699988900,26450,26500,26500,26450,94
20230726,101800,697500300,26550,26600,26600,26550,408
20230726,101700,686650900,26700,26700,26700,26700,0
20230726,101600,686650900,26700,26750,26750,26600,79
20230726,101500,684543100,26700,26700,26750,26700,1117
20230726,101400,654718600,26700,26750,26750,26700,10
20230726,101300,654451550,26750,26550,26750,26500,2446
20230726,101200,589325300,26700,26600,26700,26500,314
20230726,101100,580974050,26550,26700,26700,26550,740
20230726,101000,561313950,26750,26650,26750,26650,3
20230726,100900,561233800,26750,26750,26750,26700,86
20230726,100800,558935050,26750,26650,26800,26650,249
20230726,100700,552273700,26800,26700,26800,26600,283
20230726,100600,544718400,26700,26650,26750,25950,2720
20230726,100500,473247000,26600,26750,26750,26550,1110
20230726,100400,443683800,26700,26750,26750,26700,13
20230726,100300,443336400,26750,26800,26800,26750,375
20230726,100200,433303550,26750,26950,26950,26750,416
20230726,100100,422152200,26900,26900,26900,26900,66
20230726,100000,420376800,26900,27000,27000,26900,2
20230726,095900,420322900,26950,27000,27000,26900,98
20230726,095800,417684200,27000,27000,27000,26950,25
20230726,095700,417010350,26950,27050,27050,26950,78
20230726,095600,414904300,27050,26900,27050,26900,475
20230726,095500,402126500,26900,27000,27000,26900,198
20230726,095400,396794400,27050,27050,27050,27050,23
20230726,095300,396172250,27050,27000,27050,27000,156
20230726,095200,391957900,27000,27050,27050,27000,183
20230726,095100,387016850,26900,26900,26900,26900,10
20230726,095000,386747850,27050,27000,27050,26950,205
20230726,094900,381217450,27100,27050,27100,27050,447
20230726,094800,369126000,27050,27050,27050,26850,591
20230726,094700,353214050,27050,27050,27050,27050,73
20230726,094600,351239400,27050,27050,27050,27050,30
20230726,094500,350427900,27050,27000,27050,26950,69
20230726,094400,348563800,27000,27050,27050,27000,105
20230726,094300,345725950,27050,27050,27100,27050,48
20230726,094200,344427500,27050,27150,27150,27050,63
20230726,094100,342723250,27050,27100,27150,27050,161
20230726,094000,338367600,27100,27150,27150,27100,99
20230726,093900,335682350,27150,27150,27150,27150,53
20230726,093800,334243400,27150,27200,27200,27150,120
20230726,093700,330984200,27200,26950,27200,26950,2353
20230726,093600,267420200,26900,26850,26900,26850,262
20230726,093500,260372550,26900,26900,26900,26850,96
20230726,093400,257790200,26950,26950,26950,26900,31
20230726,093300,256955600,26950,26850,26950,26850,184
20230726,093200,252012900,26950,26850,26950,26850,69
20230726,093100,250160150,26950,26900,26950,26800,408
20230726,093000,239200900,26900,27000,27000,26900,221
20230726,092900,233250000,26950,27000,27000,26950,16
20230726,092800,232818450,27000,26950,27050,26950,357
20230726,092700,223188450,26900,26900,26950,26900,33
20230726,092600,222300700,26900,26850,26900,26850,430
20230726,092500,210753500,26850,26900,26950,26850,170
20230726,092400,206184850,26900,26900,26900,26900,402
20230726,092300,195371050,27050,27100,27100,27000,141
20230726,092200,191562900,27100,27000,27100,26900,79
20230726,092100,189434400,26950,27000,27000,26950,878
20230726,092000,165746850,27000,27100,27100,27000,74
20230726,091900,163746450,27150,27200,27200,27150,95
20230726,091800,161166850,27200,27050,27200,27050,53
20230726,091700,159727550,27050,27000,27100,27000,631
20230726,091600,142668200,27050,27000,27100,27000,910
20230726,091500,118061450,27050,27050,27050,27050,179
20230726,091400,113219500,27050,27200,27200,27050,929
20230726,091300,88064700,27200,27200,27250,27150,234
20230726,091200,81705000,27250,27200,27250,27200,57
20230726,091100,80154050,27200,27150,27200,27100,123
20230726,091000,76819950,27200,27150,27200,27150,128
20230726,090900,73342250,27150,27150,27150,27150,92
20230726,090800,70844450,27150,27150,27150,27100,734
20230726,090700,50932000,27200,27250,27250,27200,174
20230726,090600,46198850,27250,27350,27350,27250,120
20230726,090500,42924350,27350,27350,27350,27350,9
20230726,090400,42678200,27350,27450,27450,27350,372
20230726,090300,32468400,27450,27650,27650,27450,33
20230726,090200,31561350,27550,27550,27650,27550,131
20230726,090100,27945850,27800,27400,27800,27400,156
20230726,090000,23653850,27350,27200,27450,27200,868