KissMeData/087010/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,193900,60186962250,29050,29050,29050,29050,13119
20230724,193800,60186962250,29050,29050,29050,29050,0
20230724,193700,60186962250,29050,29050,29050,29050,0
20230724,193600,60186962250,29050,29050,29050,29050,0
20230724,193500,60186962250,29050,29050,29050,29050,0
20230724,193400,60186962250,29050,29050,29050,29050,0
20230724,193300,60186962250,29050,29050,29050,29050,0
20230724,193200,60186962250,29050,29050,29050,29050,0
20230724,193100,60186962250,29050,29050,29050,29050,0
20230724,193000,60186962250,29050,29050,29050,29050,0
20230724,192900,60186962250,29050,29050,29050,29050,0
20230724,192800,60186962250,29050,29050,29050,29050,0
20230724,192700,60186962250,29050,29050,29050,29050,0
20230724,192600,60186962250,29050,29050,29050,29050,0
20230724,192500,60186962250,29050,29050,29050,29050,0
20230724,192400,60186962250,29050,29050,29050,29050,0
20230724,192300,60186962250,29050,29050,29050,29050,0
20230724,192200,60186962250,29050,29050,29050,29050,0
20230724,192100,60186962250,29050,29050,29050,29050,0
20230724,192000,60186962250,29050,29050,29050,29050,0
20230724,191900,60186962250,29050,29050,29050,29050,0
20230724,191800,60186962250,29050,29050,29050,29050,0
20230724,191700,60186962250,29050,29050,29050,29050,0
20230724,191600,60186962250,29050,29050,29050,29050,0
20230724,191500,60186962250,29050,29050,29050,29050,0
20230724,191400,60186962250,29050,29050,29050,29050,0
20230724,191300,60186962250,29050,29050,29050,29050,0
20230724,191200,60186962250,29050,29050,29050,29050,0
20230724,191100,60186962250,29050,29050,29050,29050,0
20230724,191000,60186962250,29050,29050,29050,29050,0
20230724,190900,60186962250,29050,29050,29050,29050,13119
20230724,190800,60186962250,29050,29050,29050,29050,0
20230724,190700,60186962250,29050,29050,29050,29050,0
20230724,190600,60186962250,29050,29050,29050,29050,0
20230724,190500,60186962250,29050,29050,29050,29050,0
20230724,190400,60186962250,29050,29050,29050,29050,0
20230724,190300,60186962250,29050,29050,29050,29050,0
20230724,190200,60186962250,29050,29050,29050,29050,0
20230724,190100,60186962250,29050,29050,29050,29050,0
20230724,190000,60186962250,29050,29050,29050,29050,0
20230724,185900,60186962250,29050,29050,29050,29050,0
20230724,185800,60186962250,29050,29050,29050,29050,0
20230724,185700,60186962250,29050,29050,29050,29050,0
20230724,185600,60186962250,29050,29050,29050,29050,0
20230724,185500,60186962250,29050,29050,29050,29050,0
20230724,185400,60186962250,29050,29050,29050,29050,0
20230724,185300,60186962250,29050,29050,29050,29050,0
20230724,185200,60186962250,29050,29050,29050,29050,0
20230724,185100,60186962250,29050,29050,29050,29050,0
20230724,185000,60186962250,29050,29050,29050,29050,0
20230724,184900,60186962250,29050,29050,29050,29050,0
20230724,184800,60186962250,29050,29050,29050,29050,0
20230724,184700,60186962250,29050,29050,29050,29050,0
20230724,184600,60186962250,29050,29050,29050,29050,0
20230724,184500,60186962250,29050,29050,29050,29050,0
20230724,184400,60186962250,29050,29050,29050,29050,0
20230724,184300,60186962250,29050,29050,29050,29050,0
20230724,184200,60186962250,29050,29050,29050,29050,0
20230724,184100,60186962250,29050,29050,29050,29050,0
20230724,184000,60186962250,29050,29050,29050,29050,0
20230724,183900,60186962250,29050,29050,29050,29050,13119
20230724,183800,60186962250,29050,29050,29050,29050,0
20230724,183700,60186962250,29050,29050,29050,29050,0
20230724,183600,60186962250,29050,29050,29050,29050,0
20230724,183500,60186962250,29050,29050,29050,29050,0
20230724,183400,60186962250,29050,29050,29050,29050,0
20230724,183300,60186962250,29050,29050,29050,29050,0
20230724,183200,60186962250,29050,29050,29050,29050,0
20230724,183100,60186962250,29050,29050,29050,29050,0
20230724,183000,60186962250,29050,29050,29050,29050,0
20230724,182900,60186962250,29050,29050,29050,29050,0
20230724,182800,60186962250,29050,29050,29050,29050,0
20230724,182700,60186962250,29050,29050,29050,29050,0
20230724,182600,60186962250,29050,29050,29050,29050,0
20230724,182500,60186962250,29050,29050,29050,29050,0
20230724,182400,60186962250,29050,29050,29050,29050,0
20230724,182300,60186962250,29050,29050,29050,29050,0
20230724,182200,60186962250,29050,29050,29050,29050,0
20230724,182100,60186962250,29050,29050,29050,29050,0
20230724,182000,60186962250,29050,29050,29050,29050,0
20230724,181900,60186962250,29050,29050,29050,29050,0
20230724,181800,60186962250,29050,29050,29050,29050,0
20230724,181700,60186962250,29050,29050,29050,29050,0
20230724,181600,60186962250,29050,29050,29050,29050,0
20230724,181500,60186962250,29050,29050,29050,29050,0
20230724,181400,60186962250,29050,29050,29050,29050,0
20230724,181300,60186962250,29050,29050,29050,29050,0
20230724,181200,60186962250,29050,29050,29050,29050,0
20230724,181100,60186962250,29050,29050,29050,29050,0
20230724,181000,60186962250,29050,29050,29050,29050,0
20230724,180900,60186962250,29050,29050,29050,29050,13119
20230724,180800,60186962250,29050,29050,29050,29050,0
20230724,180700,60186962250,29050,29050,29050,29050,0
20230724,180600,60186962250,29050,29050,29050,29050,0
20230724,180500,60186962250,29050,29050,29050,29050,0
20230724,180400,60186962250,29050,29050,29050,29050,0
20230724,180300,60186962250,29050,29050,29050,29050,0
20230724,180200,60186962250,29050,29050,29050,29050,0
20230724,180100,60186962250,29050,29050,29050,29050,0
20230724,180000,60186962250,29050,29050,29050,29050,0
20230724,175900,60186962250,29050,29050,29050,29050,0
20230724,175800,60186962250,29050,29050,29050,29050,0
20230724,175700,60186962250,29050,29050,29050,29050,0
20230724,175600,60186962250,29050,29050,29050,29050,0
20230724,175500,60186962250,29050,29050,29050,29050,0
20230724,175400,60186962250,29050,29050,29050,29050,0
20230724,175300,60186962250,29050,29050,29050,29050,0
20230724,175200,60186962250,29050,29050,29050,29050,0
20230724,175100,60186962250,29050,29050,29050,29050,0
20230724,175000,60186962250,29050,29050,29050,29050,0
20230724,174900,60186962250,29050,29050,29050,29050,0
20230724,174800,60186962250,29050,29050,29050,29050,0
20230724,174700,60186962250,29050,29050,29050,29050,0
20230724,174600,60186962250,29050,29050,29050,29050,0
20230724,174500,60186962250,29050,29050,29050,29050,0
20230724,174400,60186962250,29050,29050,29050,29050,0
20230724,174300,60186962250,29050,29050,29050,29050,0
20230724,174200,60186962250,29050,29050,29050,29050,0
20230724,174100,60186962250,29050,29050,29050,29050,0
20230724,174000,60186962250,29050,29050,29050,29050,0
20230724,173900,60186962250,29050,29050,29050,29050,13119
20230724,173800,60186962250,29050,29050,29050,29050,0
20230724,173700,60186962250,29050,29050,29050,29050,0
20230724,173600,60186962250,29050,29050,29050,29050,0
20230724,173500,60186962250,29050,29050,29050,29050,0
20230724,173400,60186962250,29050,29050,29050,29050,0
20230724,173300,60186962250,29050,29050,29050,29050,0
20230724,173200,60186962250,29050,29050,29050,29050,0
20230724,173100,60186962250,29050,29050,29050,29050,0
20230724,173000,60186962250,29050,29050,29050,29050,0
20230724,172900,60186962250,29050,29050,29050,29050,0
20230724,172800,60186962250,29050,29050,29050,29050,0
20230724,172700,60186962250,29050,29050,29050,29050,0
20230724,172600,60186962250,29050,29050,29050,29050,0
20230724,172500,60186962250,29050,29050,29050,29050,0
20230724,172400,60186962250,29050,29050,29050,29050,0
20230724,172300,60186962250,29050,29050,29050,29050,0
20230724,172200,60186962250,29050,29050,29050,29050,0
20230724,172100,60186962250,29050,29050,29050,29050,0
20230724,172000,60186962250,29050,29050,29050,29050,0
20230724,171900,60186962250,29050,29050,29050,29050,0
20230724,171800,60186962250,29050,29050,29050,29050,0
20230724,171700,60186962250,29050,29050,29050,29050,0
20230724,171600,60186962250,29050,29050,29050,29050,0
20230724,171500,60186962250,29050,29050,29050,29050,0
20230724,171400,60186962250,29050,29050,29050,29050,0
20230724,171300,60186962250,29050,29050,29050,29050,0
20230724,171200,60186962250,29050,29050,29050,29050,0
20230724,171100,60186962250,29050,29050,29050,29050,0
20230724,171000,60186962250,29050,29050,29050,29050,0
20230724,170900,60186962250,29050,29050,29050,29050,13119
20230724,170800,60186962250,29050,29050,29050,29050,0
20230724,170700,60186962250,29050,29050,29050,29050,0
20230724,170600,60186962250,29050,29050,29050,29050,0
20230724,170500,60186962250,29050,29050,29050,29050,0
20230724,170400,60186962250,29050,29050,29050,29050,0
20230724,170300,60186962250,29050,29050,29050,29050,0
20230724,170200,60186962250,29050,29050,29050,29050,0
20230724,170100,60186962250,29050,29050,29050,29050,0
20230724,170000,60186962250,29050,29050,29050,29050,0
20230724,165900,60186962250,29050,29050,29050,29050,0
20230724,165800,60186962250,29050,29050,29050,29050,0
20230724,165700,60186962250,29050,29050,29050,29050,0
20230724,165600,60186962250,29050,29050,29050,29050,0
20230724,165500,60186962250,29050,29050,29050,29050,0
20230724,165400,60186962250,29050,29050,29050,29050,0
20230724,165300,60186962250,29050,29050,29050,29050,0
20230724,165200,60186962250,29050,29050,29050,29050,0
20230724,165100,60186962250,29050,29050,29050,29050,0
20230724,165000,60186962250,29050,29050,29050,29050,0
20230724,164900,60186962250,29050,29050,29050,29050,0
20230724,164800,60186962250,29050,29050,29050,29050,0
20230724,164700,60186962250,29050,29050,29050,29050,0
20230724,164600,60186962250,29050,29050,29050,29050,0
20230724,164500,60186962250,29050,29050,29050,29050,0
20230724,164400,60186962250,29050,29050,29050,29050,0
20230724,164300,60186962250,29050,29050,29050,29050,0
20230724,164200,60186962250,29050,29050,29050,29050,0
20230724,164100,60186962250,29050,29050,29050,29050,0
20230724,164000,60186962250,29050,29050,29050,29050,0
20230724,163900,60186962250,29050,29050,29050,29050,13119
20230724,163800,60186962250,29050,29050,29050,29050,0
20230724,163700,60186962250,29050,29050,29050,29050,0
20230724,163600,60186962250,29050,29050,29050,29050,0
20230724,163500,60186962250,29050,29050,29050,29050,0
20230724,163400,60186962250,29050,29050,29050,29050,0
20230724,163300,60186962250,29050,29050,29050,29050,0
20230724,163200,60186962250,29050,29050,29050,29050,0
20230724,163100,60186962250,29050,29050,29050,29050,0
20230724,163000,60186962250,29050,29050,29050,29050,0
20230724,162900,60186962250,29050,29050,29050,29050,0
20230724,162800,60186962250,29050,29050,29050,29050,0
20230724,162700,60186962250,29050,29050,29050,29050,0
20230724,162600,60186962250,29050,29050,29050,29050,0
20230724,162500,60186962250,29050,29050,29050,29050,0
20230724,162400,60186962250,29050,29050,29050,29050,0
20230724,162300,60186962250,29050,29050,29050,29050,0
20230724,162200,60186962250,29050,29050,29050,29050,0
20230724,162100,60186962250,29050,29050,29050,29050,0
20230724,162000,60186962250,29050,29050,29050,29050,0
20230724,161900,60186962250,29050,29050,29050,29050,0
20230724,161800,60186962250,29050,29050,29050,29050,0
20230724,161700,60186962250,29050,29050,29050,29050,0
20230724,161600,60186962250,29050,29050,29050,29050,0
20230724,161500,60186962250,29050,29050,29050,29050,0
20230724,161400,60186962250,29050,29050,29050,29050,0
20230724,161300,60186962250,29050,29050,29050,29050,0
20230724,161200,60186962250,29050,29050,29050,29050,0
20230724,161100,60186962250,29050,29050,29050,29050,0
20230724,161000,60186962250,29050,29050,29050,29050,0
20230724,160900,60186962250,29050,29050,29050,29050,13119
20230724,160800,60186962250,29050,29050,29050,29050,0
20230724,160700,60186962250,29050,29050,29050,29050,0
20230724,160600,60186962250,29050,29050,29050,29050,0
20230724,160500,60186962250,29050,29050,29050,29050,0
20230724,160400,60186962250,29050,29050,29050,29050,0
20230724,160300,60186962250,29050,29050,29050,29050,0
20230724,160200,60186962250,29050,29050,29050,29050,0
20230724,160100,60186962250,29050,29050,29050,29050,0
20230724,160000,60186962250,29050,29050,29050,29050,0
20230724,155900,60186962250,29050,29050,29050,29050,0
20230724,155800,60186962250,29050,29050,29050,29050,0
20230724,155700,60186962250,29050,29050,29050,29050,0
20230724,155600,60186962250,29050,29050,29050,29050,0
20230724,155500,60186962250,29050,29050,29050,29050,0
20230724,155400,60186962250,29050,29050,29050,29050,0
20230724,155300,60186962250,29050,29050,29050,29050,0
20230724,155200,60186962250,29050,29050,29050,29050,0
20230724,155100,60186962250,29050,29050,29050,29050,0
20230724,155000,60186962250,29050,29050,29050,29050,0
20230724,154900,60186962250,29050,29050,29050,29050,0
20230724,154800,60186962250,29050,29050,29050,29050,0
20230724,154700,60186962250,29050,29050,29050,29050,0
20230724,154600,60186962250,29050,29050,29050,29050,0
20230724,154500,60186962250,29050,29050,29050,29050,0
20230724,154400,60186962250,29050,29050,29050,29050,0
20230724,154300,60186962250,29050,29050,29050,29050,0
20230724,154200,60186962250,29050,29050,29050,29050,0
20230724,154100,60186962250,29050,29050,29050,29050,0
20230724,154000,60186962250,29050,29050,29050,29050,0
20230724,153900,60186962250,29050,29050,29050,29050,13119
20230724,153800,60186962250,29050,29050,29050,29050,0
20230724,153700,60186962250,29050,29050,29050,29050,0
20230724,153600,60186962250,29050,29050,29050,29050,0
20230724,153500,60186962250,29050,29050,29050,29050,0
20230724,153400,60186962250,29050,29050,29050,29050,0
20230724,153300,60186962250,29050,29050,29050,29050,0
20230724,153200,60186962250,29050,29050,29050,29050,0
20230724,153100,60186962250,29050,29050,29050,29050,0
20230724,153000,60186962250,29050,29050,29050,29050,13119
20230724,152900,59805855300,29200,29200,29200,29200,0
20230724,152800,59805855300,29200,29200,29200,29200,0
20230724,152700,59805855300,29200,29200,29200,29200,0
20230724,152600,59805855300,29200,29200,29200,29200,0
20230724,152500,59805855300,29200,29200,29200,29200,0
20230724,152400,59805855300,29200,29200,29200,29200,0
20230724,152300,59805855300,29200,29200,29200,29200,0
20230724,152200,59805855300,29200,29200,29200,29200,0
20230724,152100,59805855300,29200,29200,29200,29200,0
20230724,152000,59805855300,29200,29200,29200,29200,0
20230724,151900,59805855300,29200,29150,29200,29050,1645
20230724,151800,59757938500,29150,29250,29250,29150,2961
20230724,151700,59671435600,29200,29100,29200,29000,3971
20230724,151600,59555813250,29100,28950,29100,28850,2181
20230724,151500,59492590750,28950,29300,29300,28850,7411
20230724,151400,59277526500,29250,29200,29300,29200,1284
20230724,151300,59239954550,29200,29200,29300,29150,3362
20230724,151200,59141707000,29250,29300,29300,29200,1138
20230724,151100,59108407200,29300,29250,29300,29250,891
20230724,151000,59082330750,29250,29300,29300,29250,2936
20230724,150900,58996423150,29300,29250,29350,29250,1033
20230724,150800,58966181150,29250,29400,29400,29250,1834
20230724,150700,58912347450,29400,29400,29450,29400,3825
20230724,150600,58799849000,29400,29300,29450,29250,2559
20230724,150500,58724766600,29300,29300,29350,29250,1071
20230724,150400,58693392150,29350,29250,29350,29250,1242
20230724,150300,58656996650,29200,29000,29200,29000,2595
20230724,150200,58581431450,29050,29150,29200,29050,4163
20230724,150100,58460333750,29200,29150,29200,29100,1077
20230724,150000,58428966150,29150,29150,29200,29100,2936
20230724,145900,58343396550,29150,29350,29350,29100,4782
20230724,145800,58203708700,29400,29350,29400,29350,1786
20230724,145700,58151263300,29350,29450,29500,29350,5006
20230724,145600,58003995100,29450,29500,29500,29400,2166
20230724,145500,57940205350,29500,29550,29550,29500,1059
20230724,145400,57908936800,29500,29500,29550,29500,1346
20230724,145300,57869208900,29550,29500,29550,29500,678
20230724,145200,57849197150,29450,29450,29550,29400,4701
20230724,145100,57710620300,29450,29400,29450,29400,1678
20230724,145000,57661240650,29450,29400,29500,29400,2838
20230724,144900,57577736700,29450,29350,29450,29350,1000
20230724,144800,57548338400,29350,29400,29450,29350,3744
20230724,144700,57438168050,29450,29500,29500,29400,1473
20230724,144600,57394782000,29450,29500,29550,29450,461
20230724,144500,57381191000,29450,29350,29500,29350,2148
20230724,144400,57317981600,29350,29450,29500,29350,2722
20230724,144300,57237883450,29450,29500,29550,29450,3478
20230724,144200,57135325600,29500,29550,29550,29450,7076
20230724,144100,56926536750,29500,29600,29650,29500,3768
20230724,144000,56815058550,29600,29550,29600,29500,1754
20230724,143900,56763226050,29550,29500,29600,29500,1257
20230724,143800,56726119750,29550,29600,29650,29550,1963
20230724,143700,56668094550,29650,29600,29650,29550,1948
20230724,143600,56610384300,29600,29600,29650,29600,1630
20230724,143500,56562087700,29650,29550,29650,29500,3037
20230724,143400,56472288950,29550,29450,29550,29400,3853
20230724,143300,56358928200,29450,29500,29550,29450,2014
20230724,143200,56299547350,29500,29500,29550,29400,1823
20230724,143100,56245833800,29500,29500,29550,29450,1267
20230724,143000,56208480750,29500,29450,29500,29450,1040
20230724,142900,56177839400,29450,29550,29600,29400,3321
20230724,142800,56079961250,29600,29650,29700,29600,2738
20230724,142700,55998862650,29650,29600,29700,29600,1460
20230724,142600,55955613800,29600,29300,29600,29300,2795
20230724,142500,55873526650,29300,29700,29700,29300,7180
20230724,142400,55662143900,29650,29900,29950,29650,6900
20230724,142300,55456969500,29900,29850,30000,29500,23616
20230724,142200,54750771350,29850,29600,30000,29600,27274
20230724,142100,53936430250,29650,29400,29650,29400,7712
20230724,142000,53708657400,29450,29450,29500,29400,5450
20230724,141900,53548086900,29450,29300,29450,29300,7674
20230724,141800,53322684850,29300,29050,29300,29000,11396
20230724,141700,52989403350,29000,28900,29000,28800,2447
20230724,141600,52918562650,28850,28900,28900,28700,682
20230724,141500,52898868000,28900,28650,28900,28600,2849
20230724,141400,52817247250,28600,28850,28850,28550,2811
20230724,141300,52736592750,28850,28650,28900,28600,2008
20230724,141200,52678897450,28650,28650,28700,28600,947
20230724,141100,52651768550,28700,28800,28800,28700,1075
20230724,141000,52620846400,28800,29000,29000,28800,1644
20230724,140900,52573374300,28950,28950,29050,28950,1290
20230724,140800,52535966350,29000,28800,29000,28750,4761
20230724,140700,52398212450,28800,28850,28850,28800,270
20230724,140600,52390424450,28800,28900,28950,28800,1023
20230724,140500,52360879750,28900,28850,28950,28850,1516
20230724,140400,52317092750,28850,28900,28950,28850,964
20230724,140300,52289258200,28900,28650,28900,28650,947
20230724,140200,52261984400,28650,28650,28650,28600,1490
20230724,140100,52219368200,28600,28400,28600,28400,3311
20230724,140000,52125087400,28400,28500,28550,28350,4370
20230724,135900,52000872950,28500,28550,28600,28450,2804
20230724,135800,51920872550,28550,28650,28700,28550,2118
20230724,135700,51860275950,28650,28700,28700,28650,981
20230724,135600,51832153200,28650,28700,28700,28650,1473
20230724,135500,51789943250,28650,28750,28800,28650,1294
20230724,135400,51752787750,28750,28800,28800,28750,595
20230724,135300,51735658950,28800,28800,28850,28750,1341
20230724,135200,51697046100,28750,28950,28950,28750,1192
20230724,135100,51662658800,28900,28800,28950,28750,2340
20230724,135000,51595103550,28850,28850,28850,28800,1239
20230724,134900,51559367750,28850,28800,28850,28750,815
20230724,134800,51535888700,28750,28650,28800,28650,1239
20230724,134700,51500268550,28700,28700,28750,28650,956
20230724,134600,51472823250,28700,28750,28800,28650,1180
20230724,134500,51438922500,28750,28650,28800,28450,897
20230724,134400,51413190050,28700,28450,28750,28300,2262
20230724,134300,51348851650,28250,28500,28600,28250,4445
20230724,134200,51222730650,28450,28500,28600,28450,1719
20230724,134100,51173728100,28600,28500,28600,28450,11104
20230724,134000,50857142550,28550,28850,28850,28500,17430
20230724,133900,50358598400,28800,28800,29000,28750,5341
20230724,133800,50204799800,28800,28800,28850,28750,2653
20230724,133700,50128398600,28850,28850,28900,28800,1088
20230724,133600,50096996650,28850,28850,28850,28750,4017
20230724,133500,49981291800,28800,29100,29100,28750,3883
20230724,133400,49869136650,29050,29050,29150,29000,1774
20230724,133300,49817632350,29000,29150,29150,29000,1424
20230724,133200,49776303050,29150,29100,29200,29050,2190
20230724,133100,49712570300,29100,29050,29100,29000,941
20230724,133000,49685246950,29050,29100,29100,29000,2865
20230724,132900,49602108750,29100,29150,29150,29050,1915
20230724,132800,49546427250,29150,29200,29200,29150,2208
20230724,132700,49482060100,29200,29150,29300,29050,4752
20230724,132600,49343573300,29200,29100,29350,29000,1667
20230724,132500,49294890300,29150,28950,29150,28950,2548
20230724,132400,49220930150,28950,29150,29200,28950,3093
20230724,132300,49131088700,29150,29250,29300,29150,1688
20230724,132200,49081738950,29250,29300,29350,29250,3963
20230724,132100,48965563200,29300,29350,29350,29300,1666
20230724,132000,48916732300,29300,29250,29350,29250,1920
20230724,131900,48860442800,29350,29400,29400,29300,1782
20230724,131800,48808175000,29400,29250,29400,29200,4550
20230724,131700,48674657950,29250,28900,29250,28850,3289
20230724,131600,48579319400,28900,29100,29100,28900,7859
20230724,131500,48351486050,29100,29150,29200,29100,2143
20230724,131400,48289015450,29200,29200,29250,29150,1540
20230724,131300,48244076200,29150,29350,29400,29150,6216
20230724,131200,48062137650,29350,29350,29400,29300,2521
20230724,131100,47988145950,29400,29400,29400,29350,912
20230724,131000,47961357200,29350,29350,29400,29300,2087
20230724,130900,47900109800,29350,29250,29400,29250,1281
20230724,130800,47862574400,29300,29250,29350,29200,2544
20230724,130700,47788100550,29250,29350,29350,29150,2874
20230724,130600,47704172750,29150,29150,29400,29150,1102
20230724,130500,47671929300,29150,29400,29400,28950,14493
20230724,130400,47249931300,29350,29500,29500,29350,2092
20230724,130300,47188388700,29500,29400,29500,29300,2276
20230724,130200,47121484950,29350,29550,29550,29250,5594
20230724,130100,46957252450,29500,29700,29700,29500,3726
20230724,130000,46846888400,29700,29700,29750,29600,4479
20230724,125900,46713869000,29750,29850,29900,29700,5930
20230724,125800,46536890100,29800,29500,29850,29500,6343
20230724,125700,46348822500,29500,29450,29550,29250,6293
20230724,125600,46163862950,29500,29900,29950,29450,16277
20230724,125500,45679831100,29950,29950,30000,29900,6788
20230724,125400,45476520300,29950,29950,30000,29900,13448
20230724,125300,45073297150,30000,29950,30000,29900,19550
20230724,125200,44487631750,29950,29850,29950,29800,12127
20230724,125100,44125161300,29850,29650,29850,29650,11184
20230724,125000,43791861300,29650,29650,29800,29650,8241
20230724,124900,43546782450,29700,29600,29700,29550,11491
20230724,124800,43206137150,29600,29300,29650,29300,3559
20230724,124700,43101139550,29350,29250,29400,29150,7673
20230724,124600,42876479000,29250,29200,29300,29150,6758
20230724,124500,42679119500,29200,29550,29650,29050,29038
20230724,124400,41822769850,29550,29450,29600,29450,35558
20230724,124300,40773255300,29450,29350,29450,29300,8744
20230724,124200,40516269550,29350,29350,29350,29250,7510
20230724,124100,40296089950,29350,29150,29400,29100,9672
20230724,124000,40012902200,29150,29050,29150,28950,7871
20230724,123900,39783983250,29050,28900,29050,28850,7052
20230724,123800,39579713200,28850,28800,28850,28750,2119
20230724,123700,39518655550,28800,28700,28800,28700,2757
20230724,123600,39439419600,28700,28600,28750,28600,1571
20230724,123500,39394373550,28650,28600,28650,28550,1318
20230724,123400,39356686150,28600,28550,28650,28550,2964
20230724,123300,39271951350,28550,28550,28600,28550,928
20230724,123200,39245450150,28550,28600,28600,28500,1247
20230724,123100,39209851150,28600,28550,28600,28550,1504
20230724,123000,39166907850,28600,28650,28650,28600,2561
20230724,122900,39093599600,28700,28700,28700,28650,698
20230724,122800,39073581900,28700,28600,28700,28600,1304
20230724,122700,39036206550,28650,28600,28650,28550,941
20230724,122600,39009285900,28550,28550,28600,28500,955
20230724,122500,38982024300,28500,28500,28500,28400,1949
20230724,122400,38926587000,28450,28500,28550,28450,1414
20230724,122300,38886325300,28500,28500,28600,28500,1063
20230724,122200,38856010650,28500,28450,28500,28350,1184
20230724,122100,38822390550,28400,28500,28600,28400,989
20230724,122000,38794223800,28500,28600,28650,28500,3576
20230724,121900,38692260700,28600,28650,28700,28600,786
20230724,121800,38669753250,28650,28500,28700,28500,1110
20230724,121700,38637978350,28600,28500,28650,28500,1320
20230724,121600,38600228300,28500,28500,28500,28300,7394
20230724,121500,38390273650,28550,28850,28850,28550,2885
20230724,121400,38307453300,28850,28900,28900,28800,4094
20230724,121300,38189274150,28850,28800,28950,28800,4060
20230724,121200,38072087600,28800,28900,29000,28750,5675
20230724,121100,37907957900,29000,28500,29000,28500,26442
20230724,121000,37146261250,28500,28450,28550,28400,7333
20230724,120900,36937372500,28450,28350,28450,28300,2758
20230724,120800,36859061300,28300,28350,28350,28300,2037
20230724,120700,36801362650,28350,28300,28350,28200,1862
20230724,120600,36748690950,28300,28400,28400,28300,5779
20230724,120500,36584889350,28400,28250,28400,28250,5349
20230724,120400,36433353600,28250,27900,28250,27900,12964
20230724,120300,36069687600,27900,27900,27950,27850,1824
20230724,120200,36018796650,27900,27900,27950,27900,1037
20230724,120100,35989852400,27900,27900,27950,27850,1057
20230724,120000,35960359000,27900,27950,27950,27850,1638
20230724,115900,35914628150,27950,27950,28000,27950,1105
20230724,115800,35883742100,28000,27850,28000,27850,5090
20230724,115700,35741530650,27850,27800,27900,27800,1699
20230724,115600,35694195200,27850,27800,27850,27800,1162
20230724,115500,35661879100,27850,27850,27900,27800,1812
20230724,115400,35611428900,27850,27750,27900,27700,3743
20230724,115300,35507189850,27800,27550,27850,27550,5829
20230724,115200,35345725200,27550,27400,27600,27400,1031
20230724,115100,35317378150,27400,27400,27500,27350,2016
20230724,115000,35262163300,27400,27400,27450,27300,2630
20230724,114900,35190124700,27450,27400,27450,27350,2189
20230724,114800,35130147400,27400,27300,27400,27300,2228
20230724,114700,35069246800,27300,27300,27350,27250,7262
20230724,114600,34870874700,27350,27600,27600,27300,11608
20230724,114500,34552349200,27550,27650,27700,27550,2467
20230724,114400,34484251600,27650,27750,27750,27650,2209
20230724,114300,34423123450,27650,27650,27750,27650,284
20230724,114200,34415265050,27650,27600,27700,27550,1384
20230724,114100,34377076100,27550,27700,27700,27550,5895
20230724,114000,34214258400,27700,27700,27800,27650,1208
20230724,113900,34180815750,27750,27750,27800,27650,2165
20230724,113800,34120862200,27700,27850,27850,27650,3074
20230724,113700,34035547550,27850,27850,27850,27800,631
20230724,113600,34017992750,27850,27750,27900,27750,2892
20230724,113500,33937508500,27800,27750,27850,27700,1297
20230724,113400,33901506000,27750,27750,27750,27650,1580
20230724,113300,33857737350,27750,27750,27800,27700,3191
20230724,113200,33769216200,27850,27750,27900,27700,2651
20230724,113100,33695431150,27750,27800,27800,27700,348
20230724,113000,33685771350,27800,27650,27800,27550,7282
20230724,112900,33484165150,27650,27650,27700,27600,3176
20230724,112800,33396284450,27650,27800,27800,27600,7503
20230724,112700,33188714450,27800,27600,27800,27550,2654
20230724,112600,33115314250,27600,27500,27650,27400,5429
20230724,112500,32965949300,27450,27500,27550,27350,1889
20230724,112400,32914079400,27500,27350,27500,27300,4076
20230724,112300,32802481200,27350,27350,27400,27250,5652
20230724,112200,32648019450,27350,27300,27350,27100,20463
20230724,112100,32090746350,27350,27600,27600,27350,27442
20230724,112000,31336419150,27600,27650,27650,27550,6940
20230724,111900,31145001300,27650,27950,27950,27550,24659
20230724,111800,30461647850,27900,27950,28000,27900,5288
20230724,111700,30313971150,27950,27850,27950,27850,1560
20230724,111600,30270431600,27900,27800,28000,27750,3973
20230724,111500,30159575700,27800,27800,27900,27700,5862
20230724,111400,29997050600,27800,27850,27900,27750,12904
20230724,111300,29638238100,27850,28050,28050,27850,10483
20230724,111200,29344954050,28000,28200,28200,28000,6331
20230724,111100,29167149250,28150,28200,28200,28100,1078
20230724,111000,29136819300,28200,28200,28300,28150,6694
20230724,110900,28948157500,28200,28250,28250,28150,4195
20230724,110800,28829998800,28200,28200,28250,28200,1599
20230724,110700,28784905500,28200,28200,28200,28150,1461
20230724,110600,28743717450,28200,28250,28300,28200,854
20230724,110500,28719602900,28250,28350,28350,28250,1181
20230724,110400,28686206800,28350,28300,28350,28250,921
20230724,110300,28660134200,28300,28200,28350,28150,1356
20230724,110200,28621841500,28200,28050,28200,28000,2394
20230724,110100,28554545350,28000,28100,28150,28000,3901
20230724,110000,28445096000,28150,28100,28150,28100,695
20230724,105900,28425560250,28100,28050,28150,28050,869
20230724,105800,28401146400,28100,28100,28150,28050,924
20230724,105700,28375194350,28100,28100,28150,28050,1790
20230724,105600,28324868650,28150,28150,28200,28100,750
20230724,105500,28303767150,28150,28100,28150,28050,1057
20230724,105400,28274030550,28100,28050,28100,28000,1204
20230724,105300,28240247200,28050,28050,28050,28000,2266
20230724,105200,28176742650,28050,28050,28100,28000,1444
20230724,105100,28136263950,28050,28000,28050,28000,1983
20230724,105000,28080734400,28050,28050,28100,28000,6242
20230724,104900,27905861450,28050,28050,28100,28000,2478
20230724,104800,27836376550,28050,28050,28100,28050,1854
20230724,104700,27784349700,28100,28250,28300,28100,6942
20230724,104600,27588567000,28300,28400,28400,28250,3308
20230724,104500,27494903400,28350,28350,28400,28300,1450
20230724,104400,27453823950,28300,28350,28350,28300,3204
20230724,104300,27363034500,28300,28300,28350,28250,5661
20230724,104200,27202855350,28300,28350,28350,28250,3033
20230724,104100,27117018250,28350,28350,28400,28300,3871
20230724,104000,27007282150,28400,28350,28400,28350,1117
20230724,103900,26975603700,28400,28450,28500,28350,2470
20230724,103800,26905420150,28500,28450,28500,28400,928
20230724,103700,26879022900,28500,28400,28500,28400,872
20230724,103600,26854230650,28400,28450,28500,28400,4799
20230724,103500,26717736000,28500,28500,28550,28450,2632
20230724,103400,26642730250,28500,28550,28600,28500,1813
20230724,103300,26591027850,28600,28600,28650,28500,5962
20230724,103200,26420649300,28600,28650,28700,28600,3400
20230724,103100,26323222500,28650,28600,28650,28500,4963
20230724,103000,26181354400,28600,28650,28650,28500,8110
20230724,102900,25949406950,28650,28550,28650,28500,3947
20230724,102800,25836512400,28550,28400,28550,28400,2663
20230724,102700,25760700000,28450,28400,28450,28350,3831
20230724,102600,25651854850,28400,28450,28500,28400,11098
20230724,102500,25335954450,28450,28250,28500,28200,8387
20230724,102400,25098177000,28250,28000,28250,28000,9279
20230724,102300,24836823350,28000,28000,28100,28000,1452
20230724,102200,24796157000,28050,28050,28100,28000,1073
20230724,102100,24766060900,28100,28000,28100,28000,1543
20230724,102000,24722773150,28000,28050,28100,28000,1492
20230724,101900,24680945650,28050,28100,28150,28050,1909
20230724,101800,24627315200,28150,28050,28150,28050,1682
20230724,101700,24580007300,28100,28000,28150,28000,798
20230724,101600,24557633650,27950,27950,28000,27900,1662
20230724,101500,24511145800,27950,27950,28000,27900,1688
20230724,101400,24463973550,27950,28100,28150,27900,5396
20230724,101300,24312893800,28100,28150,28150,28100,1375
20230724,101200,24274231350,28150,28000,28150,27950,2800
20230724,101100,24195603200,28000,28050,28100,27900,1730
20230724,101000,24147178750,28050,28000,28050,27950,2783
20230724,100900,24069252250,28000,27900,28050,27750,3802
20230724,100800,23963249750,28000,27850,28000,27750,2976
20230724,100700,23880285000,27850,27750,27850,27650,7675
20230724,100600,23667442800,27800,27850,27850,27700,6599
20230724,100500,23484265600,27850,27750,27850,27650,3765
20230724,100400,23379857700,27750,27850,27900,27650,12513
20230724,100300,23032385250,27850,28000,28000,27800,8839
20230724,100200,22785803400,28000,28000,28000,27900,3201
20230724,100100,22696280700,28000,28250,28300,27950,12927
20230724,100000,22332818750,28250,28200,28300,28200,2170
20230724,095900,22271512100,28200,28350,28450,28200,5722
20230724,095800,22109337350,28350,28300,28400,28200,6147
20230724,095700,21935432650,28350,28200,28400,28200,4181
20230724,095600,21817179600,28200,27950,28200,27950,2651
20230724,095500,21742715900,27950,27850,28050,27850,6553
20230724,095400,21559547500,27900,27850,27950,27800,1637
20230724,095300,21513934000,27800,27900,28000,27800,3367
20230724,095200,21420073650,27900,27800,28000,27800,2420
20230724,095100,21352583800,27800,27850,27900,27800,2422
20230724,095000,21285200650,27850,27700,28050,27700,10732
20230724,094900,20986575250,27700,27750,27850,27700,6438
20230724,094800,20807831850,27750,28050,28050,27700,7890
20230724,094700,20587514600,28000,28300,28350,28000,8388
20230724,094600,20351564400,28200,28100,28250,28050,3070
20230724,094500,20265179450,28050,28050,28150,28000,3492
20230724,094400,20167183400,28050,28250,28300,28050,3129
20230724,094300,20079151500,28250,28300,28500,28100,12586
20230724,094200,19723050400,28300,28300,28400,28250,3352
20230724,094100,19628093750,28300,28250,28350,28250,2204
20230724,094000,19565706600,28250,28100,28300,28000,3077
20230724,093900,19479096650,28100,28400,28450,28050,3991
20230724,093800,19366342200,28400,28350,28600,28300,8001
20230724,093700,19138776950,28350,28200,28400,28050,9717
20230724,093600,18864308750,28250,27600,28350,27550,12427
20230724,093500,18516976800,27650,27700,27700,27300,41333
20230724,093400,17380616150,27700,28000,28150,27550,17111
20230724,093300,16905796500,28000,28000,28100,27600,23934
20230724,093200,16240095850,28050,28500,28500,27900,43974
20230724,093100,15006014150,28500,28600,28650,28500,5724
20230724,093000,14842636900,28600,28600,28750,28500,3796
20230724,092900,14734114550,28750,28800,28900,28550,6595
20230724,092800,14544666600,28850,28850,29100,28800,6134
20230724,092700,14367101900,28800,28600,28800,28600,3651
20230724,092600,14262328750,28600,28550,28650,28500,6380
20230724,092500,14079935200,28500,28450,28500,28400,3397
20230724,092400,13983383400,28500,28350,28500,28300,6914
20230724,092300,13787208500,28350,28550,28700,28350,10141
20230724,092200,13498181400,28550,28800,28800,28500,9380
20230724,092100,13230400300,28800,28950,29000,28750,4028
20230724,092000,13114037250,28950,29000,29050,28900,2990
20230724,091900,13027342700,28900,29100,29250,28850,14530
20230724,091800,12605643850,29100,28550,29150,28500,9024
20230724,091700,12344670550,28500,27950,28900,27900,14159
20230724,091600,11942064850,27900,28400,28450,27550,54210
20230724,091500,10429146900,28400,28900,28900,28400,23377
20230724,091400,9760875050,28900,28950,29000,28850,14021
20230724,091300,9355019400,28950,29600,29650,28950,15337
20230724,091200,8907194800,29600,29300,29700,29200,7487
20230724,091100,8687111400,29200,29750,29800,29100,8352
20230724,091000,8441414700,29750,29950,30000,29750,15294
20230724,090900,7984675050,29950,29700,30050,29700,26636
20230724,090800,7188438150,29700,29800,30150,29700,37529
20230724,090700,6065831850,29700,29050,29800,28950,9017
20230724,090600,5800501150,28900,29100,29150,28550,19004
20230724,090500,5253269050,29100,29100,29300,29050,14199
20230724,090400,4839327000,29100,29800,29900,29000,28197
20230724,090300,4008216550,29900,29850,30000,29650,33424
20230724,090200,3009977450,29850,29600,29900,29550,29371
20230724,090100,2136159150,29550,28550,29600,28500,27541
20230724,090000,1333418950,28600,29000,29050,28450,45087