KissMeData/199800/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200700,1327359450,35200,35200,35200,35200,256
20230726,200600,1327359450,35200,35200,35200,35200,0
20230726,200500,1327359450,35200,35200,35200,35200,0
20230726,200400,1327359450,35200,35200,35200,35200,0
20230726,200300,1327359450,35200,35200,35200,35200,0
20230726,200200,1327359450,35200,35200,35200,35200,0
20230726,200100,1327359450,35200,35200,35200,35200,0
20230726,200000,1327359450,35200,35200,35200,35200,0
20230726,195900,1327359450,35200,35200,35200,35200,0
20230726,195800,1327359450,35200,35200,35200,35200,0
20230726,195700,1327359450,35200,35200,35200,35200,0
20230726,195600,1327359450,35200,35200,35200,35200,0
20230726,195500,1327359450,35200,35200,35200,35200,0
20230726,195400,1327359450,35200,35200,35200,35200,0
20230726,195300,1327359450,35200,35200,35200,35200,0
20230726,195200,1327359450,35200,35200,35200,35200,0
20230726,195100,1327359450,35200,35200,35200,35200,0
20230726,195000,1327359450,35200,35200,35200,35200,0
20230726,194900,1327359450,35200,35200,35200,35200,0
20230726,194800,1327359450,35200,35200,35200,35200,0
20230726,194700,1327359450,35200,35200,35200,35200,0
20230726,194600,1327359450,35200,35200,35200,35200,0
20230726,194500,1327359450,35200,35200,35200,35200,0
20230726,194400,1327359450,35200,35200,35200,35200,0
20230726,194300,1327359450,35200,35200,35200,35200,0
20230726,194200,1327359450,35200,35200,35200,35200,0
20230726,194100,1327359450,35200,35200,35200,35200,0
20230726,194000,1327359450,35200,35200,35200,35200,0
20230726,193900,1327359450,35200,35200,35200,35200,0
20230726,193800,1327359450,35200,35200,35200,35200,0
20230726,193700,1327359450,35200,35200,35200,35200,256
20230726,193600,1327359450,35200,35200,35200,35200,0
20230726,193500,1327359450,35200,35200,35200,35200,0
20230726,193400,1327359450,35200,35200,35200,35200,0
20230726,193300,1327359450,35200,35200,35200,35200,0
20230726,193200,1327359450,35200,35200,35200,35200,0
20230726,193100,1327359450,35200,35200,35200,35200,0
20230726,193000,1327359450,35200,35200,35200,35200,0
20230726,192900,1327359450,35200,35200,35200,35200,0
20230726,192800,1327359450,35200,35200,35200,35200,0
20230726,192700,1327359450,35200,35200,35200,35200,0
20230726,192600,1327359450,35200,35200,35200,35200,0
20230726,192500,1327359450,35200,35200,35200,35200,0
20230726,192400,1327359450,35200,35200,35200,35200,0
20230726,192300,1327359450,35200,35200,35200,35200,0
20230726,192200,1327359450,35200,35200,35200,35200,0
20230726,192100,1327359450,35200,35200,35200,35200,0
20230726,192000,1327359450,35200,35200,35200,35200,0
20230726,191900,1327359450,35200,35200,35200,35200,0
20230726,191800,1327359450,35200,35200,35200,35200,0
20230726,191700,1327359450,35200,35200,35200,35200,0
20230726,191600,1327359450,35200,35200,35200,35200,0
20230726,191500,1327359450,35200,35200,35200,35200,0
20230726,191400,1327359450,35200,35200,35200,35200,0
20230726,191300,1327359450,35200,35200,35200,35200,0
20230726,191200,1327359450,35200,35200,35200,35200,0
20230726,191100,1327359450,35200,35200,35200,35200,0
20230726,191000,1327359450,35200,35200,35200,35200,0
20230726,190900,1327359450,35200,35200,35200,35200,0
20230726,190800,1327359450,35200,35200,35200,35200,0
20230726,190700,1327359450,35200,35200,35200,35200,256
20230726,190600,1327359450,35200,35200,35200,35200,0
20230726,190500,1327359450,35200,35200,35200,35200,0
20230726,190400,1327359450,35200,35200,35200,35200,0
20230726,190300,1327359450,35200,35200,35200,35200,0
20230726,190200,1327359450,35200,35200,35200,35200,0
20230726,190100,1327359450,35200,35200,35200,35200,0
20230726,190000,1327359450,35200,35200,35200,35200,0
20230726,185900,1327359450,35200,35200,35200,35200,0
20230726,185800,1327359450,35200,35200,35200,35200,0
20230726,185700,1327359450,35200,35200,35200,35200,0
20230726,185600,1327359450,35200,35200,35200,35200,0
20230726,185500,1327359450,35200,35200,35200,35200,0
20230726,185400,1327359450,35200,35200,35200,35200,0
20230726,185300,1327359450,35200,35200,35200,35200,0
20230726,185200,1327359450,35200,35200,35200,35200,0
20230726,185100,1327359450,35200,35200,35200,35200,0
20230726,185000,1327359450,35200,35200,35200,35200,0
20230726,184900,1327359450,35200,35200,35200,35200,0
20230726,184800,1327359450,35200,35200,35200,35200,0
20230726,184700,1327359450,35200,35200,35200,35200,0
20230726,184600,1327359450,35200,35200,35200,35200,0
20230726,184500,1327359450,35200,35200,35200,35200,0
20230726,184400,1327359450,35200,35200,35200,35200,0
20230726,184300,1327359450,35200,35200,35200,35200,0
20230726,184200,1327359450,35200,35200,35200,35200,0
20230726,184100,1327359450,35200,35200,35200,35200,0
20230726,184000,1327359450,35200,35200,35200,35200,0
20230726,183900,1327359450,35200,35200,35200,35200,0
20230726,183800,1327359450,35200,35200,35200,35200,0
20230726,183700,1327359450,35200,35200,35200,35200,256
20230726,183600,1327359450,35200,35200,35200,35200,0
20230726,183500,1327359450,35200,35200,35200,35200,0
20230726,183400,1327359450,35200,35200,35200,35200,0
20230726,183300,1327359450,35200,35200,35200,35200,0
20230726,183200,1327359450,35200,35200,35200,35200,0
20230726,183100,1327359450,35200,35200,35200,35200,0
20230726,183000,1327359450,35200,35200,35200,35200,0
20230726,182900,1327359450,35200,35200,35200,35200,0
20230726,182800,1327359450,35200,35200,35200,35200,0
20230726,182700,1327359450,35200,35200,35200,35200,0
20230726,182600,1327359450,35200,35200,35200,35200,0
20230726,182500,1327359450,35200,35200,35200,35200,0
20230726,182400,1327359450,35200,35200,35200,35200,0
20230726,182300,1327359450,35200,35200,35200,35200,0
20230726,182200,1327359450,35200,35200,35200,35200,0
20230726,182100,1327359450,35200,35200,35200,35200,0
20230726,182000,1327359450,35200,35200,35200,35200,0
20230726,181900,1327359450,35200,35200,35200,35200,0
20230726,181800,1327359450,35200,35200,35200,35200,0
20230726,181700,1327359450,35200,35200,35200,35200,0
20230726,181600,1327359450,35200,35200,35200,35200,0
20230726,181500,1327359450,35200,35200,35200,35200,0
20230726,181400,1327359450,35200,35200,35200,35200,0
20230726,181300,1327359450,35200,35200,35200,35200,0
20230726,181200,1327359450,35200,35200,35200,35200,0
20230726,181100,1327359450,35200,35200,35200,35200,0
20230726,181000,1327359450,35200,35200,35200,35200,0
20230726,180900,1327359450,35200,35200,35200,35200,0
20230726,180800,1327359450,35200,35200,35200,35200,0
20230726,180700,1327359450,35200,35200,35200,35200,256
20230726,180600,1327359450,35200,35200,35200,35200,0
20230726,180500,1327359450,35200,35200,35200,35200,0
20230726,180400,1327359450,35200,35200,35200,35200,0
20230726,180300,1327359450,35200,35200,35200,35200,0
20230726,180200,1327359450,35200,35200,35200,35200,0
20230726,180100,1327359450,35200,35200,35200,35200,0
20230726,180000,1327359450,35200,35200,35200,35200,0
20230726,175900,1327359450,35200,35200,35200,35200,0
20230726,175800,1327359450,35200,35200,35200,35200,0
20230726,175700,1327359450,35200,35200,35200,35200,0
20230726,175600,1327359450,35200,35200,35200,35200,0
20230726,175500,1327359450,35200,35200,35200,35200,0
20230726,175400,1327359450,35200,35200,35200,35200,0
20230726,175300,1327359450,35200,35200,35200,35200,0
20230726,175200,1327359450,35200,35200,35200,35200,0
20230726,175100,1327359450,35200,35200,35200,35200,0
20230726,175000,1327359450,35200,35200,35200,35200,0
20230726,174900,1327359450,35200,35200,35200,35200,0
20230726,174800,1327359450,35200,35200,35200,35200,0
20230726,174700,1327359450,35200,35200,35200,35200,0
20230726,174600,1327359450,35200,35200,35200,35200,0
20230726,174500,1327359450,35200,35200,35200,35200,0
20230726,174400,1327359450,35200,35200,35200,35200,0
20230726,174300,1327359450,35200,35200,35200,35200,0
20230726,174200,1327359450,35200,35200,35200,35200,0
20230726,174100,1327359450,35200,35200,35200,35200,0
20230726,174000,1327359450,35200,35200,35200,35200,0
20230726,173900,1327359450,35200,35200,35200,35200,0
20230726,173800,1327359450,35200,35200,35200,35200,0
20230726,173700,1327359450,35200,35200,35200,35200,256
20230726,173600,1327359450,35200,35200,35200,35200,0
20230726,173500,1327359450,35200,35200,35200,35200,0
20230726,173400,1327359450,35200,35200,35200,35200,0
20230726,173300,1327359450,35200,35200,35200,35200,0
20230726,173200,1327359450,35200,35200,35200,35200,0
20230726,173100,1327359450,35200,35200,35200,35200,0
20230726,173000,1327359450,35200,35200,35200,35200,0
20230726,172900,1327359450,35200,35200,35200,35200,0
20230726,172800,1327359450,35200,35200,35200,35200,0
20230726,172700,1327359450,35200,35200,35200,35200,0
20230726,172600,1327359450,35200,35200,35200,35200,0
20230726,172500,1327359450,35200,35200,35200,35200,0
20230726,172400,1327359450,35200,35200,35200,35200,0
20230726,172300,1327359450,35200,35200,35200,35200,0
20230726,172200,1327359450,35200,35200,35200,35200,0
20230726,172100,1327359450,35200,35200,35200,35200,0
20230726,172000,1327359450,35200,35200,35200,35200,0
20230726,171900,1327359450,35200,35200,35200,35200,0
20230726,171800,1327359450,35200,35200,35200,35200,0
20230726,171700,1327359450,35200,35200,35200,35200,0
20230726,171600,1327359450,35200,35200,35200,35200,0
20230726,171500,1327359450,35200,35200,35200,35200,0
20230726,171400,1327359450,35200,35200,35200,35200,0
20230726,171300,1327359450,35200,35200,35200,35200,0
20230726,171200,1327359450,35200,35200,35200,35200,0
20230726,171100,1327359450,35200,35200,35200,35200,0
20230726,171000,1327359450,35200,35200,35200,35200,0
20230726,170900,1327359450,35200,35200,35200,35200,0
20230726,170800,1327359450,35200,35200,35200,35200,0
20230726,170700,1327359450,35200,35200,35200,35200,256
20230726,170600,1327359450,35200,35200,35200,35200,0
20230726,170500,1327359450,35200,35200,35200,35200,0
20230726,170400,1327359450,35200,35200,35200,35200,0
20230726,170300,1327359450,35200,35200,35200,35200,0
20230726,170200,1327359450,35200,35200,35200,35200,0
20230726,170100,1327359450,35200,35200,35200,35200,0
20230726,170000,1327359450,35200,35200,35200,35200,0
20230726,165900,1327359450,35200,35200,35200,35200,0
20230726,165800,1327359450,35200,35200,35200,35200,0
20230726,165700,1327359450,35200,35200,35200,35200,0
20230726,165600,1327359450,35200,35200,35200,35200,0
20230726,165500,1327359450,35200,35200,35200,35200,0
20230726,165400,1327359450,35200,35200,35200,35200,0
20230726,165300,1327359450,35200,35200,35200,35200,0
20230726,165200,1327359450,35200,35200,35200,35200,0
20230726,165100,1327359450,35200,35200,35200,35200,0
20230726,165000,1327359450,35200,35200,35200,35200,0
20230726,164900,1327359450,35200,35200,35200,35200,0
20230726,164800,1327359450,35200,35200,35200,35200,0
20230726,164700,1327359450,35200,35200,35200,35200,0
20230726,164600,1327359450,35200,35200,35200,35200,0
20230726,164500,1327359450,35200,35200,35200,35200,0
20230726,164400,1327359450,35200,35200,35200,35200,0
20230726,164300,1327359450,35200,35200,35200,35200,0
20230726,164200,1327359450,35200,35200,35200,35200,0
20230726,164100,1327359450,35200,35200,35200,35200,0
20230726,164000,1327359450,35200,35200,35200,35200,0
20230726,163900,1327359450,35200,35200,35200,35200,0
20230726,163800,1327359450,35200,35200,35200,35200,0
20230726,163700,1327359450,35200,35200,35200,35200,256
20230726,163600,1327359450,35200,35200,35200,35200,0
20230726,163500,1327359450,35200,35200,35200,35200,0
20230726,163400,1327359450,35200,35200,35200,35200,0
20230726,163300,1327359450,35200,35200,35200,35200,0
20230726,163200,1327359450,35200,35200,35200,35200,0
20230726,163100,1327359450,35200,35200,35200,35200,0
20230726,163000,1327359450,35200,35200,35200,35200,0
20230726,162900,1327359450,35200,35200,35200,35200,0
20230726,162800,1327359450,35200,35200,35200,35200,0
20230726,162700,1327359450,35200,35200,35200,35200,0
20230726,162600,1327359450,35200,35200,35200,35200,0
20230726,162500,1327359450,35200,35200,35200,35200,0
20230726,162400,1327359450,35200,35200,35200,35200,0
20230726,162300,1327359450,35200,35200,35200,35200,0
20230726,162200,1327359450,35200,35200,35200,35200,0
20230726,162100,1327359450,35200,35200,35200,35200,0
20230726,162000,1327359450,35200,35200,35200,35200,0
20230726,161900,1327359450,35200,35200,35200,35200,0
20230726,161800,1327359450,35200,35200,35200,35200,0
20230726,161700,1327359450,35200,35200,35200,35200,0
20230726,161600,1327359450,35200,35200,35200,35200,0
20230726,161500,1327359450,35200,35200,35200,35200,0
20230726,161400,1327359450,35200,35200,35200,35200,0
20230726,161300,1327359450,35200,35200,35200,35200,0
20230726,161200,1327359450,35200,35200,35200,35200,0
20230726,161100,1327359450,35200,35200,35200,35200,0
20230726,161000,1327359450,35200,35200,35200,35200,0
20230726,160900,1327359450,35200,35200,35200,35200,0
20230726,160800,1327359450,35200,35200,35200,35200,0
20230726,160700,1327359450,35200,35200,35200,35200,256
20230726,160600,1327359450,35200,35200,35200,35200,0
20230726,160500,1327359450,35200,35200,35200,35200,0
20230726,160400,1327359450,35200,35200,35200,35200,0
20230726,160300,1327359450,35200,35200,35200,35200,0
20230726,160200,1327359450,35200,35200,35200,35200,0
20230726,160100,1327359450,35200,35200,35200,35200,0
20230726,160000,1327359450,35200,35200,35200,35200,0
20230726,155900,1327359450,35200,35200,35200,35200,0
20230726,155800,1327359450,35200,35200,35200,35200,0
20230726,155700,1327359450,35200,35200,35200,35200,0
20230726,155600,1327359450,35200,35200,35200,35200,0
20230726,155500,1327359450,35200,35200,35200,35200,0
20230726,155400,1327359450,35200,35200,35200,35200,0
20230726,155300,1327359450,35200,35200,35200,35200,0
20230726,155200,1327359450,35200,35200,35200,35200,0
20230726,155100,1327359450,35200,35200,35200,35200,0
20230726,155000,1327359450,35200,35200,35200,35200,0
20230726,154900,1327359450,35200,35200,35200,35200,0
20230726,154800,1327359450,35200,35200,35200,35200,0
20230726,154700,1327359450,35200,35200,35200,35200,0
20230726,154600,1327359450,35200,35200,35200,35200,0
20230726,154500,1327359450,35200,35200,35200,35200,0
20230726,154400,1327359450,35200,35200,35200,35200,0
20230726,154300,1327359450,35200,35200,35200,35200,0
20230726,154200,1327359450,35200,35200,35200,35200,0
20230726,154100,1327359450,35200,35200,35200,35200,0
20230726,154000,1327359450,35200,35200,35200,35200,0
20230726,153900,1327359450,35200,35200,35200,35200,0
20230726,153800,1327359450,35200,35200,35200,35200,0
20230726,153700,1327359450,35200,35200,35200,35200,256
20230726,153600,1327359450,35200,35200,35200,35200,0
20230726,153500,1327359450,35200,35200,35200,35200,0
20230726,153400,1327359450,35200,35200,35200,35200,0
20230726,153300,1327359450,35200,35200,35200,35200,0
20230726,153200,1327359450,35200,35200,35200,35200,0
20230726,153100,1327359450,35200,35200,35200,35200,0
20230726,153000,1327359450,35200,35200,35200,35200,256
20230726,152900,1318348250,35200,35200,35200,35200,0
20230726,152800,1318348250,35200,35200,35200,35200,0
20230726,152700,1318348250,35200,35200,35200,35200,0
20230726,152600,1318348250,35200,35200,35200,35200,0
20230726,152500,1318348250,35200,35200,35200,35200,0
20230726,152400,1318348250,35200,35200,35200,35200,0
20230726,152300,1318348250,35200,35200,35200,35200,0
20230726,152200,1318348250,35200,35200,35200,35200,0
20230726,152100,1318348250,35200,35200,35200,35200,0
20230726,152000,1318348250,35200,35200,35200,35200,0
20230726,151900,1318348250,35200,34850,35200,34850,58
20230726,151800,1316315050,35200,34800,35200,34800,6
20230726,151700,1316104600,35100,34750,35100,34750,6
20230726,151600,1315895750,35200,35200,35200,35200,0
20230726,151500,1315895750,35200,34950,35200,34750,107
20230726,151400,1312143300,35000,34950,35000,34750,119
20230726,151300,1307984500,34750,34750,34750,34750,14
20230726,151200,1307498000,34750,34750,34800,34500,153
20230726,151100,1302202900,34700,34600,34800,34600,36
20230726,151000,1300954100,34600,34800,34800,34600,535
20230726,150900,1282442900,34600,34700,34700,34600,305
20230726,150800,1271883150,34900,34900,34900,34900,0
20230726,150700,1271883150,34900,34750,34900,34650,12
20230726,150600,1271466600,34750,34700,34950,34650,138
20230726,150500,1266678000,34750,34750,34750,34750,171
20230726,150400,1260735750,34750,34750,34750,34750,35
20230726,150300,1259519500,34800,34800,34800,34800,6
20230726,150200,1259310700,34900,34900,34900,34900,94
20230726,150100,1256030100,34900,34900,35200,34900,96
20230726,150000,1252679400,34900,34900,34900,34900,0
20230726,145900,1252679400,34900,35050,35100,34900,244
20230726,145800,1244122250,34750,35000,35000,34750,116
20230726,145700,1240063750,34900,34700,34900,34700,142
20230726,145600,1235108350,34700,34900,34900,34700,4
20230726,145500,1234969350,34600,34800,34800,34600,1006
20230726,145400,1200108850,34700,34700,34700,34700,0
20230726,145300,1200108850,34700,34900,34900,34700,8
20230726,145200,1199830850,34900,34700,34900,34700,7
20230726,145100,1199587550,34800,34850,34850,34800,44
20230726,145000,1198055150,34700,34700,34700,34700,5
20230726,144900,1197881650,34750,34750,34750,34750,106
20230726,144800,1194198150,34750,34750,34750,34750,6
20230726,144700,1193989650,34800,34700,34800,34700,7
20230726,144600,1193746550,34800,34850,34850,34800,508
20230726,144500,1176059800,34850,34900,34900,34850,226
20230726,144400,1168172650,34900,34900,34900,34900,77
20230726,144300,1165485350,34850,34850,34850,34850,0
20230726,144200,1165485350,34850,34950,35100,34850,255
20230726,144100,1156558050,34950,34850,34950,34850,138
20230726,144000,1151740600,34850,34850,34900,34850,13
20230726,143900,1151287500,34850,34850,34850,34850,6
20230726,143800,1151078400,34850,34850,34850,34850,17
20230726,143700,1150485950,34800,34850,34850,34800,157
20230726,143600,1145014750,34850,34850,34850,34850,162
20230726,143500,1139369050,34850,34850,34850,34850,84
20230726,143400,1136441650,34850,34850,34850,34850,6
20230726,143300,1136232550,34850,34850,34850,34850,5
20230726,143200,1136058300,34850,34850,34850,34850,0
20230726,143100,1136058300,34850,34850,34850,34850,45
20230726,143000,1134490050,34850,34850,34850,34850,0
20230726,142900,1134490050,34850,34850,34850,34850,6
20230726,142800,1134280950,34850,34850,34850,34850,5
20230726,142700,1134106700,34850,34950,34950,34850,11
20230726,142600,1133723250,34900,34800,34900,34800,337
20230726,142500,1121984750,34750,34600,34750,34600,65
20230726,142400,1119726900,34650,34650,34650,34650,45
20230726,142300,1118167650,34650,34600,34650,34600,55
20230726,142200,1116262150,34600,34600,34600,34600,0
20230726,142100,1116262150,34600,34650,34650,34600,90
20230726,142000,1113145400,34800,34700,34800,34700,6
20230726,141900,1112937100,34650,34600,34650,34600,65
20230726,141800,1110685600,34650,34650,34650,34650,5
20230726,141700,1110512350,34600,34800,34800,34600,34
20230726,141600,1109330350,34600,34600,34600,34600,0
20230726,141500,1109330350,34600,34600,34600,34600,5
20230726,141400,1109157350,34600,34600,34600,34600,2
20230726,141300,1109088150,34550,34600,34600,34550,26
20230726,141200,1108189700,34600,34750,34800,34600,9
20230726,141100,1107877800,34600,34600,34600,34600,3
20230726,141000,1107774000,34600,34600,34600,34600,51
20230726,140900,1106009400,34600,34550,34600,34550,16
20230726,140800,1105456050,34550,34550,34550,34550,0
20230726,140700,1105456050,34550,34550,34550,34550,6
20230726,140600,1105248750,34550,34550,34550,34550,5
20230726,140500,1105076000,34550,34550,34550,34550,3
20230726,140400,1104972350,34550,34550,34550,34550,6
20230726,140300,1104765050,34550,34550,34550,34550,100
20230726,140200,1101310050,34450,34450,34450,34450,18
20230726,140100,1100689950,34450,34400,34450,34400,94
20230726,140000,1097453150,34450,34450,34450,34450,13
20230726,135900,1097005300,34450,34500,34500,34400,391
20230726,135800,1083525550,34550,34550,34550,34550,6
20230726,135700,1083318250,34550,34550,34550,34550,5
20230726,135600,1083145500,34500,34600,34600,34500,408
20230726,135500,1069061800,34600,34600,34600,34600,12
20230726,135400,1068646600,34600,34600,34850,34550,10
20230726,135300,1068300700,34550,34550,34550,34550,6
20230726,135200,1068093400,34550,34550,34550,34550,0
20230726,135100,1068093400,34550,34700,34850,34550,7
20230726,135000,1067851100,34550,34550,34550,34550,5
20230726,134900,1067678350,34600,34600,34600,34600,260
20230726,134800,1058682350,34700,34700,34700,34700,5
20230726,134700,1058508850,34900,34550,34900,34550,45
20230726,134600,1056940500,34600,34550,34600,34550,15
20230726,134500,1056421600,34550,34500,34550,34500,15
20230726,134400,1055903600,34500,34500,34500,34500,5
20230726,134300,1055731100,34500,34500,34500,34500,1
20230726,134200,1055696600,34550,34550,34600,34550,48
20230726,134100,1054037950,34450,34600,34600,34450,115
20230726,134000,1050067000,34700,34750,34750,34700,89
20230726,133900,1046976000,34750,34750,34750,34750,20
20230726,133800,1046281000,34700,34700,34700,34700,0
20230726,133700,1046281000,34700,34750,34800,34700,87
20230726,133600,1043255500,34700,34650,34700,34650,16
20230726,133500,1042700400,34550,34650,34700,34550,9
20230726,133400,1042388950,34500,34500,34550,34500,60
20230726,133300,1040316450,34750,34500,34750,34500,6
20230726,133200,1040108700,34500,34500,34500,34500,5
20230726,133100,1039936200,34500,34500,34500,34500,41
20230726,133000,1038521700,34450,34450,34450,34450,0
20230726,132900,1038521700,34450,34500,34500,34450,106
20230726,132800,1034869700,34750,34500,34750,34500,17
20230726,132700,1034280200,34750,34750,34750,34750,1
20230726,132600,1034245450,34450,34450,34450,34450,5
20230726,132500,1034073200,34900,34900,34900,34900,1
20230726,132400,1034038300,34700,34450,34700,34400,31
20230726,132300,1032970400,34400,34700,34700,34400,78
20230726,132200,1030283500,34800,34800,34800,34800,0
20230726,132100,1030283500,34800,34800,34800,34800,13
20230726,132000,1029831100,34800,34800,34800,34800,56
20230726,131900,1027882300,34800,34800,34850,34800,173
20230726,131800,1021859450,34800,34800,34800,34800,401
20230726,131700,1007904650,34800,34800,34800,34300,1918
20230726,131600,941694000,34800,34800,34800,34800,58
20230726,131500,939675600,34800,34800,34800,34800,6
20230726,131400,939466800,34800,34800,34800,34800,3
20230726,131300,939362400,34800,34800,34800,34800,5
20230726,131200,939188400,34800,34950,34950,34800,16
20230726,131100,938631450,34800,34800,34800,34800,1
20230726,131000,938596650,34800,34800,34800,34800,36
20230726,130900,937343850,34800,34800,34800,34800,10
20230726,130800,936995850,34800,34800,34800,34800,24
20230726,130700,936160650,34800,34700,34800,34700,65
20230726,130600,933899150,34700,34700,34700,34700,0
20230726,130500,933899150,34700,34750,34750,34700,98
20230726,130400,930493950,34800,34800,34800,34800,100
20230726,130300,927013950,34800,34850,34950,34800,11
20230726,130200,926630950,34800,34850,34850,34800,27
20230726,130100,925690800,34800,34800,34800,34800,7
20230726,130000,925447200,34850,34850,34850,34850,12
20230726,125900,925029000,34850,34850,34850,34850,48
20230726,125800,923356200,34800,34800,34800,34800,1
20230726,125700,923321400,34800,34800,34800,34800,5
20230726,125600,923147400,34800,34800,34800,34800,7
20230726,125500,922903800,34800,34800,34800,34800,0
20230726,125400,922903800,34800,34800,34800,34800,17
20230726,125300,922312200,34850,34950,34950,34850,12
20230726,125200,921892900,34950,34950,34950,34950,2
20230726,125100,921823000,34900,34800,34900,34800,7
20230726,125000,921579300,34800,34800,34800,34800,4
20230726,124900,921440100,34800,34950,34950,34800,6
20230726,124800,921231150,34800,34800,34800,34800,5
20230726,124700,921057150,34800,34800,34850,34800,67
20230726,124600,918725050,34800,34800,34800,34800,36
20230726,124500,917472250,34950,34800,34950,34800,56
20230726,124400,915523300,34800,34850,34850,34800,215
20230726,124300,908033300,34850,35000,35000,34850,6
20230726,124200,907824050,35000,34850,35000,34850,9
20230726,124100,907510250,34850,34850,34850,34850,31
20230726,124000,906429900,34850,35050,35050,34850,6
20230726,123900,906220600,35050,34850,35050,34850,2
20230726,123800,906150700,35000,35000,35000,35000,5
20230726,123700,905975700,35000,34850,35000,34850,13
20230726,123600,905522500,34850,34900,34900,34850,3
20230726,123500,905417900,34900,34900,34900,34900,5
20230726,123400,905243400,34900,34900,34900,34900,68
20230726,123300,902870200,34900,35000,35000,34850,113
20230726,123200,898926250,35000,34900,35000,34900,6
20230726,123100,898716750,34900,34900,34900,34900,0
20230726,123000,898716750,34900,34900,34900,34900,5
20230726,122900,898542250,34900,34900,34900,34900,6
20230726,122800,898332850,34900,34950,34950,34900,30
20230726,122700,897285550,34950,34950,34950,34950,5
20230726,122600,897110800,34950,34950,34950,34950,5
20230726,122500,896936050,34950,34950,34950,34950,0
20230726,122400,896936050,34950,34950,34950,34950,6
20230726,122300,896726350,34950,34950,34950,34950,0
20230726,122200,896726350,34950,34950,34950,34950,5
20230726,122100,896551600,34950,34950,34950,34950,5
20230726,122000,896376850,35050,35000,35050,35000,19
20230726,121900,895711100,35000,35000,35000,35000,2
20230726,121800,895641100,35050,35050,35050,35050,12
20230726,121700,895220500,35050,35050,35050,35050,84
20230726,121600,892276300,34900,34900,34900,34900,15
20230726,121500,891752800,34900,34900,34900,34900,6
20230726,121400,891543400,35050,35050,35050,35050,2
20230726,121300,891473300,34900,34900,34900,34900,5
20230726,121200,891298800,34850,34850,34850,34850,0
20230726,121100,891298800,34850,34850,35050,34850,25
20230726,121000,890427350,34850,34850,34850,34850,6
20230726,120900,890218250,34850,34850,34850,34850,140
20230726,120800,885339250,34850,34850,34850,34850,25
20230726,120700,884468000,34800,34800,34800,34800,5
20230726,120600,884294000,34800,34800,34800,34800,0
20230726,120500,884294000,34800,34800,34800,34800,6
20230726,120400,884085200,34800,34800,34800,34800,0
20230726,120300,884085200,34800,34800,34800,34800,5
20230726,120200,883911200,34800,34800,34800,34750,317
20230726,120100,872879850,34850,34900,34900,34850,114
20230726,120000,868901950,34900,34900,34900,34900,8
20230726,115900,868622750,35050,34900,35050,34900,11
20230726,115800,868238400,34900,34900,34900,34900,0
20230726,115700,868238400,34900,34900,34900,34900,5
20230726,115600,868063900,35050,34850,35050,34850,7
20230726,115500,867819750,35050,35050,35050,35050,0
20230726,115400,867819750,35050,35050,35050,34850,7
20230726,115300,867575400,34850,34850,34850,34850,0
20230726,115200,867575400,34850,34850,34850,34850,5
20230726,115100,867401150,35050,35050,35050,34850,607
20230726,115000,846157000,35100,35100,35100,35100,0
20230726,114900,846157000,35100,35000,35100,35000,10
20230726,114800,845806800,35000,35000,35000,35000,23
20230726,114700,845001800,35000,35000,35000,35000,0
20230726,114600,845001800,35000,34850,35000,34800,103
20230726,114500,841399350,34600,34850,34850,34600,296
20230726,114400,831102450,34800,34800,34800,34800,5
20230726,114300,830928450,34850,34850,34850,34800,18
20230726,114200,830301400,34850,34850,34850,34850,1
20230726,114100,830266550,34800,34800,34800,34800,6
20230726,114000,830057750,34850,34800,34850,34800,7
20230726,113900,829814050,34850,34850,34850,34850,1
20230726,113800,829779200,34800,34800,34800,34800,5
20230726,113700,829605200,34600,34800,34800,34600,706
20230726,113600,805163150,34850,34800,34850,34800,6
20230726,113500,804954300,34800,34850,34850,34800,16
20230726,113400,804397450,34950,34950,34950,34950,3
20230726,113300,804292600,34800,34800,34800,34800,5
20230726,113200,804118600,34950,34800,34950,34800,7
20230726,113100,803874850,34800,34800,34800,34800,0
20230726,113000,803874850,34800,34800,34800,34800,8
20230726,112900,803596450,34800,34700,34800,34700,151
20230726,112800,798342150,34950,34950,34950,34950,1
20230726,112700,798307200,34700,34700,34700,34700,6
20230726,112600,798099000,34700,34700,34750,34700,185
20230726,112500,791679300,34700,34750,34750,34700,11
20230726,112400,791297300,34700,34700,34700,34700,115
20230726,112300,787306800,34750,34750,34750,34750,62
20230726,112200,785152300,34750,34850,34850,34750,16
20230726,112100,784595700,34900,34900,34900,34900,1
20230726,112000,784560800,35000,35000,35000,35000,0
20230726,111900,784560800,35000,34950,35000,34950,67
20230726,111800,782216050,35000,35000,35000,35000,10
20230726,111700,781866050,35000,35000,35050,35000,6
20230726,111600,781655950,35050,35000,35050,35000,101
20230726,111500,778116900,35050,35050,35050,35050,0
20230726,111400,778116900,35050,35050,35050,35050,0
20230726,111300,778116900,35050,34800,35050,34800,26
20230726,111200,777208700,34800,34800,34800,34800,0
20230726,111100,777208700,34800,34800,34800,34800,5
20230726,111000,777034700,34900,34900,34900,34900,0
20230726,110900,777034700,34900,34900,34900,34900,1
20230726,110800,776999800,35000,35000,35000,35000,10
20230726,110700,776649800,35000,35100,35100,34700,320
20230726,110600,765516750,35150,34800,35150,34800,183
20230726,110500,759115450,34850,34850,34850,34850,0
20230726,110400,759115450,34850,34800,34850,34800,31
20230726,110300,758035400,34750,34750,34750,34750,14
20230726,110200,757548900,34700,34700,34700,34700,5
20230726,110100,757375400,34700,34650,34700,34650,9
20230726,110000,757063400,34600,34600,34600,34600,335
20230726,105900,745472400,34600,34600,34600,34600,5
20230726,105800,745299400,34600,34600,34650,34550,80
20230726,105700,742534550,34650,34650,34700,34600,54
20230726,105600,740665850,34600,34600,34600,34600,10
20230726,105500,740319850,34600,34550,34600,34550,8
20230726,105400,740043150,34500,34600,34600,34500,373
20230726,105300,727167450,34750,34750,34750,34750,1
20230726,105200,727132700,34500,34500,34500,34500,0
20230726,105100,727132700,34500,34800,34850,34500,15
20230726,105000,726610950,34850,34400,34850,34400,58
20230726,104900,724593250,34400,34650,34650,34350,3433
20230726,104800,606121250,34650,34650,34650,34650,17
20230726,104700,605532200,34700,34700,34700,34700,232
20230726,104600,597481800,34650,34650,34650,34650,26
20230726,104500,596580900,34700,34700,34700,34700,1
20230726,104400,596546200,34650,34650,34650,34650,14
20230726,104300,596061100,34700,34700,34700,34650,69
20230726,104200,593667050,34700,34700,34700,34700,11
20230726,104100,593285350,34650,34650,34650,34650,6
20230726,104000,593077450,34700,34650,34700,34650,516
20230726,103900,575172500,34650,34700,34700,34650,154
20230726,103800,569835400,34700,34700,34700,34700,34
20230726,103700,568655600,34700,34650,34700,34650,1445
20230726,103600,518585700,34650,34650,34650,34650,73
20230726,103500,516056250,34700,34700,34700,34700,23
20230726,103400,515258150,34700,34850,34850,34700,22
20230726,103300,514491750,34700,34650,34700,34650,112
20230726,103200,510605600,34700,34700,34700,34700,0
20230726,103100,510605600,34700,34700,34700,34700,221
20230726,103000,502936900,34900,34700,34900,34700,108
20230726,102900,499175850,34700,34850,34850,34700,80
20230726,102800,496395350,34900,34900,34900,34900,3
20230726,102700,496290650,34900,34750,34900,34700,235
20230726,102600,488130000,34900,34900,34900,34900,0
20230726,102500,488130000,34900,34750,34900,34700,35
20230726,102400,486914300,34750,34850,34900,34750,11
20230726,102300,486531700,35000,34750,35000,34700,54
20230726,102200,484650700,34700,34800,34800,34700,9
20230726,102100,484338300,34700,34750,34800,34700,150
20230726,102000,479132650,34800,34800,34800,34750,83
20230726,101900,476245500,34850,34900,34900,34850,26
20230726,101800,475338200,34900,34900,34900,34900,1
20230726,101700,475303300,34800,34800,34800,34750,33
20230726,101600,474156000,34800,34800,34800,34800,47
20230726,101500,472520400,34800,34800,34800,34800,64
20230726,101400,470293200,34800,35100,35100,34800,499
20230726,101300,452910950,35050,34900,35050,34900,7
20230726,101200,452665750,35050,35050,35050,35050,21
20230726,101100,451929700,34900,34900,34900,34900,3
20230726,101000,451825000,34850,35100,35100,34850,815
20230726,100900,423345150,35100,35050,35100,35000,14
20230726,100800,422854550,35100,35100,35100,35100,0
20230726,100700,422854550,35100,35100,35100,35100,0
20230726,100600,422854550,35100,35100,35150,35000,114
20230726,100500,418854100,35150,35150,35150,35150,2
20230726,100400,418783800,35250,35250,35250,35250,0
20230726,100300,418783800,35250,35000,35250,35000,21
20230726,100200,418048550,35250,35250,35250,35250,0
20230726,100100,418048550,35250,35250,35250,35250,1
20230726,100000,418013300,35000,35050,35050,35000,133
20230726,095900,413358150,35050,35200,35250,35050,74
20230726,095800,410755250,35200,35200,35200,35200,6
20230726,095700,410544050,35100,35100,35100,35100,1
20230726,095600,410508950,35250,35300,35300,35250,22
20230726,095500,409733350,35050,35050,35050,35050,23
20230726,095400,408927200,35000,35050,35300,35000,1467
20230726,095300,357563600,35050,35300,35300,35050,75
20230726,095200,354920350,35000,35000,35000,35000,73
20230726,095100,352365350,35000,35100,35100,35000,1900
20230726,095000,285850250,35400,35400,35400,35400,0
20230726,094900,285850250,35400,35150,35400,35100,471
20230726,094800,269315800,35150,35300,35300,35150,40
20230726,094700,267906650,35300,35350,35400,35300,36
20230726,094600,266635500,35400,35300,35400,35300,10
20230726,094500,266281750,35400,35350,35400,35350,74
20230726,094400,263662250,35400,35400,35400,35400,0
20230726,094300,263662250,35400,35350,35400,35350,4
20230726,094200,263520700,35350,35350,35350,35300,39
20230726,094100,262142100,35350,35150,35350,35150,3
20230726,094000,262036450,35350,35350,35350,35350,1
20230726,093900,262001100,35350,35350,35350,35350,4
20230726,093800,261859700,35400,35400,35400,35400,0
20230726,093700,261859700,35400,35400,35400,35400,0
20230726,093600,261859700,35400,35350,35400,35050,78
20230726,093500,259122400,35350,35100,35350,35100,56
20230726,093400,257152050,35100,35200,35200,35100,9
20230726,093300,256835550,35100,35100,35100,35100,0
20230726,093200,256835550,35100,35100,35200,35100,40
20230726,093100,255427850,35200,35150,35200,35150,28
20230726,093000,254442750,35050,35150,35200,35050,208
20230726,092900,247145350,35150,35150,35150,35150,10
20230726,092800,246793850,35400,35400,35400,35400,0
20230726,092700,246793850,35400,35400,35400,35400,1
20230726,092600,246758450,35500,35450,35500,35000,3210
20230726,092500,134091750,35450,35450,35450,35450,5
20230726,092400,133914500,35450,35400,35450,35400,10
20230726,092300,133560200,35400,35400,35400,35400,0
20230726,092200,133560200,35400,35400,35400,35400,4
20230726,092100,133418600,35500,35500,35500,35500,0
20230726,092000,133418600,35500,35500,35500,35500,0
20230726,091900,133418600,35500,35500,35500,35500,13
20230726,091800,132957100,35500,35300,35500,35300,5
20230726,091700,132779800,35300,35300,35300,35300,1
20230726,091600,132744500,35300,35300,35300,35250,283
20230726,091500,122767600,35300,35450,35450,35300,17
20230726,091400,122166550,35400,35400,35400,35400,0
20230726,091300,122166550,35400,35400,35400,35400,23
20230726,091200,121352350,35400,35400,35400,35400,1
20230726,091100,121316950,35200,35250,35250,35200,102
20230726,091000,117724750,35400,35400,35400,35400,133
20230726,090900,113016550,35400,35200,35400,35200,46
20230726,090800,111389350,35200,35300,35300,35200,408
20230726,090700,96995100,35250,35300,35300,35200,880
20230726,090600,65977950,35350,35350,35350,35300,82
20230726,090500,63080700,35300,35500,35500,35300,4
20230726,090400,62939100,35500,35450,35500,35450,10
20230726,090300,62584350,35500,35300,35500,35300,41
20230726,090200,61136850,35500,35500,35500,35500,101
20230726,090100,57551350,35500,35800,35800,35400,223
20230726,090000,49636350,35800,35200,35900,35200,1406