KissMeData/200710/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201000,10852938400,25000,25000,25000,25000,7970
20230728,200900,10852938400,25000,25000,25000,25000,0
20230728,200800,10852938400,25000,25000,25000,25000,0
20230728,200700,10852938400,25000,25000,25000,25000,0
20230728,200600,10852938400,25000,25000,25000,25000,0
20230728,200500,10852938400,25000,25000,25000,25000,0
20230728,200400,10852938400,25000,25000,25000,25000,0
20230728,200300,10852938400,25000,25000,25000,25000,0
20230728,200200,10852938400,25000,25000,25000,25000,0
20230728,200100,10852938400,25000,25000,25000,25000,0
20230728,200000,10852938400,25000,25000,25000,25000,0
20230728,195900,10852938400,25000,25000,25000,25000,0
20230728,195800,10852938400,25000,25000,25000,25000,0
20230728,195700,10852938400,25000,25000,25000,25000,0
20230728,195600,10852938400,25000,25000,25000,25000,0
20230728,195500,10852938400,25000,25000,25000,25000,0
20230728,195400,10852938400,25000,25000,25000,25000,0
20230728,195300,10852938400,25000,25000,25000,25000,0
20230728,195200,10852938400,25000,25000,25000,25000,0
20230728,195100,10852938400,25000,25000,25000,25000,0
20230728,195000,10852938400,25000,25000,25000,25000,0
20230728,194900,10852938400,25000,25000,25000,25000,0
20230728,194800,10852938400,25000,25000,25000,25000,0
20230728,194700,10852938400,25000,25000,25000,25000,0
20230728,194600,10852938400,25000,25000,25000,25000,0
20230728,194500,10852938400,25000,25000,25000,25000,0
20230728,194400,10852938400,25000,25000,25000,25000,0
20230728,194300,10852938400,25000,25000,25000,25000,0
20230728,194200,10852938400,25000,25000,25000,25000,0
20230728,194100,10852938400,25000,25000,25000,25000,0
20230728,194000,10852938400,25000,25000,25000,25000,7970
20230728,193900,10852938400,25000,25000,25000,25000,0
20230728,193800,10852938400,25000,25000,25000,25000,0
20230728,193700,10852938400,25000,25000,25000,25000,0
20230728,193600,10852938400,25000,25000,25000,25000,0
20230728,193500,10852938400,25000,25000,25000,25000,0
20230728,193400,10852938400,25000,25000,25000,25000,0
20230728,193300,10852938400,25000,25000,25000,25000,0
20230728,193200,10852938400,25000,25000,25000,25000,0
20230728,193100,10852938400,25000,25000,25000,25000,0
20230728,193000,10852938400,25000,25000,25000,25000,0
20230728,192900,10852938400,25000,25000,25000,25000,0
20230728,192800,10852938400,25000,25000,25000,25000,0
20230728,192700,10852938400,25000,25000,25000,25000,0
20230728,192600,10852938400,25000,25000,25000,25000,0
20230728,192500,10852938400,25000,25000,25000,25000,0
20230728,192400,10852938400,25000,25000,25000,25000,0
20230728,192300,10852938400,25000,25000,25000,25000,0
20230728,192200,10852938400,25000,25000,25000,25000,0
20230728,192100,10852938400,25000,25000,25000,25000,0
20230728,192000,10852938400,25000,25000,25000,25000,0
20230728,191900,10852938400,25000,25000,25000,25000,0
20230728,191800,10852938400,25000,25000,25000,25000,0
20230728,191700,10852938400,25000,25000,25000,25000,0
20230728,191600,10852938400,25000,25000,25000,25000,0
20230728,191500,10852938400,25000,25000,25000,25000,0
20230728,191400,10852938400,25000,25000,25000,25000,0
20230728,191300,10852938400,25000,25000,25000,25000,0
20230728,191200,10852938400,25000,25000,25000,25000,0
20230728,191100,10852938400,25000,25000,25000,25000,0
20230728,191000,10852938400,25000,25000,25000,25000,7970
20230728,190900,10852938400,25000,25000,25000,25000,0
20230728,190800,10852938400,25000,25000,25000,25000,0
20230728,190700,10852938400,25000,25000,25000,25000,0
20230728,190600,10852938400,25000,25000,25000,25000,0
20230728,190500,10852938400,25000,25000,25000,25000,0
20230728,190400,10852938400,25000,25000,25000,25000,0
20230728,190300,10852938400,25000,25000,25000,25000,0
20230728,190200,10852938400,25000,25000,25000,25000,0
20230728,190100,10852938400,25000,25000,25000,25000,0
20230728,190000,10852938400,25000,25000,25000,25000,0
20230728,185900,10852938400,25000,25000,25000,25000,0
20230728,185800,10852938400,25000,25000,25000,25000,0
20230728,185700,10852938400,25000,25000,25000,25000,0
20230728,185600,10852938400,25000,25000,25000,25000,0
20230728,185500,10852938400,25000,25000,25000,25000,0
20230728,185400,10852938400,25000,25000,25000,25000,0
20230728,185300,10852938400,25000,25000,25000,25000,0
20230728,185200,10852938400,25000,25000,25000,25000,0
20230728,185100,10852938400,25000,25000,25000,25000,0
20230728,185000,10852938400,25000,25000,25000,25000,0
20230728,184900,10852938400,25000,25000,25000,25000,0
20230728,184800,10852938400,25000,25000,25000,25000,0
20230728,184700,10852938400,25000,25000,25000,25000,0
20230728,184600,10852938400,25000,25000,25000,25000,0
20230728,184500,10852938400,25000,25000,25000,25000,0
20230728,184400,10852938400,25000,25000,25000,25000,0
20230728,184300,10852938400,25000,25000,25000,25000,0
20230728,184200,10852938400,25000,25000,25000,25000,0
20230728,184100,10852938400,25000,25000,25000,25000,0
20230728,184000,10852938400,25000,25000,25000,25000,7970
20230728,183900,10852938400,25000,25000,25000,25000,0
20230728,183800,10852938400,25000,25000,25000,25000,0
20230728,183700,10852938400,25000,25000,25000,25000,0
20230728,183600,10852938400,25000,25000,25000,25000,0
20230728,183500,10852938400,25000,25000,25000,25000,0
20230728,183400,10852938400,25000,25000,25000,25000,0
20230728,183300,10852938400,25000,25000,25000,25000,0
20230728,183200,10852938400,25000,25000,25000,25000,0
20230728,183100,10852938400,25000,25000,25000,25000,0
20230728,183000,10852938400,25000,25000,25000,25000,0
20230728,182900,10852938400,25000,25000,25000,25000,0
20230728,182800,10852938400,25000,25000,25000,25000,0
20230728,182700,10852938400,25000,25000,25000,25000,0
20230728,182600,10852938400,25000,25000,25000,25000,0
20230728,182500,10852938400,25000,25000,25000,25000,0
20230728,182400,10852938400,25000,25000,25000,25000,0
20230728,182300,10852938400,25000,25000,25000,25000,0
20230728,182200,10852938400,25000,25000,25000,25000,0
20230728,182100,10852938400,25000,25000,25000,25000,0
20230728,182000,10852938400,25000,25000,25000,25000,0
20230728,181900,10852938400,25000,25000,25000,25000,0
20230728,181800,10852938400,25000,25000,25000,25000,0
20230728,181700,10852938400,25000,25000,25000,25000,0
20230728,181600,10852938400,25000,25000,25000,25000,0
20230728,181500,10852938400,25000,25000,25000,25000,0
20230728,181400,10852938400,25000,25000,25000,25000,0
20230728,181300,10852938400,25000,25000,25000,25000,0
20230728,181200,10852938400,25000,25000,25000,25000,0
20230728,181100,10852938400,25000,25000,25000,25000,0
20230728,181000,10852938400,25000,25000,25000,25000,7970
20230728,180900,10852938400,25000,25000,25000,25000,0
20230728,180800,10852938400,25000,25000,25000,25000,0
20230728,180700,10852938400,25000,25000,25000,25000,0
20230728,180600,10852938400,25000,25000,25000,25000,0
20230728,180500,10852938400,25000,25000,25000,25000,0
20230728,180400,10852938400,25000,25000,25000,25000,0
20230728,180300,10852938400,25000,25000,25000,25000,0
20230728,180200,10852938400,25000,25000,25000,25000,0
20230728,180100,10852938400,25000,25000,25000,25000,0
20230728,180000,10852938400,25000,25000,25000,25000,0
20230728,175900,10852938400,25000,25000,25000,25000,0
20230728,175800,10852938400,25000,25000,25000,25000,0
20230728,175700,10852938400,25000,25000,25000,25000,0
20230728,175600,10852938400,25000,25000,25000,25000,0
20230728,175500,10852938400,25000,25000,25000,25000,0
20230728,175400,10852938400,25000,25000,25000,25000,0
20230728,175300,10852938400,25000,25000,25000,25000,0
20230728,175200,10852938400,25000,25000,25000,25000,0
20230728,175100,10852938400,25000,25000,25000,25000,0
20230728,175000,10852938400,25000,25000,25000,25000,0
20230728,174900,10852938400,25000,25000,25000,25000,0
20230728,174800,10852938400,25000,25000,25000,25000,0
20230728,174700,10852938400,25000,25000,25000,25000,0
20230728,174600,10852938400,25000,25000,25000,25000,0
20230728,174500,10852938400,25000,25000,25000,25000,0
20230728,174400,10852938400,25000,25000,25000,25000,0
20230728,174300,10852938400,25000,25000,25000,25000,0
20230728,174200,10852938400,25000,25000,25000,25000,0
20230728,174100,10852938400,25000,25000,25000,25000,0
20230728,174000,10852938400,25000,25000,25000,25000,7970
20230728,173900,10852938400,25000,25000,25000,25000,0
20230728,173800,10852938400,25000,25000,25000,25000,0
20230728,173700,10852938400,25000,25000,25000,25000,0
20230728,173600,10852938400,25000,25000,25000,25000,0
20230728,173500,10852938400,25000,25000,25000,25000,0
20230728,173400,10852938400,25000,25000,25000,25000,0
20230728,173300,10852938400,25000,25000,25000,25000,0
20230728,173200,10852938400,25000,25000,25000,25000,0
20230728,173100,10852938400,25000,25000,25000,25000,0
20230728,173000,10852938400,25000,25000,25000,25000,0
20230728,172900,10852938400,25000,25000,25000,25000,0
20230728,172800,10852938400,25000,25000,25000,25000,0
20230728,172700,10852938400,25000,25000,25000,25000,0
20230728,172600,10852938400,25000,25000,25000,25000,0
20230728,172500,10852938400,25000,25000,25000,25000,0
20230728,172400,10852938400,25000,25000,25000,25000,0
20230728,172300,10852938400,25000,25000,25000,25000,0
20230728,172200,10852938400,25000,25000,25000,25000,0
20230728,172100,10852938400,25000,25000,25000,25000,0
20230728,172000,10852938400,25000,25000,25000,25000,0
20230728,171900,10852938400,25000,25000,25000,25000,0
20230728,171800,10852938400,25000,25000,25000,25000,0
20230728,171700,10852938400,25000,25000,25000,25000,0
20230728,171600,10852938400,25000,25000,25000,25000,0
20230728,171500,10852938400,25000,25000,25000,25000,0
20230728,171400,10852938400,25000,25000,25000,25000,0
20230728,171300,10852938400,25000,25000,25000,25000,0
20230728,171200,10852938400,25000,25000,25000,25000,0
20230728,171100,10852938400,25000,25000,25000,25000,0
20230728,171000,10852938400,25000,25000,25000,25000,7970
20230728,170900,10852938400,25000,25000,25000,25000,0
20230728,170800,10852938400,25000,25000,25000,25000,0
20230728,170700,10852938400,25000,25000,25000,25000,0
20230728,170600,10852938400,25000,25000,25000,25000,0
20230728,170500,10852938400,25000,25000,25000,25000,0
20230728,170400,10852938400,25000,25000,25000,25000,0
20230728,170300,10852938400,25000,25000,25000,25000,0
20230728,170200,10852938400,25000,25000,25000,25000,0
20230728,170100,10852938400,25000,25000,25000,25000,0
20230728,170000,10852938400,25000,25000,25000,25000,0
20230728,165900,10852938400,25000,25000,25000,25000,0
20230728,165800,10852938400,25000,25000,25000,25000,0
20230728,165700,10852938400,25000,25000,25000,25000,0
20230728,165600,10852938400,25000,25000,25000,25000,0
20230728,165500,10852938400,25000,25000,25000,25000,0
20230728,165400,10852938400,25000,25000,25000,25000,0
20230728,165300,10852938400,25000,25000,25000,25000,0
20230728,165200,10852938400,25000,25000,25000,25000,0
20230728,165100,10852938400,25000,25000,25000,25000,0
20230728,165000,10852938400,25000,25000,25000,25000,0
20230728,164900,10852938400,25000,25000,25000,25000,0
20230728,164800,10852938400,25000,25000,25000,25000,0
20230728,164700,10852938400,25000,25000,25000,25000,0
20230728,164600,10852938400,25000,25000,25000,25000,0
20230728,164500,10852938400,25000,25000,25000,25000,0
20230728,164400,10852938400,25000,25000,25000,25000,0
20230728,164300,10852938400,25000,25000,25000,25000,0
20230728,164200,10852938400,25000,25000,25000,25000,0
20230728,164100,10852938400,25000,25000,25000,25000,0
20230728,164000,10852938400,25000,25000,25000,25000,7970
20230728,163900,10852938400,25000,25000,25000,25000,0
20230728,163800,10852938400,25000,25000,25000,25000,0
20230728,163700,10852938400,25000,25000,25000,25000,0
20230728,163600,10852938400,25000,25000,25000,25000,0
20230728,163500,10852938400,25000,25000,25000,25000,0
20230728,163400,10852938400,25000,25000,25000,25000,0
20230728,163300,10852938400,25000,25000,25000,25000,0
20230728,163200,10852938400,25000,25000,25000,25000,0
20230728,163100,10852938400,25000,25000,25000,25000,0
20230728,163000,10852938400,25000,25000,25000,25000,0
20230728,162900,10852938400,25000,25000,25000,25000,0
20230728,162800,10852938400,25000,25000,25000,25000,0
20230728,162700,10852938400,25000,25000,25000,25000,0
20230728,162600,10852938400,25000,25000,25000,25000,0
20230728,162500,10852938400,25000,25000,25000,25000,0
20230728,162400,10852938400,25000,25000,25000,25000,0
20230728,162300,10852938400,25000,25000,25000,25000,0
20230728,162200,10852938400,25000,25000,25000,25000,0
20230728,162100,10852938400,25000,25000,25000,25000,0
20230728,162000,10852938400,25000,25000,25000,25000,0
20230728,161900,10852938400,25000,25000,25000,25000,0
20230728,161800,10852938400,25000,25000,25000,25000,0
20230728,161700,10852938400,25000,25000,25000,25000,0
20230728,161600,10852938400,25000,25000,25000,25000,0
20230728,161500,10852938400,25000,25000,25000,25000,0
20230728,161400,10852938400,25000,25000,25000,25000,0
20230728,161300,10852938400,25000,25000,25000,25000,0
20230728,161200,10852938400,25000,25000,25000,25000,0
20230728,161100,10852938400,25000,25000,25000,25000,0
20230728,161000,10852938400,25000,25000,25000,25000,7970
20230728,160900,10852938400,25000,25000,25000,25000,0
20230728,160800,10852938400,25000,25000,25000,25000,0
20230728,160700,10852938400,25000,25000,25000,25000,0
20230728,160600,10852938400,25000,25000,25000,25000,0
20230728,160500,10852938400,25000,25000,25000,25000,0
20230728,160400,10852938400,25000,25000,25000,25000,0
20230728,160300,10852938400,25000,25000,25000,25000,0
20230728,160200,10852938400,25000,25000,25000,25000,0
20230728,160100,10852938400,25000,25000,25000,25000,0
20230728,160000,10852938400,25000,25000,25000,25000,0
20230728,155900,10852938400,25000,25000,25000,25000,0
20230728,155800,10852938400,25000,25000,25000,25000,0
20230728,155700,10852938400,25000,25000,25000,25000,0
20230728,155600,10852938400,25000,25000,25000,25000,0
20230728,155500,10852938400,25000,25000,25000,25000,0
20230728,155400,10852938400,25000,25000,25000,25000,0
20230728,155300,10852938400,25000,25000,25000,25000,0
20230728,155200,10852938400,25000,25000,25000,25000,0
20230728,155100,10852938400,25000,25000,25000,25000,0
20230728,155000,10852938400,25000,25000,25000,25000,0
20230728,154900,10852938400,25000,25000,25000,25000,0
20230728,154800,10852938400,25000,25000,25000,25000,0
20230728,154700,10852938400,25000,25000,25000,25000,0
20230728,154600,10852938400,25000,25000,25000,25000,0
20230728,154500,10852938400,25000,25000,25000,25000,0
20230728,154400,10852938400,25000,25000,25000,25000,0
20230728,154300,10852938400,25000,25000,25000,25000,0
20230728,154200,10852938400,25000,25000,25000,25000,0
20230728,154100,10852938400,25000,25000,25000,25000,0
20230728,154000,10852938400,25000,25000,25000,25000,7970
20230728,153900,10852938400,25000,25000,25000,25000,0
20230728,153800,10852938400,25000,25000,25000,25000,0
20230728,153700,10852938400,25000,25000,25000,25000,0
20230728,153600,10852938400,25000,25000,25000,25000,0
20230728,153500,10852938400,25000,25000,25000,25000,0
20230728,153400,10852938400,25000,25000,25000,25000,0
20230728,153300,10852938400,25000,25000,25000,25000,0
20230728,153200,10852938400,25000,25000,25000,25000,0
20230728,153100,10852938400,25000,25000,25000,25000,0
20230728,153000,10852938400,25000,25000,25000,25000,7970
20230728,152900,10653688400,25100,25100,25100,25100,0
20230728,152800,10653688400,25100,25100,25100,25100,0
20230728,152700,10653688400,25100,25100,25100,25100,0
20230728,152600,10653688400,25100,25100,25100,25100,0
20230728,152500,10653688400,25100,25100,25100,25100,0
20230728,152400,10653688400,25100,25100,25100,25100,0
20230728,152300,10653688400,25100,25100,25100,25100,0
20230728,152200,10653688400,25100,25100,25100,25100,0
20230728,152100,10653688400,25100,25100,25100,25100,0
20230728,152000,10653688400,25100,25100,25100,25100,0
20230728,151900,10653688400,25100,25200,25200,25100,1201
20230728,151800,10623460750,25200,25150,25200,25150,823
20230728,151700,10602741150,25200,25200,25250,25150,561
20230728,151600,10588590800,25200,25200,25250,25150,1331
20230728,151500,10555044400,25200,25100,25200,25100,344
20230728,151400,10546399800,25100,25150,25200,25100,1267
20230728,151300,10514571500,25150,25200,25200,25150,436
20230728,151200,10503601350,25200,25150,25200,25150,356
20230728,151100,10494636550,25150,25150,25200,25150,973
20230728,151000,10470149900,25200,25200,25250,25200,1878
20230728,150900,10422818250,25200,25200,25200,25150,1040
20230728,150800,10396614550,25200,25150,25200,25100,1210
20230728,150700,10366143850,25100,25150,25200,25100,2038
20230728,150600,10314946000,25100,25050,25100,25050,1802
20230728,150500,10269743000,25100,25050,25100,25050,744
20230728,150400,10251081950,25050,25050,25100,25050,138
20230728,150300,10247622350,25100,25000,25100,25000,347
20230728,150200,10238926000,25050,25050,25100,25000,1176
20230728,150100,10209474750,25050,25100,25100,25050,1587
20230728,150000,10169714500,25100,25050,25100,25050,268
20230728,145900,10162991600,25100,25100,25100,25050,119
20230728,145800,10160006950,25100,25100,25100,25050,222
20230728,145700,10154435200,25100,25050,25100,25050,77
20230728,145600,10152505000,25100,25100,25100,25100,101
20230728,145500,10149969900,25050,25100,25100,25050,334
20230728,145400,10141599700,25100,25200,25200,25100,680
20230728,145300,10124507750,25200,25250,25250,25150,800
20230728,145200,10104346100,25250,25250,25300,25200,1928
20230728,145100,10055694800,25300,25200,25300,25150,6303
20230728,145000,9896451950,25200,25100,25200,25100,8634
20230728,144900,9679399350,25050,25050,25050,25050,746
20230728,144800,9660712050,25050,25050,25050,25050,1099
20230728,144700,9633182100,25050,25050,25050,25050,1122
20230728,144600,9605076000,25050,25050,25050,25050,882
20230728,144500,9582981900,25050,25000,25050,25000,3253
20230728,144400,9501622850,24950,25000,25000,24900,1125
20230728,144300,9473575350,24950,24950,25000,24950,358
20230728,144200,9464641900,24950,24950,25000,24950,1151
20230728,144100,9435923050,24950,24900,24950,24900,205
20230728,144000,9430815850,24950,24950,24950,24900,69
20230728,143900,9429096050,24950,24950,24950,24900,803
20230728,143800,9409068700,24950,24900,24950,24900,78
20230728,143700,9407125150,24850,24950,24950,24850,176
20230728,143600,9402748400,24900,24950,24950,24900,271
20230728,143500,9395997800,24950,24900,24950,24900,1083
20230728,143400,9369027800,24900,24850,24900,24800,1771
20230728,143300,9325028300,24850,24750,24850,24750,1643
20230728,143200,9284302750,24800,24750,24800,24750,33
20230728,143100,9283484900,24800,24800,24800,24750,474
20230728,143000,9271733450,24800,24850,24850,24750,348
20230728,142900,9263101050,24850,24850,24850,24850,37
20230728,142800,9262181600,24850,24850,24850,24800,268
20230728,142700,9255521900,24800,24850,24850,24800,275
20230728,142600,9248698150,24850,24850,24850,24800,267
20230728,142500,9242069150,24900,24850,24900,24850,108
20230728,142400,9239381800,24800,24850,24850,24800,408
20230728,142300,9229259450,24850,24850,24850,24800,265
20230728,142200,9222674300,24850,24900,24900,24850,619
20230728,142100,9207289750,24900,24900,24900,24900,65
20230728,142000,9205671250,24900,24900,24900,24850,1146
20230728,141900,9177142500,24900,24900,24900,24850,70
20230728,141800,9175399550,24900,24900,24900,24800,2140
20230728,141700,9122266900,24850,24850,24850,24800,293
20230728,141600,9114986150,24850,24850,24850,24800,1011
20230728,141500,9089909100,24850,24850,24850,24850,59
20230728,141400,9088442950,24850,24850,24850,24800,179
20230728,141300,9083994850,24850,24900,24900,24800,430
20230728,141200,9073310850,24850,24900,24900,24850,99
20230728,141100,9070848650,24900,24950,24950,24900,1418
20230728,141000,9035540050,24950,24950,25000,24900,889
20230728,140900,9013359100,24950,24900,24950,24900,102
20230728,140800,9010817250,24950,24900,24950,24900,418
20230728,140700,9000403450,24900,24900,24900,24900,472
20230728,140600,8988650650,24900,24850,24900,24850,1404
20230728,140500,8953757650,24850,24800,24850,24800,1862
20230728,140400,8907577700,24850,24850,24850,24800,2631
20230728,140300,8842317300,24850,24850,24900,24800,474
20230728,140200,8830545050,24850,24900,24900,24850,395
20230728,140100,8820727400,24900,24900,24900,24850,142
20230728,140000,8817194650,24900,24900,24900,24900,59
20230728,135900,8815725550,24900,24900,24900,24850,611
20230728,135800,8800537650,24850,24900,24900,24850,445
20230728,135700,8789467250,24850,24900,24900,24850,75
20230728,135600,8787599800,24900,24900,24900,24900,70
20230728,135500,8785856800,24900,24850,24900,24850,786
20230728,135400,8766322950,24850,24850,24850,24800,156
20230728,135300,8762449550,24850,24850,24850,24800,1032
20230728,135200,8736804450,24850,24850,24850,24800,321
20230728,135100,8728830100,24850,24850,24900,24850,460
20230728,135000,8717397350,24850,24850,24850,24850,77
20230728,134900,8715483900,24850,24850,24850,24800,59
20230728,134800,8714018000,24850,24850,24850,24800,135
20230728,134700,8710666350,24850,24850,24900,24850,173
20230728,134600,8706367150,24900,24850,24900,24800,1163
20230728,134500,8677520350,24900,24900,24900,24850,184
20230728,134400,8672943800,24850,24900,24900,24800,343
20230728,134300,8664419400,24900,24900,24900,24850,159
20230728,134200,8660467100,24900,24900,24900,24850,374
20230728,134100,8651169650,24900,24950,24950,24900,274
20230728,134000,8644345450,24950,24950,24950,24900,221
20230728,133900,8638833800,24950,24950,24950,24900,93
20230728,133800,8636514600,24950,24900,24950,24900,582
20230728,133700,8622012850,24900,24900,24900,24850,1098
20230728,133600,8594676000,24850,24850,24900,24850,665
20230728,133500,8578147300,24850,24850,24900,24850,172
20230728,133400,8573867050,24900,24800,24900,24800,269
20230728,133300,8567193000,24800,24750,24800,24750,677
20230728,133200,8550423900,24750,24800,24800,24750,103
20230728,133100,8547871050,24800,24800,24800,24750,56
20230728,133000,8546482300,24750,24750,24800,24700,163
20230728,132900,8542447600,24750,24750,24750,24750,80
20230728,132800,8540467600,24800,24800,24800,24650,458
20230728,132700,8529145300,24800,24800,24850,24800,561
20230728,132600,8515225350,24800,24750,24800,24700,600
20230728,132500,8500366150,24800,24650,24800,24650,1259
20230728,132400,8469279950,24700,24750,24750,24650,776
20230728,132300,8450122500,24750,24750,24750,24750,22
20230728,132200,8449578000,24800,24800,24800,24800,144
20230728,132100,8446006800,24800,24600,24800,24600,975
20230728,132000,8421937350,24650,24650,24650,24600,2613
20230728,131900,8357626900,24650,24650,24650,24650,242
20230728,131800,8351661600,24650,24650,24650,24650,281
20230728,131700,8344734950,24600,24600,24600,24600,20
20230728,131600,8344242950,24650,24650,24650,24650,7
20230728,131500,8344070400,24600,24600,24600,24600,65
20230728,131400,8342471400,24650,24700,24700,24650,362
20230728,131300,8333548050,24700,24650,24700,24650,332
20230728,131200,8325364150,24700,24700,24700,24700,44
20230728,131100,8324277350,24700,24650,24700,24650,126
20230728,131000,8321171200,24650,24650,24650,24650,16
20230728,130900,8320776800,24650,24650,24650,24650,3
20230728,130800,8320702850,24650,24650,24650,24650,29
20230728,130700,8319988000,24650,24600,24650,24600,5
20230728,130600,8319864800,24600,24650,24650,24600,512
20230728,130500,8307269550,24600,24600,24700,24600,22
20230728,130400,8306728250,24700,24700,24700,24650,129
20230728,130300,8303543350,24700,24650,24700,24650,164
20230728,130200,8299500500,24650,24650,24650,24600,1854
20230728,130100,8253814400,24650,24650,24650,24650,310
20230728,130000,8246172900,24650,24650,24650,24650,17
20230728,125900,8245753850,24650,24650,24650,24600,179
20230728,125800,8241346500,24650,24600,24650,24600,438
20230728,125700,8230554800,24650,24600,24650,24600,167
20230728,125600,8226445800,24650,24650,24650,24600,78
20230728,125500,8224523250,24650,24600,24650,24600,206
20230728,125400,8219455350,24600,24650,24650,24600,152
20230728,125300,8215715650,24650,24650,24650,24600,268
20230728,125200,8209116450,24650,24650,24700,24650,854
20230728,125100,8188065100,24650,24700,24700,24650,105
20230728,125000,8185476650,24650,24650,24650,24650,563
20230728,124900,8171598700,24650,24650,24650,24650,82
20230728,124800,8169577400,24650,24650,24650,24650,0
20230728,124700,8169577400,24650,24700,24700,24650,131
20230728,124600,8166347950,24700,24700,24700,24650,63
20230728,124500,8164794350,24650,24700,24700,24650,408
20230728,124400,8154721000,24700,24700,24700,24700,932
20230728,124300,8131700600,24750,24800,24800,24700,706
20230728,124200,8114229000,24800,24850,24850,24800,49
20230728,124100,8113013650,24850,24850,24900,24800,1912
20230728,124000,8065556250,24900,24850,24900,24850,362
20230728,123900,8056559950,24850,24850,24850,24850,15
20230728,123800,8056187200,24850,24950,24950,24850,878
20230728,123700,8034292800,24900,24900,24900,24900,539
20230728,123600,8020871700,24900,24850,24900,24800,567
20230728,123500,8006795950,24850,24900,24900,24850,1069
20230728,123400,7980206600,24900,24900,24900,24900,505
20230728,123300,7967632100,24900,24850,24900,24850,180
20230728,123200,7963158050,24850,24900,24900,24850,106
20230728,123100,7960523300,24850,24900,24950,24850,810
20230728,123000,7940379000,24800,24850,24850,24800,400
20230728,122900,7930439400,24900,24900,24900,24850,1254
20230728,122800,7899216900,24900,24850,24900,24850,1380
20230728,122700,7864922600,24850,24800,24850,24800,447
20230728,122600,7853836350,24800,24850,24850,24800,31
20230728,122500,7853066550,24850,24850,24850,24850,4
20230728,122400,7852967150,24750,24750,24800,24750,493
20230728,122300,7840746300,24800,24800,24800,24750,354
20230728,122200,7831982100,24800,24800,24800,24750,232
20230728,122100,7826228550,24800,24800,24800,24800,0
20230728,122000,7826228550,24800,24700,24800,24700,302
20230728,121900,7818768950,24800,24750,24800,24700,854
20230728,121800,7797655450,24800,24800,24800,24800,50
20230728,121700,7796415450,24800,24800,24800,24800,31
20230728,121600,7795646650,24800,24800,24800,24800,43
20230728,121500,7794580250,24800,24800,24800,24800,475
20230728,121400,7782800250,24750,24800,24800,24750,166
20230728,121300,7778691050,24800,24750,24800,24750,51
20230728,121200,7777427300,24750,24750,24750,24750,102
20230728,121100,7774902800,24750,24800,24800,24700,354
20230728,121000,7766135600,24800,24850,24850,24800,85
20230728,120900,7764026900,24850,24850,24850,24850,61
20230728,120800,7762511050,24850,24850,24850,24850,100
20230728,120700,7760026050,24850,24900,24900,24850,204
20230728,120600,7754956450,24850,24850,24850,24850,65
20230728,120500,7753341200,24850,24850,24850,24850,97
20230728,120400,7750930750,24800,24750,24800,24750,332
20230728,120300,7742698900,24750,24750,24750,24750,15
20230728,120200,7742327650,24800,24800,24800,24750,83
20230728,120100,7740269350,24800,24800,24800,24800,4
20230728,120000,7740170150,24750,24750,24750,24750,517
20230728,115900,7727374400,24750,24850,24850,24750,672
20230728,115800,7710723700,24850,24900,24900,24850,441
20230728,115700,7699764700,24900,24900,24900,24900,0
20230728,115600,7699764700,24900,24850,24900,24850,949
20230728,115500,7676160700,24850,24800,24850,24800,408
20230728,115400,7666042250,24800,24750,24800,24750,203
20230728,115300,7661017800,24750,24750,24750,24750,17
20230728,115200,7660597050,24750,24750,24750,24750,520
20230728,115100,7647727050,24750,24750,24800,24750,309
20230728,115000,7640079200,24750,24750,24750,24700,70
20230728,114900,7638348700,24700,24800,24800,24700,638
20230728,114800,7622558750,24800,24700,24800,24700,1927
20230728,114700,7574820850,24700,24650,24700,24650,420
20230728,114600,7564467800,24600,24600,24600,24600,0
20230728,114500,7564467800,24600,24650,24650,24600,149
20230728,114400,7560801100,24650,24650,24650,24650,0
20230728,114300,7560801100,24650,24650,24650,24650,1
20230728,114200,7560776450,24650,24700,24700,24650,35
20230728,114100,7559913450,24700,24700,24750,24700,434
20230728,114000,7549185200,24700,24650,24700,24650,507
20230728,113900,7536669250,24700,24700,24700,24700,3
20230728,113800,7536595150,24650,24700,24700,24650,550
20230728,113700,7523027650,24700,24650,24700,24650,447
20230728,113600,7511988950,24700,24650,24700,24650,598
20230728,113500,7497247600,24600,24600,24650,24600,197
20230728,113400,7492399400,24650,24650,24700,24650,1100
20230728,113300,7465241850,24650,24650,24650,24600,436
20230728,113200,7454494950,24650,24600,24650,24600,9
20230728,113100,7454273300,24600,24650,24650,24600,212
20230728,113000,7449047950,24650,24650,24650,24650,34
20230728,112900,7448209850,24650,24650,24650,24650,229
20230728,112800,7442565000,24600,24600,24600,24600,345
20230728,112700,7434078000,24600,24650,24650,24600,1140
20230728,112600,7406028650,24650,24650,24650,24650,380
20230728,112500,7396661650,24600,24550,24600,24550,1069
20230728,112400,7370385250,24600,24550,24600,24550,293
20230728,112300,7363188950,24550,24550,24550,24550,54
20230728,112200,7361863250,24550,24550,24550,24550,63
20230728,112100,7360316600,24550,24500,24550,24500,2381
20230728,112000,7301912450,24450,24450,24500,24450,25
20230728,111900,7301300600,24400,24450,24450,24400,838
20230728,111800,7280812350,24400,24400,24450,24400,269
20230728,111700,7274246800,24400,24400,24450,24400,10
20230728,111600,7274002550,24400,24350,24400,24350,412
20230728,111500,7263970250,24350,24400,24450,24350,64
20230728,111400,7262407300,24450,24400,24450,24350,220
20230728,111300,7257046150,24450,24400,24450,24400,298
20230728,111200,7249772950,24400,24400,24400,24400,452
20230728,111100,7238744150,24400,24350,24400,24350,1099
20230728,111000,7211983350,24350,24300,24350,24300,257
20230728,110900,7205736000,24300,24300,24300,24250,23
20230728,110800,7205177400,24300,24300,24300,24300,8
20230728,110700,7204983000,24300,24350,24350,24300,249
20230728,110600,7198932050,24300,24350,24350,24300,5
20230728,110500,7198810350,24350,24300,24350,24300,67
20230728,110400,7197182050,24300,24300,24300,24300,793
20230728,110300,7177912150,24300,24300,24300,24300,865
20230728,110200,7156892650,24300,24300,24350,24300,246
20230728,110100,7150913750,24350,24350,24350,24350,0
20230728,110000,7150913750,24350,24350,24350,24300,604
20230728,105900,7136218050,24350,24350,24400,24300,663
20230728,105800,7120075450,24350,24300,24350,24250,407
20230728,105700,7110188250,24300,24300,24300,24250,1632
20230728,105600,7070538000,24250,24350,24350,24250,26
20230728,105500,7069906700,24300,24300,24300,24250,414
20230728,105400,7059862600,24250,24300,24300,24250,1155
20230728,105300,7031821100,24300,24300,24300,24300,94
20230728,105200,7029536900,24350,24300,24350,24300,727
20230728,105100,7011870500,24300,24300,24400,24300,1298
20230728,105000,6980326700,24300,24350,24400,24300,644
20230728,104900,6964664500,24400,24300,24400,24300,369
20230728,104800,6955695900,24300,24300,24300,24250,604
20230728,104700,6941023700,24300,24350,24350,24300,1019
20230728,104600,6916246500,24400,24350,24400,24350,415
20230728,104500,6906141100,24350,24400,24400,24300,2568
20230728,104400,6843687850,24450,24300,24450,24300,1263
20230728,104300,6812944700,24300,24250,24300,24250,183
20230728,104200,6808504300,24300,24250,24300,24250,38
20230728,104100,6807582250,24250,24250,24250,24250,271
20230728,104000,6801010500,24250,24200,24250,24200,127
20230728,103900,6797935400,24200,24200,24200,24150,551
20230728,103800,6784624650,24200,24250,24250,24200,482
20230728,103700,6772956850,24250,24200,24250,24200,100
20230728,103600,6770536350,24200,24100,24200,24100,109
20230728,103500,6767907450,24100,24100,24100,24100,1509
20230728,103400,6731540550,24100,24150,24150,24050,2410
20230728,103300,6673458300,24150,24250,24250,24150,2544
20230728,103200,6611977700,24250,24250,24250,24200,125
20230728,103100,6608947250,24250,24350,24350,24250,139
20230728,103000,6605573500,24250,24250,24300,24250,1076
20230728,102900,6579433500,24200,24250,24250,24200,290
20230728,102800,6572402000,24250,24150,24250,24150,1122
20230728,102700,6545276850,24150,24200,24200,24150,171
20230728,102600,6541147100,24200,24150,24200,24150,223
20230728,102500,6535760900,24150,24200,24200,24150,263
20230728,102400,6529407750,24200,24200,24200,24150,1034
20230728,102300,6504417700,24200,24250,24250,24200,518
20230728,102200,6491871400,24250,24250,24250,24200,264
20230728,102100,6485470900,24250,24250,24250,24200,794
20230728,102000,6466240550,24250,24250,24250,24200,883
20230728,101900,6444845400,24250,24300,24300,24250,165
20230728,101800,6440844050,24300,24250,24300,24250,771
20230728,101700,6422146300,24250,24300,24300,24250,477
20230728,101600,6410562500,24300,24300,24300,24300,194
20230728,101500,6405848300,24300,24200,24300,24200,765
20230728,101400,6387289550,24150,24150,24200,24150,556
20230728,101300,6373857300,24250,24300,24300,24200,2455
20230728,101200,6314349150,24200,24200,24300,24200,874
20230728,101100,6293196050,24200,24150,24200,24150,660
20230728,101000,6277256950,24100,24150,24300,24100,2799
20230728,100900,6209619200,24150,24200,24200,24150,2666
20230728,100800,6145171750,24300,24300,24300,24200,2334
20230728,100700,6088572900,24300,24300,24300,24250,553
20230728,100600,6075135200,24300,24250,24300,24250,111
20230728,100500,6072443350,24300,24300,24300,24250,1526
20230728,100400,6035362700,24300,24400,24400,24300,289
20230728,100300,6028336900,24350,24400,24400,24350,542
20230728,100200,6015119600,24400,24400,24450,24400,1122
20230728,100100,5987721650,24400,24250,24400,24250,372
20230728,100000,5978669050,24300,24250,24300,24100,2306
20230728,095900,5922961900,24200,24200,24200,24150,664
20230728,095800,5906917150,24150,24150,24250,24150,250
20230728,095700,5900879550,24150,24400,24400,24150,2618
20230728,095600,5837508950,24400,24300,24400,24300,771
20230728,095500,5818748550,24300,24200,24350,24200,2232
20230728,095400,5764429250,24200,24300,24350,24200,2019
20230728,095300,5715369250,24300,24150,24300,24100,2467
20230728,095200,5655587150,24000,24050,24200,24000,5196
20230728,095100,5530649800,24050,24150,24200,24050,5041
20230728,095000,5409252950,24200,24250,24300,24150,4711
20230728,094900,5295339400,24250,24300,24400,24250,2431
20230728,094800,5236324900,24300,24350,24400,24250,1688
20230728,094700,5195267400,24300,24200,24350,24100,3489
20230728,094600,5110652900,24100,24100,24250,24050,2069
20230728,094500,5060681150,24150,24300,24350,23950,25024
20230728,094400,4457290850,24300,24400,24400,24300,5592
20230728,094300,4321244300,24400,24450,24450,24350,528
20230728,094200,4308362550,24450,24450,24450,24400,2879
20230728,094100,4238059750,24450,24600,24600,24450,1746
20230728,094000,4195274600,24550,24600,24600,24550,145
20230728,093900,4191712600,24600,24600,24600,24550,1892
20230728,093800,4145195450,24600,24600,24650,24600,2401
20230728,093700,4086075500,24600,24650,24650,24500,4343
20230728,093600,3979511350,24600,24400,24650,24350,1793
20230728,093500,3935577400,24350,24600,24650,24300,10774
20230728,093400,3671741700,24600,24700,24800,24600,1515
20230728,093300,3634401350,24650,24750,24750,24650,1257
20230728,093200,3603334350,24750,24800,24800,24700,847
20230728,093100,3582368950,24800,24800,24900,24750,1702
20230728,093000,3540163150,24750,24850,24850,24750,1260
20230728,092900,3508940200,24850,24800,24900,24750,2252
20230728,092800,3453089200,24800,24850,24850,24800,589
20230728,092700,3438455400,24850,24900,24900,24850,372
20230728,092600,3429208900,24900,24950,24950,24850,1362
20230728,092500,3395289200,24950,24950,25000,24900,338
20230728,092400,3386854650,24950,24900,25000,24900,1144
20230728,092300,3358313600,24900,24950,25000,24900,704
20230728,092200,3340747700,25000,24900,25000,24900,1862
20230728,092100,3294297850,24900,24750,24900,24750,1587
20230728,092000,3254857850,24750,24500,24800,24500,3207
20230728,091900,3175853300,24500,24650,24650,24450,5981
20230728,091800,3029111650,24600,24600,24650,24550,2266
20230728,091700,2973333550,24650,24700,24700,24600,3361
20230728,091600,2890539400,24700,24700,24750,24700,1822
20230728,091500,2845530750,24700,24850,24850,24700,5431
20230728,091400,2710971000,24850,24900,24900,24800,2530
20230728,091300,2648094550,24900,24900,24950,24800,1310
20230728,091200,2615539450,24950,24900,25000,24800,1713
20230728,091100,2572851100,24850,24800,24850,24750,4256
20230728,091000,2467422300,24800,24900,24900,24750,2622
20230728,090900,2402394750,24800,25000,25100,24800,3898
20230728,090800,2305306200,25050,25250,25250,25000,3510
20230728,090700,2217097700,25250,25100,25300,24950,5207
20230728,090600,2086024350,25000,24650,25050,24650,5072
20230728,090500,1959889650,24650,24800,24850,24650,5902
20230728,090400,1814039150,24800,24950,24950,24750,8647
20230728,090300,1599014100,24950,25150,25150,24950,8840
20230728,090200,1377676000,25100,25450,25500,25050,15144
20230728,090100,995342000,25450,25350,25600,25300,18102
20230728,090000,535309700,25400,25100,25500,25100,20495