KissMeData/200710/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,200800,22152188900,26300,26300,26300,26300,20489
20230724,200700,22152188900,26300,26300,26300,26300,0
20230724,200600,22152188900,26300,26300,26300,26300,0
20230724,200500,22152188900,26300,26300,26300,26300,0
20230724,200400,22152188900,26300,26300,26300,26300,0
20230724,200300,22152188900,26300,26300,26300,26300,0
20230724,200200,22152188900,26300,26300,26300,26300,0
20230724,200100,22152188900,26300,26300,26300,26300,0
20230724,200000,22152188900,26300,26300,26300,26300,0
20230724,195900,22152188900,26300,26300,26300,26300,0
20230724,195800,22152188900,26300,26300,26300,26300,0
20230724,195700,22152188900,26300,26300,26300,26300,0
20230724,195600,22152188900,26300,26300,26300,26300,0
20230724,195500,22152188900,26300,26300,26300,26300,0
20230724,195400,22152188900,26300,26300,26300,26300,0
20230724,195300,22152188900,26300,26300,26300,26300,0
20230724,195200,22152188900,26300,26300,26300,26300,0
20230724,195100,22152188900,26300,26300,26300,26300,0
20230724,195000,22152188900,26300,26300,26300,26300,0
20230724,194900,22152188900,26300,26300,26300,26300,0
20230724,194800,22152188900,26300,26300,26300,26300,0
20230724,194700,22152188900,26300,26300,26300,26300,0
20230724,194600,22152188900,26300,26300,26300,26300,0
20230724,194500,22152188900,26300,26300,26300,26300,0
20230724,194400,22152188900,26300,26300,26300,26300,0
20230724,194300,22152188900,26300,26300,26300,26300,0
20230724,194200,22152188900,26300,26300,26300,26300,0
20230724,194100,22152188900,26300,26300,26300,26300,0
20230724,194000,22152188900,26300,26300,26300,26300,0
20230724,193900,22152188900,26300,26300,26300,26300,0
20230724,193800,22152188900,26300,26300,26300,26300,20489
20230724,193700,22152188900,26300,26300,26300,26300,0
20230724,193600,22152188900,26300,26300,26300,26300,0
20230724,193500,22152188900,26300,26300,26300,26300,0
20230724,193400,22152188900,26300,26300,26300,26300,0
20230724,193300,22152188900,26300,26300,26300,26300,0
20230724,193200,22152188900,26300,26300,26300,26300,0
20230724,193100,22152188900,26300,26300,26300,26300,0
20230724,193000,22152188900,26300,26300,26300,26300,0
20230724,192900,22152188900,26300,26300,26300,26300,0
20230724,192800,22152188900,26300,26300,26300,26300,0
20230724,192700,22152188900,26300,26300,26300,26300,0
20230724,192600,22152188900,26300,26300,26300,26300,0
20230724,192500,22152188900,26300,26300,26300,26300,0
20230724,192400,22152188900,26300,26300,26300,26300,0
20230724,192300,22152188900,26300,26300,26300,26300,0
20230724,192200,22152188900,26300,26300,26300,26300,0
20230724,192100,22152188900,26300,26300,26300,26300,0
20230724,192000,22152188900,26300,26300,26300,26300,0
20230724,191900,22152188900,26300,26300,26300,26300,0
20230724,191800,22152188900,26300,26300,26300,26300,0
20230724,191700,22152188900,26300,26300,26300,26300,0
20230724,191600,22152188900,26300,26300,26300,26300,0
20230724,191500,22152188900,26300,26300,26300,26300,0
20230724,191400,22152188900,26300,26300,26300,26300,0
20230724,191300,22152188900,26300,26300,26300,26300,0
20230724,191200,22152188900,26300,26300,26300,26300,0
20230724,191100,22152188900,26300,26300,26300,26300,0
20230724,191000,22152188900,26300,26300,26300,26300,0
20230724,190900,22152188900,26300,26300,26300,26300,0
20230724,190800,22152188900,26300,26300,26300,26300,20489
20230724,190700,22152188900,26300,26300,26300,26300,0
20230724,190600,22152188900,26300,26300,26300,26300,0
20230724,190500,22152188900,26300,26300,26300,26300,0
20230724,190400,22152188900,26300,26300,26300,26300,0
20230724,190300,22152188900,26300,26300,26300,26300,0
20230724,190200,22152188900,26300,26300,26300,26300,0
20230724,190100,22152188900,26300,26300,26300,26300,0
20230724,190000,22152188900,26300,26300,26300,26300,0
20230724,185900,22152188900,26300,26300,26300,26300,0
20230724,185800,22152188900,26300,26300,26300,26300,0
20230724,185700,22152188900,26300,26300,26300,26300,0
20230724,185600,22152188900,26300,26300,26300,26300,0
20230724,185500,22152188900,26300,26300,26300,26300,0
20230724,185400,22152188900,26300,26300,26300,26300,0
20230724,185300,22152188900,26300,26300,26300,26300,0
20230724,185200,22152188900,26300,26300,26300,26300,0
20230724,185100,22152188900,26300,26300,26300,26300,0
20230724,185000,22152188900,26300,26300,26300,26300,0
20230724,184900,22152188900,26300,26300,26300,26300,0
20230724,184800,22152188900,26300,26300,26300,26300,0
20230724,184700,22152188900,26300,26300,26300,26300,0
20230724,184600,22152188900,26300,26300,26300,26300,0
20230724,184500,22152188900,26300,26300,26300,26300,0
20230724,184400,22152188900,26300,26300,26300,26300,0
20230724,184300,22152188900,26300,26300,26300,26300,0
20230724,184200,22152188900,26300,26300,26300,26300,0
20230724,184100,22152188900,26300,26300,26300,26300,0
20230724,184000,22152188900,26300,26300,26300,26300,0
20230724,183900,22152188900,26300,26300,26300,26300,0
20230724,183800,22152188900,26300,26300,26300,26300,20489
20230724,183700,22152188900,26300,26300,26300,26300,0
20230724,183600,22152188900,26300,26300,26300,26300,0
20230724,183500,22152188900,26300,26300,26300,26300,0
20230724,183400,22152188900,26300,26300,26300,26300,0
20230724,183300,22152188900,26300,26300,26300,26300,0
20230724,183200,22152188900,26300,26300,26300,26300,0
20230724,183100,22152188900,26300,26300,26300,26300,0
20230724,183000,22152188900,26300,26300,26300,26300,0
20230724,182900,22152188900,26300,26300,26300,26300,0
20230724,182800,22152188900,26300,26300,26300,26300,0
20230724,182700,22152188900,26300,26300,26300,26300,0
20230724,182600,22152188900,26300,26300,26300,26300,0
20230724,182500,22152188900,26300,26300,26300,26300,0
20230724,182400,22152188900,26300,26300,26300,26300,0
20230724,182300,22152188900,26300,26300,26300,26300,0
20230724,182200,22152188900,26300,26300,26300,26300,0
20230724,182100,22152188900,26300,26300,26300,26300,0
20230724,182000,22152188900,26300,26300,26300,26300,0
20230724,181900,22152188900,26300,26300,26300,26300,0
20230724,181800,22152188900,26300,26300,26300,26300,0
20230724,181700,22152188900,26300,26300,26300,26300,0
20230724,181600,22152188900,26300,26300,26300,26300,0
20230724,181500,22152188900,26300,26300,26300,26300,0
20230724,181400,22152188900,26300,26300,26300,26300,0
20230724,181300,22152188900,26300,26300,26300,26300,0
20230724,181200,22152188900,26300,26300,26300,26300,0
20230724,181100,22152188900,26300,26300,26300,26300,0
20230724,181000,22152188900,26300,26300,26300,26300,0
20230724,180900,22152188900,26300,26300,26300,26300,0
20230724,180800,22152188900,26300,26300,26300,26300,20489
20230724,180700,22152188900,26300,26300,26300,26300,0
20230724,180600,22152188900,26300,26300,26300,26300,0
20230724,180500,22152188900,26300,26300,26300,26300,0
20230724,180400,22152188900,26300,26300,26300,26300,0
20230724,180300,22152188900,26300,26300,26300,26300,0
20230724,180200,22152188900,26300,26300,26300,26300,0
20230724,180100,22152188900,26300,26300,26300,26300,0
20230724,180000,22152188900,26300,26300,26300,26300,0
20230724,175900,22152188900,26300,26300,26300,26300,0
20230724,175800,22152188900,26300,26300,26300,26300,0
20230724,175700,22152188900,26300,26300,26300,26300,0
20230724,175600,22152188900,26300,26300,26300,26300,0
20230724,175500,22152188900,26300,26300,26300,26300,0
20230724,175400,22152188900,26300,26300,26300,26300,0
20230724,175300,22152188900,26300,26300,26300,26300,0
20230724,175200,22152188900,26300,26300,26300,26300,0
20230724,175100,22152188900,26300,26300,26300,26300,0
20230724,175000,22152188900,26300,26300,26300,26300,0
20230724,174900,22152188900,26300,26300,26300,26300,0
20230724,174800,22152188900,26300,26300,26300,26300,0
20230724,174700,22152188900,26300,26300,26300,26300,0
20230724,174600,22152188900,26300,26300,26300,26300,0
20230724,174500,22152188900,26300,26300,26300,26300,0
20230724,174400,22152188900,26300,26300,26300,26300,0
20230724,174300,22152188900,26300,26300,26300,26300,0
20230724,174200,22152188900,26300,26300,26300,26300,0
20230724,174100,22152188900,26300,26300,26300,26300,0
20230724,174000,22152188900,26300,26300,26300,26300,0
20230724,173900,22152188900,26300,26300,26300,26300,0
20230724,173800,22152188900,26300,26300,26300,26300,20489
20230724,173700,22152188900,26300,26300,26300,26300,0
20230724,173600,22152188900,26300,26300,26300,26300,0
20230724,173500,22152188900,26300,26300,26300,26300,0
20230724,173400,22152188900,26300,26300,26300,26300,0
20230724,173300,22152188900,26300,26300,26300,26300,0
20230724,173200,22152188900,26300,26300,26300,26300,0
20230724,173100,22152188900,26300,26300,26300,26300,0
20230724,173000,22152188900,26300,26300,26300,26300,0
20230724,172900,22152188900,26300,26300,26300,26300,0
20230724,172800,22152188900,26300,26300,26300,26300,0
20230724,172700,22152188900,26300,26300,26300,26300,0
20230724,172600,22152188900,26300,26300,26300,26300,0
20230724,172500,22152188900,26300,26300,26300,26300,0
20230724,172400,22152188900,26300,26300,26300,26300,0
20230724,172300,22152188900,26300,26300,26300,26300,0
20230724,172200,22152188900,26300,26300,26300,26300,0
20230724,172100,22152188900,26300,26300,26300,26300,0
20230724,172000,22152188900,26300,26300,26300,26300,0
20230724,171900,22152188900,26300,26300,26300,26300,0
20230724,171800,22152188900,26300,26300,26300,26300,0
20230724,171700,22152188900,26300,26300,26300,26300,0
20230724,171600,22152188900,26300,26300,26300,26300,0
20230724,171500,22152188900,26300,26300,26300,26300,0
20230724,171400,22152188900,26300,26300,26300,26300,0
20230724,171300,22152188900,26300,26300,26300,26300,0
20230724,171200,22152188900,26300,26300,26300,26300,0
20230724,171100,22152188900,26300,26300,26300,26300,0
20230724,171000,22152188900,26300,26300,26300,26300,0
20230724,170900,22152188900,26300,26300,26300,26300,0
20230724,170800,22152188900,26300,26300,26300,26300,20489
20230724,170700,22152188900,26300,26300,26300,26300,0
20230724,170600,22152188900,26300,26300,26300,26300,0
20230724,170500,22152188900,26300,26300,26300,26300,0
20230724,170400,22152188900,26300,26300,26300,26300,0
20230724,170300,22152188900,26300,26300,26300,26300,0
20230724,170200,22152188900,26300,26300,26300,26300,0
20230724,170100,22152188900,26300,26300,26300,26300,0
20230724,170000,22152188900,26300,26300,26300,26300,0
20230724,165900,22152188900,26300,26300,26300,26300,0
20230724,165800,22152188900,26300,26300,26300,26300,0
20230724,165700,22152188900,26300,26300,26300,26300,0
20230724,165600,22152188900,26300,26300,26300,26300,0
20230724,165500,22152188900,26300,26300,26300,26300,0
20230724,165400,22152188900,26300,26300,26300,26300,0
20230724,165300,22152188900,26300,26300,26300,26300,0
20230724,165200,22152188900,26300,26300,26300,26300,0
20230724,165100,22152188900,26300,26300,26300,26300,0
20230724,165000,22152188900,26300,26300,26300,26300,0
20230724,164900,22152188900,26300,26300,26300,26300,0
20230724,164800,22152188900,26300,26300,26300,26300,0
20230724,164700,22152188900,26300,26300,26300,26300,0
20230724,164600,22152188900,26300,26300,26300,26300,0
20230724,164500,22152188900,26300,26300,26300,26300,0
20230724,164400,22152188900,26300,26300,26300,26300,0
20230724,164300,22152188900,26300,26300,26300,26300,0
20230724,164200,22152188900,26300,26300,26300,26300,0
20230724,164100,22152188900,26300,26300,26300,26300,0
20230724,164000,22152188900,26300,26300,26300,26300,0
20230724,163900,22152188900,26300,26300,26300,26300,0
20230724,163800,22152188900,26300,26300,26300,26300,20489
20230724,163700,22152188900,26300,26300,26300,26300,0
20230724,163600,22152188900,26300,26300,26300,26300,0
20230724,163500,22152188900,26300,26300,26300,26300,0
20230724,163400,22152188900,26300,26300,26300,26300,0
20230724,163300,22152188900,26300,26300,26300,26300,0
20230724,163200,22152188900,26300,26300,26300,26300,0
20230724,163100,22152188900,26300,26300,26300,26300,0
20230724,163000,22152188900,26300,26300,26300,26300,0
20230724,162900,22152188900,26300,26300,26300,26300,0
20230724,162800,22152188900,26300,26300,26300,26300,0
20230724,162700,22152188900,26300,26300,26300,26300,0
20230724,162600,22152188900,26300,26300,26300,26300,0
20230724,162500,22152188900,26300,26300,26300,26300,0
20230724,162400,22152188900,26300,26300,26300,26300,0
20230724,162300,22152188900,26300,26300,26300,26300,0
20230724,162200,22152188900,26300,26300,26300,26300,0
20230724,162100,22152188900,26300,26300,26300,26300,0
20230724,162000,22152188900,26300,26300,26300,26300,0
20230724,161900,22152188900,26300,26300,26300,26300,0
20230724,161800,22152188900,26300,26300,26300,26300,0
20230724,161700,22152188900,26300,26300,26300,26300,0
20230724,161600,22152188900,26300,26300,26300,26300,0
20230724,161500,22152188900,26300,26300,26300,26300,0
20230724,161400,22152188900,26300,26300,26300,26300,0
20230724,161300,22152188900,26300,26300,26300,26300,0
20230724,161200,22152188900,26300,26300,26300,26300,0
20230724,161100,22152188900,26300,26300,26300,26300,0
20230724,161000,22152188900,26300,26300,26300,26300,0
20230724,160900,22152188900,26300,26300,26300,26300,0
20230724,160800,22152188900,26300,26300,26300,26300,20489
20230724,160700,22152188900,26300,26300,26300,26300,0
20230724,160600,22152188900,26300,26300,26300,26300,0
20230724,160500,22152188900,26300,26300,26300,26300,0
20230724,160400,22152188900,26300,26300,26300,26300,0
20230724,160300,22152188900,26300,26300,26300,26300,0
20230724,160200,22152188900,26300,26300,26300,26300,0
20230724,160100,22152188900,26300,26300,26300,26300,0
20230724,160000,22152188900,26300,26300,26300,26300,0
20230724,155900,22152188900,26300,26300,26300,26300,0
20230724,155800,22152188900,26300,26300,26300,26300,0
20230724,155700,22152188900,26300,26300,26300,26300,0
20230724,155600,22152188900,26300,26300,26300,26300,0
20230724,155500,22152188900,26300,26300,26300,26300,0
20230724,155400,22152188900,26300,26300,26300,26300,0
20230724,155300,22152188900,26300,26300,26300,26300,0
20230724,155200,22152188900,26300,26300,26300,26300,0
20230724,155100,22152188900,26300,26300,26300,26300,0
20230724,155000,22152188900,26300,26300,26300,26300,0
20230724,154900,22152188900,26300,26300,26300,26300,0
20230724,154800,22152188900,26300,26300,26300,26300,0
20230724,154700,22152188900,26300,26300,26300,26300,0
20230724,154600,22152188900,26300,26300,26300,26300,0
20230724,154500,22152188900,26300,26300,26300,26300,0
20230724,154400,22152188900,26300,26300,26300,26300,0
20230724,154300,22152188900,26300,26300,26300,26300,0
20230724,154200,22152188900,26300,26300,26300,26300,0
20230724,154100,22152188900,26300,26300,26300,26300,0
20230724,154000,22152188900,26300,26300,26300,26300,0
20230724,153900,22152188900,26300,26300,26300,26300,0
20230724,153800,22152188900,26300,26300,26300,26300,20489
20230724,153700,22152188900,26300,26300,26300,26300,0
20230724,153600,22152188900,26300,26300,26300,26300,0
20230724,153500,22152188900,26300,26300,26300,26300,0
20230724,153400,22152188900,26300,26300,26300,26300,0
20230724,153300,22152188900,26300,26300,26300,26300,0
20230724,153200,22152188900,26300,26300,26300,26300,0
20230724,153100,22152188900,26300,26300,26300,26300,0
20230724,153000,22152188900,26300,26300,26300,26300,20489
20230724,152900,21613328200,26300,26300,26300,26300,0
20230724,152800,21613328200,26300,26300,26300,26300,0
20230724,152700,21613328200,26300,26300,26300,26300,0
20230724,152600,21613328200,26300,26300,26300,26300,0
20230724,152500,21613328200,26300,26300,26300,26300,0
20230724,152400,21613328200,26300,26300,26300,26300,0
20230724,152300,21613328200,26300,26300,26300,26300,0
20230724,152200,21613328200,26300,26300,26300,26300,0
20230724,152100,21613328200,26300,26300,26300,26300,0
20230724,152000,21613328200,26300,26300,26300,26300,0
20230724,151900,21613328200,26300,26300,26300,26250,2457
20230724,151800,21548765450,26300,26250,26300,26200,1501
20230724,151700,21509334550,26250,26250,26250,26200,802
20230724,151600,21488299050,26250,26250,26250,26200,1298
20230724,151500,21454258750,26200,26250,26250,26200,494
20230724,151400,21441304300,26250,26250,26300,26200,2960
20230724,151300,21363665700,26250,26250,26300,26200,6969
20230724,151200,21180883050,26300,26350,26350,26250,2134
20230724,151100,21124754900,26300,26350,26350,26300,555
20230724,151000,21110148800,26300,26350,26400,26300,1008
20230724,150900,21083617100,26300,26350,26400,26300,405
20230724,150800,21072945000,26350,26400,26450,26350,160
20230724,150700,21068725800,26450,26350,26450,26300,738
20230724,150600,21049272350,26350,26350,26400,26350,935
20230724,150500,21024622700,26400,26400,26450,26350,385
20230724,150400,21014458950,26300,26400,26400,26300,1044
20230724,150300,20986951150,26400,26400,26400,26350,1342
20230724,150200,20951572250,26400,26450,26500,26400,615
20230724,150100,20935306450,26500,26500,26500,26450,496
20230724,150000,20922169000,26500,26400,26500,26400,1139
20230724,145900,20892062500,26450,26400,26450,26400,240
20230724,145800,20885722250,26400,26450,26450,26350,1074
20230724,145700,20857379450,26450,26400,26450,26400,757
20230724,145600,20837371350,26400,26400,26500,26400,1810
20230724,145500,20789578950,26450,26450,26500,26400,1663
20230724,145400,20745638150,26500,26500,26500,26400,1426
20230724,145300,20707902850,26500,26450,26500,26450,705
20230724,145200,20689234700,26500,26500,26500,26450,1051
20230724,145100,20661395950,26500,26550,26550,26450,1507
20230724,145000,20621443250,26500,26500,26550,26500,1332
20230724,144900,20586126000,26500,26500,26550,26500,659
20230724,144800,20568647050,26550,26500,26550,26450,2160
20230724,144700,20511407450,26500,26450,26500,26450,1142
20230724,144600,20481159950,26500,26450,26500,26450,591
20230724,144500,20465515050,26450,26500,26500,26400,565
20230724,144400,20450553050,26450,26400,26500,26350,3477
20230724,144300,20358611050,26400,26400,26400,26350,563
20230724,144200,20343757550,26400,26400,26400,26350,428
20230724,144100,20332465000,26400,26400,26400,26350,367
20230724,144000,20322780700,26350,26350,26350,26300,819
20230724,143900,20301207950,26350,26300,26350,26300,519
20230724,143800,20287543000,26300,26350,26350,26300,807
20230724,143700,20266305850,26300,26350,26400,26300,1226
20230724,143600,20234042800,26350,26350,26400,26350,526
20230724,143500,20220169800,26350,26350,26400,26300,1117
20230724,143400,20190724650,26350,26350,26400,26350,1457
20230724,143300,20152315750,26350,26250,26350,26250,2474
20230724,143200,20087194450,26250,26250,26300,26250,1095
20230724,143100,20058436200,26250,26250,26250,26250,605
20230724,143000,20042554950,26200,26150,26200,26150,752
20230724,142900,20022854600,26200,26200,26200,26150,507
20230724,142800,20009571850,26200,26200,26200,26150,606
20230724,142700,19993695500,26200,26200,26200,26150,594
20230724,142600,19978136100,26150,26150,26150,26100,993
20230724,142500,19952170000,26150,26150,26150,26150,533
20230724,142400,19938232050,26150,26150,26150,26100,703
20230724,142300,19919848850,26150,26250,26300,26150,1518
20230724,142200,19880010350,26250,26250,26250,26200,957
20230724,142100,19854889850,26200,26150,26200,26150,1454
20230724,142000,19816841050,26100,26100,26100,26050,482
20230724,141900,19804272350,26100,26100,26100,26050,439
20230724,141800,19792815400,26100,26100,26100,26050,363
20230724,141700,19783341800,26050,26100,26100,26050,987
20230724,141600,19757624550,26050,26100,26150,26050,952
20230724,141500,19732777200,26100,26100,26100,26100,906
20230724,141400,19709130600,26100,26100,26100,26050,146
20230724,141300,19705325500,26050,26100,26100,26050,63
20230724,141200,19703683650,26100,26100,26100,26050,485
20230724,141100,19691026900,26100,26050,26100,26050,245
20230724,141000,19684637400,26100,26050,26100,26050,198
20230724,140900,19679478900,26050,26050,26100,26050,1754
20230724,140800,19633786500,26000,26050,26050,26000,63
20230724,140700,19632146050,26000,26000,26050,26000,397
20230724,140600,19621809050,26000,26050,26050,26000,501
20230724,140500,19608782500,26050,26050,26050,26000,2322
20230724,140400,19548393900,26050,26100,26100,26000,576
20230724,140300,19533374050,26050,26100,26150,26050,367
20230724,140200,19523809850,26050,26000,26150,26000,706
20230724,140100,19505412200,25950,26100,26100,25950,2383
20230724,140000,19443437150,26050,26050,26100,26050,414
20230724,135900,19432652250,26000,26150,26150,26000,2803
20230724,135800,19359540950,26150,26150,26150,26100,207
20230724,135700,19354129100,26200,26200,26200,25950,2970
20230724,135600,19276786800,26100,26050,26150,26000,2569
20230724,135500,19209937050,26050,26100,26100,26050,797
20230724,135400,19189173300,26100,26100,26100,26050,1148
20230724,135300,19159255800,26050,26100,26100,26050,105
20230724,135200,19156516950,26100,26150,26200,26100,1685
20230724,135100,19112518500,26200,26150,26200,26050,1943
20230724,135000,19061812950,26200,26250,26250,26100,958
20230724,134900,19036757500,26200,26250,26250,26200,524
20230724,134800,19023013750,26200,26150,26250,26150,820
20230724,134700,19001531400,26100,26050,26150,26050,1056
20230724,134600,18973960800,26050,26050,26100,26050,548
20230724,134500,18959683350,26100,26050,26100,26050,110
20230724,134400,18956816400,26050,26050,26100,26000,761
20230724,134300,18936980050,26050,26050,26100,26000,189
20230724,134200,18932056650,26050,26000,26050,26000,844
20230724,134100,18910083450,26000,26050,26050,26000,1814
20230724,134000,18862852250,26050,26100,26150,26050,1341
20230724,133900,18827875850,26200,26250,26250,26050,7975
20230724,133800,18619320200,26250,26350,26350,26250,5465
20230724,133700,18475650750,26350,26350,26400,26350,2367
20230724,133600,18413256900,26350,26350,26400,26300,795
20230724,133500,18392308650,26350,26350,26400,26350,665
20230724,133400,18374781450,26300,26350,26350,26300,1461
20230724,133300,18336284850,26350,26350,26400,26350,226
20230724,133200,18330322050,26400,26400,26400,26350,934
20230724,133100,18305707350,26400,26300,26400,26300,903
20230724,133000,18281907550,26350,26300,26350,26300,1387
20230724,132900,18245361200,26350,26300,26350,26250,1858
20230724,132800,18196494100,26250,26250,26300,26250,1355
20230724,132700,18160861900,26300,26250,26300,26200,1268
20230724,132600,18127626500,26250,26250,26300,26200,1754
20230724,132500,18081582150,26250,26250,26250,26200,926
20230724,132400,18057275500,26200,26200,26200,26150,873
20230724,132300,18034403750,26250,26250,26250,26200,552
20230724,132200,18019937350,26200,26200,26250,26150,538
20230724,132100,18005840650,26200,26200,26200,26150,431
20230724,132000,17994552100,26200,26200,26200,26150,1430
20230724,131900,17957141150,26200,26250,26250,26150,2665
20230724,131800,17887265550,26250,26200,26250,26200,491
20230724,131700,17874383350,26200,26250,26250,26200,168
20230724,131600,17869981050,26250,26250,26250,26200,371
20230724,131500,17860246550,26200,26150,26200,26150,739
20230724,131400,17840897500,26200,26150,26200,26150,1331
20230724,131300,17806029850,26200,26150,26200,26150,124
20230724,131200,17802781950,26150,26300,26300,26150,2204
20230724,131100,17745017150,26300,26250,26300,26200,223
20230724,131000,17739162700,26250,26250,26300,26250,624
20230724,130900,17722782200,26250,26250,26250,26200,847
20230724,130800,17700549450,26250,26250,26250,26200,1229
20230724,130700,17668335200,26250,26250,26250,26200,927
20230724,130600,17644002300,26150,26100,26200,26100,8473
20230724,130500,17422362000,26100,26150,26150,26100,461
20230724,130400,17410317700,26150,26150,26150,26100,185
20230724,130300,17405480750,26150,26100,26150,26100,1027
20230724,130200,17378673600,26100,26100,26150,26100,394
20230724,130100,17368386700,26100,26150,26150,26100,1373
20230724,130000,17332526400,26150,26150,26150,26100,580
20230724,125900,17317360550,26100,26150,26150,26100,84
20230724,125800,17315165500,26100,26100,26150,26100,510
20230724,125700,17301854000,26100,26150,26150,26100,334
20230724,125600,17293134150,26100,26050,26150,26050,1390
20230724,125500,17256858300,26050,26050,26100,26050,1773
20230724,125400,17210667100,26050,26100,26100,26050,343
20230724,125300,17201725950,26100,26000,26100,26000,275
20230724,125200,17194559700,26050,26050,26050,26000,277
20230724,125100,17187344050,26050,25950,26050,25950,4269
20230724,125000,17076351300,26000,26000,26000,25950,305
20230724,124900,17068429950,25950,26000,26000,25950,53
20230724,124800,17067053300,26000,26000,26000,25950,39
20230724,124700,17066040100,25950,26000,26000,25950,105
20230724,124600,17063313300,26000,25950,26000,25950,34
20230724,124500,17062430900,26000,25950,26000,25950,65
20230724,124400,17060742650,25950,26000,26000,25950,374
20230724,124300,17051021350,26000,26000,26000,25950,110
20230724,124200,17048164350,26000,25950,26000,25950,344
20230724,124100,17039236100,25950,25950,25950,25900,373
20230724,124000,17029557500,25950,25950,25950,25900,1360
20230724,123900,16994320350,25950,25950,26000,25950,1843
20230724,123800,16946481300,26000,25950,26000,25950,122
20230724,123700,16943313000,25950,26000,26050,25950,1368
20230724,123600,16907771600,26000,26050,26050,26000,363
20230724,123500,16898331900,26000,26000,26000,25950,290
20230724,123400,16890792600,25950,26000,26000,25950,433
20230724,123300,16879537700,25950,26000,26000,25950,145
20230724,123200,16875773300,26000,26000,26050,25950,1013
20230724,123100,16849435500,26000,26050,26050,26000,258
20230724,123000,16842726500,25950,26000,26050,25950,662
20230724,122900,16825513300,26000,26050,26100,26000,3923
20230724,122800,16723363800,26000,26100,26100,26000,18
20230724,122700,16722895300,26100,26050,26100,26000,350
20230724,122600,16713782350,26050,26050,26050,26050,23
20230724,122500,16713183200,26050,25950,26050,25950,782
20230724,122400,16692851850,25950,26000,26000,25950,1172
20230724,122300,16662431400,26000,26000,26000,25950,413
20230724,122200,16651704300,26000,26000,26000,25950,47
20230724,122100,16650483150,25950,26000,26000,25950,32
20230724,122000,16649651750,25950,26100,26100,25950,3920
20230724,121900,16547740500,26100,26050,26100,26000,1111
20230724,121800,16518807600,26100,26100,26100,26050,146
20230724,121700,16514997800,26100,26100,26100,26050,3543
20230724,121600,16422627600,26100,26100,26150,26100,208
20230724,121500,16417197800,26100,26100,26150,26050,67
20230724,121400,16415448650,26100,26100,26150,26100,483
20230724,121300,16402841500,26100,26100,26150,26050,1625
20230724,121200,16360428150,26050,26050,26050,26000,674
20230724,121100,16342883550,26050,26000,26050,26000,570
20230724,121000,16328043350,26050,26000,26050,26000,310
20230724,120900,16319982850,26000,26050,26050,26000,707
20230724,120800,16301597000,26050,26100,26100,26000,239
20230724,120700,16295370900,26050,26100,26100,26000,1805
20230724,120600,16248339900,26100,26150,26150,26050,761
20230724,120500,16228472050,26150,26100,26150,26100,237
20230724,120400,16222281000,26100,26000,26100,26000,623
20230724,120300,16206029750,26050,25850,26050,25850,18297
20230724,120200,15730387600,25900,25900,25900,25850,378
20230724,120100,15720600700,25900,25900,25900,25850,1215
20230724,120000,15689132950,25900,25850,25950,25850,1578
20230724,115900,15648291100,25900,25850,25900,25850,981
20230724,115800,15622920900,25900,25850,25900,25850,101
20230724,115700,15620307100,25850,25850,25900,25850,588
20230724,115600,15605082900,25900,25900,25950,25850,2446
20230724,115500,15541757850,25950,25900,25950,25900,1289
20230724,115400,15508318400,25850,25900,25950,25850,1780
20230724,115300,15462228250,25950,25850,25950,25850,959
20230724,115200,15437389450,25900,25900,25900,25850,117
20230724,115100,15434363400,25850,25850,25850,25800,873
20230724,115000,15411797150,25850,25850,25850,25800,362
20230724,114900,15402441850,25800,25800,25850,25800,563
20230724,114800,15387898850,25800,25850,25850,25800,268
20230724,114700,15380975400,25800,25800,25850,25800,293
20230724,114600,15373415450,25800,25800,25850,25800,999
20230724,114500,15347631400,25800,25800,25850,25800,147
20230724,114400,15343837200,25800,25850,25850,25800,1391
20230724,114300,15307925300,25850,25850,25900,25850,1480
20230724,114200,15269666200,25850,25800,25900,25800,769
20230724,114100,15249784250,25850,25800,25900,25800,1953
20230724,114000,15199381750,25800,25850,25900,25800,1013
20230724,113900,15173194000,25850,25800,25900,25800,255
20230724,113800,15166607100,25800,25800,25800,25700,2879
20230724,113700,15092418800,25750,25750,25750,25700,3563
20230724,113600,15000794200,25800,25850,25900,25750,12169
20230724,113500,14686836050,25850,25850,25900,25850,420
20230724,113400,14675975350,25900,25900,25900,25850,465
20230724,113300,14663932100,25900,25950,25950,25900,639
20230724,113200,14647375500,25950,25900,25950,25900,250
20230724,113100,14640893650,25900,25950,25950,25850,895
20230724,113000,14617718400,25950,25900,25950,25850,3485
20230724,112900,14527485200,25900,25900,25900,25850,795
20230724,112800,14506896250,25900,25850,25900,25850,1234
20230724,112700,14474990750,25850,25900,25900,25850,367
20230724,112600,14465495250,25900,25850,25900,25800,2860
20230724,112500,14391574650,25800,25850,25900,25800,2486
20230724,112400,14327392550,25850,25850,25900,25850,258
20230724,112300,14320722550,25850,25850,25900,25800,2181
20230724,112200,14264359250,25800,25900,25900,25800,5888
20230724,112100,14112199300,25900,25900,25950,25900,571
20230724,112000,14097409100,25900,25900,25950,25900,461
20230724,111900,14085467050,25850,25900,25950,25850,1249
20230724,111800,14053119750,25900,25900,25950,25900,1156
20230724,111700,14023162550,25850,25900,25900,25850,5616
20230724,111600,13877776850,25900,25950,25950,25900,1302
20230724,111500,13844030300,25950,26100,26100,25900,6010
20230724,111400,13687789150,26100,26000,26100,26000,735
20230724,111300,13668656750,26050,26050,26100,26000,412
20230724,111200,13657931200,26050,26050,26050,26000,604
20230724,111100,13642214400,26050,25950,26050,25950,2832
20230724,111000,13568585550,25950,25950,26000,25900,1595
20230724,110900,13527199800,25950,25950,26000,25900,996
20230724,110800,13501385550,25950,25950,26000,25950,1490
20230724,110700,13462712050,25900,26000,26000,25900,1827
20230724,110600,13415363600,25950,26050,26050,25950,17929
20230724,110500,12949325900,26000,26050,26100,26000,2007
20230724,110400,12897035200,26050,26100,26100,26050,325
20230724,110300,12888564950,26100,26100,26150,26050,360
20230724,110200,12879166800,26100,26100,26100,26050,896
20230724,110100,12855815350,26100,26200,26200,26100,670
20230724,110000,12838316900,26200,26200,26200,26150,256
20230724,105900,12831617900,26200,26150,26200,26150,24
20230724,105800,12830989500,26100,26150,26150,26050,357
20230724,105700,12821670050,26150,26050,26200,26050,1680
20230724,105600,12777742950,26100,26100,26100,26050,3041
20230724,105500,12698517650,26100,26100,26100,26050,1060
20230724,105400,12670877700,26100,26100,26100,26050,2661
20230724,105300,12601453900,26150,26100,26150,26100,231
20230724,105200,12595418650,26100,26150,26200,26100,329
20230724,105100,12586825550,26100,26100,26150,26100,2115
20230724,105000,12531542000,26150,26150,26200,26100,662
20230724,104900,12514255700,26150,26150,26150,26100,607
20230724,104800,12498410950,26150,26200,26200,26100,1263
20230724,104700,12465433300,26150,26250,26250,26150,1872
20230724,104600,12416468950,26200,26250,26250,26200,3845
20230724,104500,12315690850,26250,26250,26250,26250,309
20230724,104400,12307579600,26200,26250,26300,26200,194
20230724,104300,12302486950,26250,26250,26300,26200,857
20230724,104200,12280009000,26250,26300,26300,26250,230
20230724,104100,12273966500,26300,26250,26300,26250,213
20230724,104000,12268374650,26250,26200,26250,26200,554
20230724,103900,12253855600,26200,26250,26250,26200,789
20230724,103800,12233177600,26250,26250,26300,26200,732
20230724,103700,12213996900,26200,26250,26300,26200,255
20230724,103600,12207309000,26200,26200,26300,26150,1371
20230724,103500,12171361100,26200,26250,26250,26200,863
20230724,103400,12148743400,26200,26300,26300,26200,63
20230724,103300,12147089550,26300,26200,26300,26150,1232
20230724,103200,12114743000,26200,26250,26250,26200,1478
20230724,103100,12075974950,26300,26250,26300,26250,63
20230724,103000,12074319200,26250,26300,26350,26250,605
20230724,102900,12058417500,26300,26300,26300,26250,241
20230724,102800,12052079900,26300,26300,26300,26200,1141
20230724,102700,12022118900,26250,26300,26350,26250,565
20230724,102600,12007261350,26300,26150,26350,26100,2618
20230724,102500,11938735250,26100,26200,26200,26100,2978
20230724,102400,11860958400,26200,26200,26300,26150,1563
20230724,102300,11820003400,26200,26150,26200,26100,2705
20230724,102200,11749286250,26150,26250,26250,26150,1993
20230724,102100,11697096650,26200,26200,26200,26150,832
20230724,102000,11675322550,26150,26200,26200,26150,534
20230724,101900,11661337100,26200,26200,26200,26150,452
20230724,101800,11649495550,26200,26200,26250,26150,595
20230724,101700,11633911200,26200,26350,26350,26200,4877
20230724,101600,11506049050,26400,26300,26400,26250,2456
20230724,101500,11441477450,26300,26400,26400,26300,1041
20230724,101400,11414078250,26450,26500,26550,26400,1751
20230724,101300,11367766600,26500,26550,26550,26450,1173
20230724,101200,11336672850,26550,26450,26550,26450,337
20230724,101100,11327743650,26500,26400,26550,26350,2276
20230724,101000,11267537500,26400,26400,26450,26400,343
20230724,100900,11258476550,26400,26400,26450,26400,1113
20230724,100800,11229088350,26450,26350,26450,26350,1958
20230724,100700,11177388350,26350,26300,26350,26250,1606
20230724,100600,11135154750,26250,26250,26300,26200,955
20230724,100500,11110086600,26250,26250,26250,26200,864
20230724,100400,11087436600,26200,26250,26250,26200,681
20230724,100300,11069588550,26250,26250,26300,26200,2009
20230724,100200,11016868150,26200,26250,26250,26200,2503
20230724,100100,10951249500,26250,26200,26250,26200,1042
20230724,100000,10923923150,26200,26250,26300,26200,2836
20230724,095900,10849483800,26300,26300,26300,26250,1085
20230724,095800,10821000550,26250,26300,26300,26250,469
20230724,095700,10808668050,26300,26400,26400,26300,1293
20230724,095600,10774611700,26350,26450,26450,26350,476
20230724,095500,10762043400,26450,26300,26450,26250,1774
20230724,095400,10715333900,26250,26200,26250,26200,847
20230724,095300,10693114250,26200,26250,26300,26200,1365
20230724,095200,10657315100,26250,26250,26300,26200,1018
20230724,095100,10630588300,26300,26350,26350,26250,2382
20230724,095000,10568011100,26350,26300,26350,26250,975
20230724,094900,10542382300,26350,26400,26400,26250,4633
20230724,094800,10420526200,26400,26400,26450,26400,1003
20230724,094700,10394046550,26350,26500,26500,26350,2959
20230724,094600,10315896650,26500,26550,26600,26450,3024
20230724,094500,10235755100,26550,26450,26550,26450,1215
20230724,094400,10203553950,26450,26350,26450,26300,3117
20230724,094300,10121381150,26350,26350,26350,26300,1114
20230724,094200,10092073500,26350,26250,26350,26150,2986
20230724,094100,10013705300,26200,26250,26300,26200,2261
20230724,094000,9954421650,26250,26250,26250,26150,3059
20230724,093900,9874259100,26300,26300,26350,26250,3676
20230724,093800,9777595900,26350,26400,26450,26300,1907
20230724,093700,9727315350,26350,26400,26450,26350,1802
20230724,093600,9679820200,26400,26550,26550,26400,4092
20230724,093500,9571624450,26500,26500,26600,26500,1209
20230724,093400,9539531950,26500,26650,26700,26450,5478
20230724,093300,9393911600,26650,26650,26700,26550,5614
20230724,093200,9244430850,26650,26800,26800,26550,3133
20230724,093100,9160923100,26750,26450,26750,26450,3957
20230724,093000,9055489600,26500,26550,26550,26400,2763
20230724,092900,8982375850,26500,26450,26600,26450,3673
20230724,092800,8885107600,26450,26500,26500,26450,646
20230724,092700,8868006900,26450,26550,26650,26450,6404
20230724,092600,8697913500,26550,26600,26650,26550,3282
20230724,092500,8610595300,26600,26550,26650,26550,6459
20230724,092400,8438777050,26600,26500,26600,26400,7898
20230724,092300,8229533050,26500,26300,26500,26250,9652
20230724,092200,7975061200,26300,26250,26300,26200,3368
20230724,092100,7886590600,26250,26300,26300,26150,6310
20230724,092000,7720826450,26250,25900,26300,25800,19379
20230724,091900,7217876550,25850,25950,26000,25850,8108
20230724,091800,7007740800,25950,26150,26150,25950,14754
20230724,091700,6623838400,26150,26200,26200,26100,8009
20230724,091600,6414642950,26200,26150,26350,26100,8690
20230724,091500,6187036850,26150,26350,26350,26100,13142
20230724,091400,5842583250,26350,26400,26400,26300,4485
20230724,091300,5724387450,26400,26400,26450,26400,3152
20230724,091200,5641128600,26400,26450,26550,26400,7927
20230724,091100,5431514400,26500,26250,26650,26150,17660
20230724,091000,4965719950,26300,26450,26500,26150,19183
20230724,090900,4461102300,26500,26650,26650,26450,8311
20230724,090800,4241001950,26550,26950,26950,26500,21832
20230724,090700,3661332700,26950,26650,27000,26550,18110
20230724,090600,3176946100,26650,26800,26850,26650,6995
20230724,090500,2990064300,26800,26800,26850,26750,4484
20230724,090400,2869931250,26750,26700,26900,26700,7771
20230724,090300,2661836450,26800,26600,26800,26450,23825
20230724,090200,2028778400,26600,27000,27000,26600,22418
20230724,090100,1428205300,26950,27050,27050,26900,20878
20230724,090000,864856200,27100,27150,27150,26900,31723