KissMeData/200880/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,200800,33671012050,24450,24450,24450,24450,15420
20230726,200700,33671012050,24450,24450,24450,24450,0
20230726,200600,33671012050,24450,24450,24450,24450,0
20230726,200500,33671012050,24450,24450,24450,24450,0
20230726,200400,33671012050,24450,24450,24450,24450,0
20230726,200300,33671012050,24450,24450,24450,24450,0
20230726,200200,33671012050,24450,24450,24450,24450,0
20230726,200100,33671012050,24450,24450,24450,24450,0
20230726,200000,33671012050,24450,24450,24450,24450,0
20230726,195900,33671012050,24450,24450,24450,24450,0
20230726,195800,33671012050,24450,24450,24450,24450,0
20230726,195700,33671012050,24450,24450,24450,24450,0
20230726,195600,33671012050,24450,24450,24450,24450,0
20230726,195500,33671012050,24450,24450,24450,24450,0
20230726,195400,33671012050,24450,24450,24450,24450,0
20230726,195300,33671012050,24450,24450,24450,24450,0
20230726,195200,33671012050,24450,24450,24450,24450,0
20230726,195100,33671012050,24450,24450,24450,24450,0
20230726,195000,33671012050,24450,24450,24450,24450,0
20230726,194900,33671012050,24450,24450,24450,24450,0
20230726,194800,33671012050,24450,24450,24450,24450,0
20230726,194700,33671012050,24450,24450,24450,24450,0
20230726,194600,33671012050,24450,24450,24450,24450,0
20230726,194500,33671012050,24450,24450,24450,24450,0
20230726,194400,33671012050,24450,24450,24450,24450,0
20230726,194300,33671012050,24450,24450,24450,24450,0
20230726,194200,33671012050,24450,24450,24450,24450,0
20230726,194100,33671012050,24450,24450,24450,24450,0
20230726,194000,33671012050,24450,24450,24450,24450,0
20230726,193900,33671012050,24450,24450,24450,24450,0
20230726,193800,33671012050,24450,24450,24450,24450,15420
20230726,193700,33671012050,24450,24450,24450,24450,0
20230726,193600,33671012050,24450,24450,24450,24450,0
20230726,193500,33671012050,24450,24450,24450,24450,0
20230726,193400,33671012050,24450,24450,24450,24450,0
20230726,193300,33671012050,24450,24450,24450,24450,0
20230726,193200,33671012050,24450,24450,24450,24450,0
20230726,193100,33671012050,24450,24450,24450,24450,0
20230726,193000,33671012050,24450,24450,24450,24450,0
20230726,192900,33671012050,24450,24450,24450,24450,0
20230726,192800,33671012050,24450,24450,24450,24450,0
20230726,192700,33671012050,24450,24450,24450,24450,0
20230726,192600,33671012050,24450,24450,24450,24450,0
20230726,192500,33671012050,24450,24450,24450,24450,0
20230726,192400,33671012050,24450,24450,24450,24450,0
20230726,192300,33671012050,24450,24450,24450,24450,0
20230726,192200,33671012050,24450,24450,24450,24450,0
20230726,192100,33671012050,24450,24450,24450,24450,0
20230726,192000,33671012050,24450,24450,24450,24450,0
20230726,191900,33671012050,24450,24450,24450,24450,0
20230726,191800,33671012050,24450,24450,24450,24450,0
20230726,191700,33671012050,24450,24450,24450,24450,0
20230726,191600,33671012050,24450,24450,24450,24450,0
20230726,191500,33671012050,24450,24450,24450,24450,0
20230726,191400,33671012050,24450,24450,24450,24450,0
20230726,191300,33671012050,24450,24450,24450,24450,0
20230726,191200,33671012050,24450,24450,24450,24450,0
20230726,191100,33671012050,24450,24450,24450,24450,0
20230726,191000,33671012050,24450,24450,24450,24450,0
20230726,190900,33671012050,24450,24450,24450,24450,0
20230726,190800,33671012050,24450,24450,24450,24450,15420
20230726,190700,33671012050,24450,24450,24450,24450,0
20230726,190600,33671012050,24450,24450,24450,24450,0
20230726,190500,33671012050,24450,24450,24450,24450,0
20230726,190400,33671012050,24450,24450,24450,24450,0
20230726,190300,33671012050,24450,24450,24450,24450,0
20230726,190200,33671012050,24450,24450,24450,24450,0
20230726,190100,33671012050,24450,24450,24450,24450,0
20230726,190000,33671012050,24450,24450,24450,24450,0
20230726,185900,33671012050,24450,24450,24450,24450,0
20230726,185800,33671012050,24450,24450,24450,24450,0
20230726,185700,33671012050,24450,24450,24450,24450,0
20230726,185600,33671012050,24450,24450,24450,24450,0
20230726,185500,33671012050,24450,24450,24450,24450,0
20230726,185400,33671012050,24450,24450,24450,24450,0
20230726,185300,33671012050,24450,24450,24450,24450,0
20230726,185200,33671012050,24450,24450,24450,24450,0
20230726,185100,33671012050,24450,24450,24450,24450,0
20230726,185000,33671012050,24450,24450,24450,24450,0
20230726,184900,33671012050,24450,24450,24450,24450,0
20230726,184800,33671012050,24450,24450,24450,24450,0
20230726,184700,33671012050,24450,24450,24450,24450,0
20230726,184600,33671012050,24450,24450,24450,24450,0
20230726,184500,33671012050,24450,24450,24450,24450,0
20230726,184400,33671012050,24450,24450,24450,24450,0
20230726,184300,33671012050,24450,24450,24450,24450,0
20230726,184200,33671012050,24450,24450,24450,24450,0
20230726,184100,33671012050,24450,24450,24450,24450,0
20230726,184000,33671012050,24450,24450,24450,24450,0
20230726,183900,33671012050,24450,24450,24450,24450,0
20230726,183800,33671012050,24450,24450,24450,24450,15420
20230726,183700,33671012050,24450,24450,24450,24450,0
20230726,183600,33671012050,24450,24450,24450,24450,0
20230726,183500,33671012050,24450,24450,24450,24450,0
20230726,183400,33671012050,24450,24450,24450,24450,0
20230726,183300,33671012050,24450,24450,24450,24450,0
20230726,183200,33671012050,24450,24450,24450,24450,0
20230726,183100,33671012050,24450,24450,24450,24450,0
20230726,183000,33671012050,24450,24450,24450,24450,0
20230726,182900,33671012050,24450,24450,24450,24450,0
20230726,182800,33671012050,24450,24450,24450,24450,0
20230726,182700,33671012050,24450,24450,24450,24450,0
20230726,182600,33671012050,24450,24450,24450,24450,0
20230726,182500,33671012050,24450,24450,24450,24450,0
20230726,182400,33671012050,24450,24450,24450,24450,0
20230726,182300,33671012050,24450,24450,24450,24450,0
20230726,182200,33671012050,24450,24450,24450,24450,0
20230726,182100,33671012050,24450,24450,24450,24450,0
20230726,182000,33671012050,24450,24450,24450,24450,0
20230726,181900,33671012050,24450,24450,24450,24450,0
20230726,181800,33671012050,24450,24450,24450,24450,0
20230726,181700,33671012050,24450,24450,24450,24450,0
20230726,181600,33671012050,24450,24450,24450,24450,0
20230726,181500,33671012050,24450,24450,24450,24450,0
20230726,181400,33671012050,24450,24450,24450,24450,0
20230726,181300,33671012050,24450,24450,24450,24450,0
20230726,181200,33671012050,24450,24450,24450,24450,0
20230726,181100,33671012050,24450,24450,24450,24450,0
20230726,181000,33671012050,24450,24450,24450,24450,0
20230726,180900,33671012050,24450,24450,24450,24450,0
20230726,180800,33671012050,24450,24450,24450,24450,15420
20230726,180700,33671012050,24450,24450,24450,24450,0
20230726,180600,33671012050,24450,24450,24450,24450,0
20230726,180500,33671012050,24450,24450,24450,24450,0
20230726,180400,33671012050,24450,24450,24450,24450,0
20230726,180300,33671012050,24450,24450,24450,24450,0
20230726,180200,33671012050,24450,24450,24450,24450,0
20230726,180100,33671012050,24450,24450,24450,24450,0
20230726,180000,33671012050,24450,24450,24450,24450,0
20230726,175900,33671012050,24450,24450,24450,24450,0
20230726,175800,33671012050,24450,24450,24450,24450,0
20230726,175700,33671012050,24450,24450,24450,24450,0
20230726,175600,33671012050,24450,24450,24450,24450,0
20230726,175500,33671012050,24450,24450,24450,24450,0
20230726,175400,33671012050,24450,24450,24450,24450,0
20230726,175300,33671012050,24450,24450,24450,24450,0
20230726,175200,33671012050,24450,24450,24450,24450,0
20230726,175100,33671012050,24450,24450,24450,24450,0
20230726,175000,33671012050,24450,24450,24450,24450,0
20230726,174900,33671012050,24450,24450,24450,24450,0
20230726,174800,33671012050,24450,24450,24450,24450,0
20230726,174700,33671012050,24450,24450,24450,24450,0
20230726,174600,33671012050,24450,24450,24450,24450,0
20230726,174500,33671012050,24450,24450,24450,24450,0
20230726,174400,33671012050,24450,24450,24450,24450,0
20230726,174300,33671012050,24450,24450,24450,24450,0
20230726,174200,33671012050,24450,24450,24450,24450,0
20230726,174100,33671012050,24450,24450,24450,24450,0
20230726,174000,33671012050,24450,24450,24450,24450,0
20230726,173900,33671012050,24450,24450,24450,24450,0
20230726,173800,33671012050,24450,24450,24450,24450,15420
20230726,173700,33671012050,24450,24450,24450,24450,0
20230726,173600,33671012050,24450,24450,24450,24450,0
20230726,173500,33671012050,24450,24450,24450,24450,0
20230726,173400,33671012050,24450,24450,24450,24450,0
20230726,173300,33671012050,24450,24450,24450,24450,0
20230726,173200,33671012050,24450,24450,24450,24450,0
20230726,173100,33671012050,24450,24450,24450,24450,0
20230726,173000,33671012050,24450,24450,24450,24450,0
20230726,172900,33671012050,24450,24450,24450,24450,0
20230726,172800,33671012050,24450,24450,24450,24450,0
20230726,172700,33671012050,24450,24450,24450,24450,0
20230726,172600,33671012050,24450,24450,24450,24450,0
20230726,172500,33671012050,24450,24450,24450,24450,0
20230726,172400,33671012050,24450,24450,24450,24450,0
20230726,172300,33671012050,24450,24450,24450,24450,0
20230726,172200,33671012050,24450,24450,24450,24450,0
20230726,172100,33671012050,24450,24450,24450,24450,0
20230726,172000,33671012050,24450,24450,24450,24450,0
20230726,171900,33671012050,24450,24450,24450,24450,0
20230726,171800,33671012050,24450,24450,24450,24450,0
20230726,171700,33671012050,24450,24450,24450,24450,0
20230726,171600,33671012050,24450,24450,24450,24450,0
20230726,171500,33671012050,24450,24450,24450,24450,0
20230726,171400,33671012050,24450,24450,24450,24450,0
20230726,171300,33671012050,24450,24450,24450,24450,0
20230726,171200,33671012050,24450,24450,24450,24450,0
20230726,171100,33671012050,24450,24450,24450,24450,0
20230726,171000,33671012050,24450,24450,24450,24450,0
20230726,170900,33671012050,24450,24450,24450,24450,0
20230726,170800,33671012050,24450,24450,24450,24450,15420
20230726,170700,33671012050,24450,24450,24450,24450,0
20230726,170600,33671012050,24450,24450,24450,24450,0
20230726,170500,33671012050,24450,24450,24450,24450,0
20230726,170400,33671012050,24450,24450,24450,24450,0
20230726,170300,33671012050,24450,24450,24450,24450,0
20230726,170200,33671012050,24450,24450,24450,24450,0
20230726,170100,33671012050,24450,24450,24450,24450,0
20230726,170000,33671012050,24450,24450,24450,24450,0
20230726,165900,33671012050,24450,24450,24450,24450,0
20230726,165800,33671012050,24450,24450,24450,24450,0
20230726,165700,33671012050,24450,24450,24450,24450,0
20230726,165600,33671012050,24450,24450,24450,24450,0
20230726,165500,33671012050,24450,24450,24450,24450,0
20230726,165400,33671012050,24450,24450,24450,24450,0
20230726,165300,33671012050,24450,24450,24450,24450,0
20230726,165200,33671012050,24450,24450,24450,24450,0
20230726,165100,33671012050,24450,24450,24450,24450,0
20230726,165000,33671012050,24450,24450,24450,24450,0
20230726,164900,33671012050,24450,24450,24450,24450,0
20230726,164800,33671012050,24450,24450,24450,24450,0
20230726,164700,33671012050,24450,24450,24450,24450,0
20230726,164600,33671012050,24450,24450,24450,24450,0
20230726,164500,33671012050,24450,24450,24450,24450,0
20230726,164400,33671012050,24450,24450,24450,24450,0
20230726,164300,33671012050,24450,24450,24450,24450,0
20230726,164200,33671012050,24450,24450,24450,24450,0
20230726,164100,33671012050,24450,24450,24450,24450,0
20230726,164000,33671012050,24450,24450,24450,24450,0
20230726,163900,33671012050,24450,24450,24450,24450,0
20230726,163800,33671012050,24450,24450,24450,24450,15420
20230726,163700,33671012050,24450,24450,24450,24450,0
20230726,163600,33671012050,24450,24450,24450,24450,0
20230726,163500,33671012050,24450,24450,24450,24450,0
20230726,163400,33671012050,24450,24450,24450,24450,0
20230726,163300,33671012050,24450,24450,24450,24450,0
20230726,163200,33671012050,24450,24450,24450,24450,0
20230726,163100,33671012050,24450,24450,24450,24450,0
20230726,163000,33671012050,24450,24450,24450,24450,0
20230726,162900,33671012050,24450,24450,24450,24450,0
20230726,162800,33671012050,24450,24450,24450,24450,0
20230726,162700,33671012050,24450,24450,24450,24450,0
20230726,162600,33671012050,24450,24450,24450,24450,0
20230726,162500,33671012050,24450,24450,24450,24450,0
20230726,162400,33671012050,24450,24450,24450,24450,0
20230726,162300,33671012050,24450,24450,24450,24450,0
20230726,162200,33671012050,24450,24450,24450,24450,0
20230726,162100,33671012050,24450,24450,24450,24450,0
20230726,162000,33671012050,24450,24450,24450,24450,0
20230726,161900,33671012050,24450,24450,24450,24450,0
20230726,161800,33671012050,24450,24450,24450,24450,0
20230726,161700,33671012050,24450,24450,24450,24450,0
20230726,161600,33671012050,24450,24450,24450,24450,0
20230726,161500,33671012050,24450,24450,24450,24450,0
20230726,161400,33671012050,24450,24450,24450,24450,0
20230726,161300,33671012050,24450,24450,24450,24450,0
20230726,161200,33671012050,24450,24450,24450,24450,0
20230726,161100,33671012050,24450,24450,24450,24450,0
20230726,161000,33671012050,24450,24450,24450,24450,0
20230726,160900,33671012050,24450,24450,24450,24450,0
20230726,160800,33671012050,24450,24450,24450,24450,15420
20230726,160700,33671012050,24450,24450,24450,24450,0
20230726,160600,33671012050,24450,24450,24450,24450,0
20230726,160500,33671012050,24450,24450,24450,24450,0
20230726,160400,33671012050,24450,24450,24450,24450,0
20230726,160300,33671012050,24450,24450,24450,24450,0
20230726,160200,33671012050,24450,24450,24450,24450,0
20230726,160100,33671012050,24450,24450,24450,24450,0
20230726,160000,33671012050,24450,24450,24450,24450,0
20230726,155900,33671012050,24450,24450,24450,24450,0
20230726,155800,33671012050,24450,24450,24450,24450,0
20230726,155700,33671012050,24450,24450,24450,24450,0
20230726,155600,33671012050,24450,24450,24450,24450,0
20230726,155500,33671012050,24450,24450,24450,24450,0
20230726,155400,33671012050,24450,24450,24450,24450,0
20230726,155300,33671012050,24450,24450,24450,24450,0
20230726,155200,33671012050,24450,24450,24450,24450,0
20230726,155100,33671012050,24450,24450,24450,24450,0
20230726,155000,33671012050,24450,24450,24450,24450,0
20230726,154900,33671012050,24450,24450,24450,24450,0
20230726,154800,33671012050,24450,24450,24450,24450,0
20230726,154700,33671012050,24450,24450,24450,24450,0
20230726,154600,33671012050,24450,24450,24450,24450,0
20230726,154500,33671012050,24450,24450,24450,24450,0
20230726,154400,33671012050,24450,24450,24450,24450,0
20230726,154300,33671012050,24450,24450,24450,24450,0
20230726,154200,33671012050,24450,24450,24450,24450,0
20230726,154100,33671012050,24450,24450,24450,24450,0
20230726,154000,33671012050,24450,24450,24450,24450,0
20230726,153900,33671012050,24450,24450,24450,24450,0
20230726,153800,33671012050,24450,24450,24450,24450,15420
20230726,153700,33671012050,24450,24450,24450,24450,0
20230726,153600,33671012050,24450,24450,24450,24450,0
20230726,153500,33671012050,24450,24450,24450,24450,0
20230726,153400,33671012050,24450,24450,24450,24450,0
20230726,153300,33671012050,24450,24450,24450,24450,0
20230726,153200,33671012050,24450,24450,24450,24450,0
20230726,153100,33671012050,24450,24450,24450,24450,0
20230726,153000,33671012050,24450,24450,24450,24450,15420
20230726,152900,33293993050,24550,24550,24550,24550,0
20230726,152800,33293993050,24550,24550,24550,24550,0
20230726,152700,33293993050,24550,24550,24550,24550,0
20230726,152600,33293993050,24550,24550,24550,24550,0
20230726,152500,33293993050,24550,24550,24550,24550,0
20230726,152400,33293993050,24550,24550,24550,24550,0
20230726,152300,33293993050,24550,24550,24550,24550,0
20230726,152200,33293993050,24550,24550,24550,24550,0
20230726,152100,33293993050,24550,24550,24550,24550,0
20230726,152000,33293993050,24550,24550,24550,24550,0
20230726,151900,33293993050,24550,24650,24650,24500,1683
20230726,151800,33252592750,24500,24500,24650,24450,2359
20230726,151700,33194724800,24450,24450,24500,24400,3400
20230726,151600,33111640700,24450,24400,24450,24400,1154
20230726,151500,33083464600,24450,24400,24450,24350,2082
20230726,151400,33032681200,24450,24500,24500,24400,655
20230726,151300,33016680650,24500,24250,24500,24250,3041
20230726,151200,32942511300,24250,24200,24250,24150,1987
20230726,151100,32894434750,24200,24200,24250,24150,1543
20230726,151000,32857104350,24200,24150,24200,24150,1712
20230726,150900,32815689150,24150,24150,24200,24100,770
20230726,150800,32797105600,24150,24000,24150,24000,4994
20230726,150700,32676958850,24000,24150,24200,24000,5326
20230726,150600,32548698700,24250,24300,24350,24100,5684
20230726,150500,32410938400,24300,24200,24350,24200,3208
20230726,150400,32333103450,24250,24250,24300,24250,2263
20230726,150300,32278177100,24250,24250,24300,24250,1497
20230726,150200,32241854000,24300,24450,24500,24200,5221
20230726,150100,32114845650,24450,24750,24750,24450,7887
20230726,150000,31920937650,24750,24850,24850,24750,1770
20230726,145900,31877027250,24800,24900,24900,24800,1798
20230726,145800,31832364250,24900,24850,24950,24850,621
20230726,145700,31816888450,24850,24850,24950,24800,8479
20230726,145600,31605936500,24850,24800,24850,24800,912
20230726,145500,31583307450,24850,24800,24850,24800,778
20230726,145400,31563980450,24800,24950,25000,24800,458
20230726,145300,31552557750,25000,24900,25000,24850,4519
20230726,145200,31440003350,24900,24850,24950,24850,1744
20230726,145100,31396578650,24850,24900,24950,24850,810
20230726,145000,31376409650,24950,24850,24950,24850,1232
20230726,144900,31345716800,24850,24850,24900,24850,2915
20230726,144800,31273266650,24800,24950,25000,24800,3570
20230726,144700,31184529150,24900,24900,24950,24850,842
20230726,144600,31163564750,24900,24900,25000,24800,2375
20230726,144500,31104490450,24900,25000,25050,24900,1961
20230726,144400,31055460750,25000,24950,25000,24900,3532
20230726,144300,30967189100,25000,24950,25000,24950,1290
20230726,144200,30934974650,24950,24900,24950,24900,3497
20230726,144100,30847780550,24900,24900,24950,24900,427
20230726,144000,30837141350,24900,24700,24950,24700,4641
20230726,143900,30722063250,24700,24800,24800,24700,437
20230726,143800,30711245950,24700,24700,24800,24600,1925
20230726,143700,30663791950,24700,24750,24750,24650,2722
20230726,143600,30596587400,24850,24850,24900,24750,2611
20230726,143500,30531816200,24850,24850,24900,24850,967
20230726,143400,30507782150,24850,24900,24900,24800,816
20230726,143300,30487484900,24900,24850,24950,24800,304
20230726,143200,30479917600,24950,24850,24950,24800,635
20230726,143100,30464113150,24950,24900,24950,24850,2200
20230726,143000,30409394400,24950,25000,25050,24900,2737
20230726,142900,30341078100,25000,24950,25050,24950,2922
20230726,142800,30268036300,25050,24950,25050,24950,2613
20230726,142700,30202729850,24950,24850,24950,24850,388
20230726,142600,30193058550,24850,25000,25000,24850,760
20230726,142500,30174125100,24800,25000,25000,24800,1657
20230726,142400,30132813400,25000,24800,25000,24800,761
20230726,142300,30113919700,24800,24750,24800,24750,226
20230726,142200,30108322250,24750,24750,24750,24700,1417
20230726,142100,30073294750,24800,24900,25000,24750,1552
20230726,142000,30034814700,24900,25100,25100,24800,2316
20230726,141900,29977033500,25100,25050,25100,25000,1068
20230726,141800,29950280450,25050,24900,25050,24900,4821
20230726,141700,29829794250,24900,24800,24900,24800,1264
20230726,141600,29798411650,24700,24700,24800,24700,393
20230726,141500,29788691050,24650,24700,24750,24650,1423
20230726,141400,29753521550,24700,24700,24800,24700,1453
20230726,141300,29717612550,24700,24850,24850,24700,2282
20230726,141200,29661133250,24900,24900,24900,24700,1041
20230726,141100,29635215850,24900,24850,24900,24700,1913
20230726,141000,29587736100,24850,24850,24900,24650,2497
20230726,140900,29525741500,24800,24900,24900,24800,699
20230726,140800,29508354850,24900,24900,24950,24800,949
20230726,140700,29484740500,24900,24850,24900,24800,508
20230726,140600,29472117950,24850,24750,24850,24600,1553
20230726,140500,29433636550,24750,24800,24850,24600,2428
20230726,140400,29373683100,24800,24750,24850,24750,4270
20230726,140300,29267835250,24700,24600,24700,24550,2981
20230726,140200,29194470550,24550,24550,24700,24500,2307
20230726,140100,29137777200,24600,24700,24700,24500,812
20230726,140000,29117801450,24700,24600,24700,24450,857
20230726,135900,29096756650,24600,24500,24700,24350,3552
20230726,135800,29009260850,24500,24500,24500,24300,1390
20230726,135700,28975400050,24700,24300,24700,24300,492
20230726,135600,28963364250,24350,24600,24600,24200,7947
20230726,135500,28769497500,24750,24900,24900,24600,4848
20230726,135400,28649664650,24900,24900,25150,24750,4265
20230726,135300,28543191400,25050,24900,25050,24900,776
20230726,135200,28523839000,24950,24950,25000,24850,1498
20230726,135100,28486475450,24950,24750,24950,24750,2820
20230726,135000,28416408600,24850,24650,24850,24650,1853
20230726,134900,28370619000,24650,24650,24700,24600,1856
20230726,134800,28324868450,24650,24850,24850,24650,429
20230726,134700,28314243850,24650,24600,24850,24600,779
20230726,134600,28294981900,24600,24700,24700,24500,657
20230726,134500,28278839100,24550,24900,24900,24500,2178
20230726,134400,28224948650,24800,24650,24900,24650,1605
20230726,134300,28185256700,24650,24450,24650,24350,11425
20230726,134200,27906190350,24650,24750,24750,24200,6715
20230726,134100,27741868350,24750,24900,24950,24600,6997
20230726,134000,27568254250,24950,25150,25150,24900,5189
20230726,133900,27438586500,25150,25350,25350,25150,5559
20230726,133800,27298299800,25300,25400,25450,25300,5490
20230726,133700,27159281100,25400,25300,25400,25150,2016
20230726,133600,27108229450,25350,25500,25550,25350,5469
20230726,133500,26968898600,25550,25300,25550,25300,10554
20230726,133400,26700395350,25300,25100,25350,25100,9450
20230726,133300,26461541050,24950,24950,25100,24900,411
20230726,133200,26451260650,24900,24900,25000,24900,709
20230726,133100,26433571000,24850,24900,24950,24850,461
20230726,133000,26422090300,24950,24900,24950,24850,5287
20230726,132900,26290456300,24900,24950,25000,24850,1096
20230726,132800,26263151650,24950,24850,24950,24800,4745
20230726,132700,26144853650,24800,25050,25050,24800,3946
20230726,132600,26046563500,25100,25100,25250,25050,4215
20230726,132500,25940541700,25150,24950,25150,24950,14681
20230726,132400,25572493300,24950,24900,25050,24850,3527
20230726,132300,25484271600,24900,24850,24950,24850,1768
20230726,132200,25440275550,24850,24850,25000,24750,4154
20230726,132100,25336846450,24950,24700,24950,24700,2632
20230726,132000,25271552000,24800,24700,24850,24650,2586
20230726,131900,25207517900,24650,24550,24750,24550,3661
20230726,131800,25117277050,24500,24500,24550,24500,631
20230726,131700,25101801650,24550,24400,24550,24350,1533
20230726,131600,25064425050,24450,24400,24450,24400,267
20230726,131500,25057908200,24450,24450,24500,24400,1092
20230726,131400,25031196600,24450,24450,24450,24350,1000
20230726,131300,25006773600,24450,24350,24500,24350,809
20230726,131200,24987012900,24400,24300,24400,24200,641
20230726,131100,24971427700,24200,24200,24250,24150,1474
20230726,131000,24935721150,24200,24100,24200,24100,3932
20230726,130900,24840755150,24100,24200,24200,24100,237
20230726,130800,24835036450,24100,24150,24200,24100,1332
20230726,130700,24802883550,24150,24200,24200,24100,567
20230726,130600,24789185400,24200,24150,24200,24100,1582
20230726,130500,24750994950,24200,24250,24250,24200,2095
20230726,130400,24700279200,24250,24300,24300,24200,658
20230726,130300,24684321700,24300,24300,24300,24250,1618
20230726,130200,24645072100,24250,24350,24350,24250,1629
20230726,130100,24605501700,24300,24300,24350,24250,1171
20230726,130000,24577082800,24250,24200,24250,24200,349
20230726,125900,24568624850,24250,24250,24300,24250,855
20230726,125800,24547887850,24250,24300,24300,24250,3293
20230726,125700,24468021650,24300,24400,24400,24300,1869
20230726,125600,24422535350,24450,24400,24450,24350,1619
20230726,125500,24383019050,24350,24350,24400,24300,564
20230726,125400,24369269850,24350,24400,24400,24300,789
20230726,125300,24350051200,24400,24450,24450,24350,783
20230726,125200,24330966150,24450,24450,24450,24400,318
20230726,125100,24323197250,24450,24300,24450,24300,1381
20230726,125000,24289483650,24300,24400,24450,24300,467
20230726,124900,24278103000,24450,24450,24500,24400,212
20230726,124800,24272915600,24450,24300,24450,24200,3952
20230726,124700,24176516650,24300,24350,24400,24300,4356
20230726,124600,24070465300,24400,24350,24450,24300,5342
20230726,124500,23940217000,24350,24150,24450,24150,1553
20230726,124400,23902522600,24150,23950,24150,23950,4448
20230726,124300,23795615900,23900,23950,24100,23800,31361
20230726,124200,23046014350,24100,24050,24150,23950,17008
20230726,124100,22637623050,24050,24050,24200,24050,1560
20230726,124000,22600042400,24100,24100,24200,24050,661
20230726,123900,22584125200,24100,24100,24200,24050,2218
20230726,123800,22530766750,24100,24100,24250,24100,950
20230726,123700,22507828800,24100,24100,24200,24050,5913
20230726,123600,22365561450,24100,24100,24100,24050,3002
20230726,123500,22293246800,24100,24150,24350,24100,1959
20230726,123400,22245912050,24200,24150,24200,24150,1141
20230726,123300,22218347600,24150,24200,24250,24150,1254
20230726,123200,22188002550,24250,24250,24300,24200,957
20230726,123100,22164828150,24250,24250,24300,24200,1817
20230726,123000,22120777800,24250,24250,24350,24250,552
20230726,122900,22107376400,24300,24250,24350,24250,486
20230726,122800,22095577550,24350,24200,24350,24200,989
20230726,122700,22071581750,24250,24200,24300,24200,303
20230726,122600,22064242250,24200,24100,24200,24100,668
20230726,122500,22048100550,24100,24250,24250,24100,2362
20230726,122400,21991031750,24250,24150,24250,24150,1118
20230726,122300,21964005100,24150,24150,24400,24150,878
20230726,122200,21942741950,24200,24200,24250,24150,2362
20230726,122100,21885620650,24200,24200,24300,24150,2251
20230726,122000,21831111950,24250,24100,24250,24100,4216
20230726,121900,21729089250,24100,24100,24200,24050,3974
20230726,121800,21633326850,24100,24200,24250,24050,9596
20230726,121700,21401834400,24250,24200,24250,24200,2413
20230726,121600,21343416550,24200,24200,24250,24200,975
20230726,121500,21319807900,24200,24250,24300,24200,1815
20230726,121400,21275800800,24300,24300,24350,24250,1224
20230726,121300,21246088700,24300,24250,24350,24250,1323
20230726,121200,21213938950,24300,24300,24350,24150,1064
20230726,121100,21188168550,24300,24400,24400,24200,20974
20230726,121000,20679950000,24350,24400,24400,24350,1567
20230726,120900,20641744600,24400,24400,24500,24400,786
20230726,120800,20622559250,24450,24400,24500,24400,1744
20230726,120700,20579991400,24400,24450,24500,24400,1185
20230726,120600,20551036550,24450,24450,24500,24450,537
20230726,120500,20537906600,24500,24450,24500,24400,1165
20230726,120400,20509411300,24450,24400,24500,24400,758
20230726,120300,20490896450,24400,24400,24450,24350,2962
20230726,120200,20418644650,24400,24400,24500,24400,676
20230726,120100,20402132950,24500,24400,24500,24350,3219
20230726,120000,20323562200,24400,24450,24450,24350,1138
20230726,115900,20295801600,24450,24350,24450,24350,832
20230726,115800,20275520750,24350,24350,24400,24350,476
20230726,115700,20263920350,24350,24400,24450,24350,3128
20230726,115600,20187641850,24450,24400,24450,24400,535
20230726,115500,20174582250,24450,24450,24500,24400,1782
20230726,115400,20130999400,24450,24400,24500,24400,667
20230726,115300,20114697600,24450,24400,24500,24400,801
20230726,115200,20095122850,24500,24400,24500,24400,2760
20230726,115100,20027708900,24400,24400,24450,24400,1154
20230726,115000,19999543250,24400,24400,24500,24400,1257
20230726,114900,19968829550,24400,24550,24550,24400,7625
20230726,114800,19782332150,24500,24550,24600,24500,2097
20230726,114700,19730862750,24600,24650,24650,24550,3272
20230726,114600,19650323900,24650,24650,24750,24650,615
20230726,114500,19635156950,24700,24700,24850,24700,3020
20230726,114400,19560494100,24700,24750,24800,24700,1712
20230726,114300,19518126250,24800,24750,24850,24750,2289
20230726,114200,19461362150,24750,24650,24800,24650,795
20230726,114100,19441695550,24700,24700,24750,24650,1594
20230726,114000,19402323000,24750,24650,24750,24650,1174
20230726,113900,19373296500,24650,24650,24700,24650,3164
20230726,113800,19295174500,24650,24700,24750,24650,2277
20230726,113700,19238987550,24700,24700,24850,24700,664
20230726,113600,19222583950,24700,24800,24800,24700,3762
20230726,113500,19129406300,24800,24800,24850,24750,866
20230726,113400,19107940800,24750,24900,24900,24750,1552
20230726,113300,19069448250,24800,24850,24900,24800,1042
20230726,113200,19043566700,24800,24700,24850,24700,2153
20230726,113100,18990187350,24700,24750,24850,24700,1574
20230726,113000,18951182100,24750,24750,24800,24700,1253
20230726,112900,18920139450,24700,24700,24750,24600,1746
20230726,112800,18877084350,24650,24700,24700,24650,489
20230726,112700,18865017550,24650,24700,24850,24650,634
20230726,112600,18849382100,24700,24650,24700,24650,1939
20230726,112500,18801508950,24650,24650,24700,24600,1923
20230726,112400,18754117600,24650,24600,24650,24600,524
20230726,112300,18741226350,24600,24650,24700,24600,718
20230726,112200,18723528850,24650,24650,24700,24600,1506
20230726,112100,18686449500,24650,24800,24850,24600,8358
20230726,112000,18479741300,24800,24850,24850,24800,1127
20230726,111900,18451747200,24850,24800,24900,24800,517
20230726,111800,18438911050,24850,24850,24850,24800,2698
20230726,111700,18371924000,24800,24800,24850,24800,1238
20230726,111600,18341201100,24800,24800,24850,24800,566
20230726,111500,18327146250,24800,24800,24900,24800,397
20230726,111400,18317292800,24800,24850,24900,24800,1607
20230726,111300,18277388200,24850,24900,24900,24850,580
20230726,111200,18262966550,24850,24900,24950,24850,1519
20230726,111100,18225150550,24850,24900,24950,24800,1432
20230726,111000,18189562350,24900,25000,25000,24900,2380
20230726,110900,18130193800,25000,24950,25100,24950,461
20230726,110800,18118670100,24950,25000,25000,24800,1009
20230726,110700,18093550500,24800,24900,25000,24800,5578
20230726,110600,17954847050,24850,24900,25000,24850,871
20230726,110500,17933173600,24900,24850,24950,24850,1261
20230726,110400,17901810050,24900,25000,25000,24850,4695
20230726,110300,17784803800,25000,24950,25050,24900,981
20230726,110200,17760301750,24900,24950,25000,24900,1422
20230726,110100,17724832650,25000,25100,25100,24950,2112
20230726,110000,17672056250,25000,25050,25100,25000,1757
20230726,105900,17628017950,25000,25000,25050,24950,321
20230726,105800,17619996300,24950,25000,25050,24950,1437
20230726,105700,17584088150,25050,25200,25250,25000,8017
20230726,105600,17382903850,25250,25150,25250,25100,7141
20230726,105500,17203102150,25150,24950,25150,24950,3207
20230726,105400,17122771450,25000,25000,25000,24850,6753
20230726,105300,16954480600,25000,24900,25150,24850,4797
20230726,105200,16834663850,24950,24900,25000,24850,5920
20230726,105100,16687099800,24850,24800,24850,24650,6920
20230726,105000,16515543300,24800,24700,24800,24600,4188
20230726,104900,16412071650,24700,24300,24700,24250,7652
20230726,104800,16225180900,24250,24350,24500,24250,4455
20230726,104700,16116558400,24350,24150,24350,24100,3826
20230726,104600,16023780550,24200,24100,24200,24100,2814
20230726,104500,15955904150,24100,23950,24150,23900,9886
20230726,104400,15718563450,23900,24400,24400,23900,21685
20230726,104300,15195346950,24400,24350,24450,24350,4050
20230726,104200,15096695350,24350,24350,24350,24350,0
20230726,104100,15096695350,24350,24350,24350,24350,160
20230726,104000,15092799350,24350,24450,24500,24350,8979
20230726,103900,14873777650,24450,24450,24500,24400,2288
20230726,103800,14817901650,24400,24500,24550,24350,10353
20230726,103700,14564667150,24500,24600,24600,24500,3587
20230726,103600,14476635700,24550,24650,24700,24550,4913
20230726,103500,14355772450,24650,24700,24750,24650,788
20230726,103400,14336311400,24700,24750,24750,24700,2155
20230726,103300,14283072800,24700,24850,24850,24700,1406
20230726,103200,14248317400,24850,24900,24900,24700,4355
20230726,103100,14140475800,24900,24800,24900,24800,1246
20230726,103000,14109507250,24800,24650,24800,24650,2565
20230726,102900,14046134400,24600,24700,24700,24550,6707
20230726,102800,13880914200,24700,24750,24750,24650,1389
20230726,102700,13846612850,24750,24750,24800,24700,3007
20230726,102600,13772169300,24750,24650,24800,24650,2285
20230726,102500,13715590900,24600,24600,24650,24550,6264
20230726,102400,13561536050,24650,24800,24850,24650,7549
20230726,102300,13375035200,24800,24900,24900,24750,1844
20230726,102200,13329274100,24800,24900,24900,24650,11803
20230726,102100,13037119450,24850,24950,25000,24850,4551
20230726,102000,12923725450,24950,24900,25000,24900,2035
20230726,101900,12872958400,25000,24800,25000,24800,2129
20230726,101800,12820063100,24850,25050,25050,24800,10610
20230726,101700,12555391450,25050,25050,25100,25000,9137
20230726,101600,12326567700,25050,25150,25200,25050,3954
20230726,101500,12227313900,25150,25150,25200,25100,2317
20230726,101400,12169099550,25150,25200,25300,25100,6743
20230726,101300,11999559750,25250,25200,25250,25150,4032
20230726,101200,11897939300,25200,25300,25300,25200,5568
20230726,101100,11757487250,25300,25300,25350,25250,1402
20230726,101000,11722017600,25350,25300,25350,25250,1669
20230726,100900,11679819150,25300,25300,25300,25250,693
20230726,100800,11662298250,25300,25250,25400,25250,4854
20230726,100700,11539629000,25300,25250,25300,25250,6245
20230726,100600,11381812150,25300,25400,25450,25300,5465
20230726,100500,11243358100,25400,25450,25500,25400,2846
20230726,100400,11170949500,25400,25350,25450,25350,2887
20230726,100300,11097612500,25350,25300,25500,25300,2651
20230726,100200,11030442100,25250,25350,25350,25250,2114
20230726,100100,10976958150,25350,25350,25400,25300,921
20230726,100000,10953597500,25400,25250,25400,25250,5394
20230726,095900,10817041650,25250,25350,25400,25200,3855
20230726,095800,10719579950,25300,25450,25450,25300,7867
20230726,095700,10520016000,25450,25550,25550,25400,4383
20230726,095600,10408351500,25500,25650,25650,25500,25235
20230726,095500,9763476150,25650,25800,25800,25600,7766
20230726,095400,9564185650,25700,25750,25800,25700,1329
20230726,095300,9529997300,25750,25850,25850,25750,729
20230726,095200,9511210250,25800,25750,25800,25750,590
20230726,095100,9496006350,25750,25850,25850,25750,820
20230726,095000,9474846600,25850,25900,25900,25800,1438
20230726,094900,9437734800,25900,25900,25950,25800,3036
20230726,094800,9359141050,25850,25950,25950,25800,1005
20230726,094700,9333138400,25950,25850,26000,25750,1574
20230726,094600,9292384750,25800,25700,25800,25650,2734
20230726,094500,9221945000,25700,25700,25750,25700,1115
20230726,094400,9193274350,25700,25700,25750,25650,1993
20230726,094300,9142129150,25700,25900,25900,25600,17237
20230726,094200,8698687100,25950,25900,25950,25850,933
20230726,094100,8674522450,25900,25900,25950,25850,445
20230726,094000,8662993950,25900,25850,25900,25800,213
20230726,093900,8657496650,25800,25900,25950,25800,2768
20230726,093800,8585849750,25900,25850,25900,25850,1560
20230726,093700,8545490000,25900,25800,25900,25750,1490
20230726,093600,8507002750,25750,25600,25800,25600,2895
20230726,093500,8432759200,25600,25600,25650,25600,4685
20230726,093400,8312819550,25600,25700,25700,25600,6237
20230726,093300,8152953300,25700,25750,25750,25700,8547
20230726,093200,7933231150,25800,25850,25850,25700,8954
20230726,093100,7702535650,25850,25900,25900,25800,6194
20230726,093000,7542503550,25950,25950,26000,25900,2213
20230726,092900,7485163550,25950,26050,26050,25950,2561
20230726,092800,7418609100,26050,25850,26050,25850,5244
20230726,092700,7282526800,25800,25900,26000,25800,4621
20230726,092600,7162885600,25900,25900,26000,25900,3020
20230726,092500,7084548750,25950,25900,26000,25900,1677
20230726,092400,7041033400,25900,25850,25900,25800,2196
20230726,092300,6984326800,25850,25750,26000,25750,4277
20230726,092200,6873782150,25750,25750,25800,25700,2792
20230726,092100,6801890100,25750,25800,25800,25750,8126
20230726,092000,6592539650,25750,25850,26000,25750,10831
20230726,091900,6312933500,25850,26000,26000,25850,8405
20230726,091800,6095169850,26000,26100,26150,25950,8516
20230726,091700,5873561550,26100,26100,26150,26000,7734
20230726,091600,5672114600,26100,26150,26200,26000,8965
20230726,091500,5438226450,26150,26300,26350,26150,3693
20230726,091400,5341390400,26300,26450,26600,26100,13714
20230726,091300,4979929450,26450,26300,26450,26250,14884
20230726,091200,4587634950,26250,26000,26300,25850,12912
20230726,091100,4251520700,26100,26150,26150,26050,4493
20230726,091000,4134324200,26150,25850,26300,25850,10626
20230726,090900,3857698350,25800,25800,25950,25700,5203
20230726,090800,3723237500,25800,25700,25900,25700,6410
20230726,090700,3558222850,25700,26050,26100,25700,22508
20230726,090600,2973675350,26050,26250,26300,26050,13792
20230726,090500,2612934400,26200,26200,26250,26150,6683
20230726,090400,2437831900,26200,26400,26450,26150,21379
20230726,090300,1875525950,26450,26400,26500,26350,3172
20230726,090200,1791672700,26400,26650,26700,26300,28669
20230726,090100,1032825350,26650,26850,26850,26600,5009
20230726,090000,899187550,26850,27000,27000,26400,30357