KissMeData/273640/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,202500,3107649350,21300,21300,21300,21300,3788
20230724,202400,3107649350,21300,21300,21300,21300,0
20230724,202300,3107649350,21300,21300,21300,21300,0
20230724,202200,3107649350,21300,21300,21300,21300,0
20230724,202100,3107649350,21300,21300,21300,21300,0
20230724,202000,3107649350,21300,21300,21300,21300,0
20230724,201900,3107649350,21300,21300,21300,21300,0
20230724,201800,3107649350,21300,21300,21300,21300,0
20230724,201700,3107649350,21300,21300,21300,21300,0
20230724,201600,3107649350,21300,21300,21300,21300,0
20230724,201500,3107649350,21300,21300,21300,21300,0
20230724,201400,3107649350,21300,21300,21300,21300,0
20230724,201300,3107649350,21300,21300,21300,21300,0
20230724,201200,3107649350,21300,21300,21300,21300,0
20230724,201100,3107649350,21300,21300,21300,21300,0
20230724,201000,3107649350,21300,21300,21300,21300,0
20230724,200900,3107649350,21300,21300,21300,21300,0
20230724,200800,3107649350,21300,21300,21300,21300,0
20230724,200700,3107649350,21300,21300,21300,21300,0
20230724,200600,3107649350,21300,21300,21300,21300,0
20230724,200500,3107649350,21300,21300,21300,21300,0
20230724,200400,3107649350,21300,21300,21300,21300,0
20230724,200300,3107649350,21300,21300,21300,21300,0
20230724,200200,3107649350,21300,21300,21300,21300,0
20230724,200100,3107649350,21300,21300,21300,21300,0
20230724,200000,3107649350,21300,21300,21300,21300,0
20230724,195900,3107649350,21300,21300,21300,21300,0
20230724,195800,3107649350,21300,21300,21300,21300,0
20230724,195700,3107649350,21300,21300,21300,21300,0
20230724,195600,3107649350,21300,21300,21300,21300,0
20230724,195500,3107649350,21300,21300,21300,21300,3788
20230724,195400,3107649350,21300,21300,21300,21300,0
20230724,195300,3107649350,21300,21300,21300,21300,0
20230724,195200,3107649350,21300,21300,21300,21300,0
20230724,195100,3107649350,21300,21300,21300,21300,0
20230724,195000,3107649350,21300,21300,21300,21300,0
20230724,194900,3107649350,21300,21300,21300,21300,0
20230724,194800,3107649350,21300,21300,21300,21300,0
20230724,194700,3107649350,21300,21300,21300,21300,0
20230724,194600,3107649350,21300,21300,21300,21300,0
20230724,194500,3107649350,21300,21300,21300,21300,0
20230724,194400,3107649350,21300,21300,21300,21300,0
20230724,194300,3107649350,21300,21300,21300,21300,0
20230724,194200,3107649350,21300,21300,21300,21300,0
20230724,194100,3107649350,21300,21300,21300,21300,0
20230724,194000,3107649350,21300,21300,21300,21300,0
20230724,193900,3107649350,21300,21300,21300,21300,0
20230724,193800,3107649350,21300,21300,21300,21300,0
20230724,193700,3107649350,21300,21300,21300,21300,0
20230724,193600,3107649350,21300,21300,21300,21300,0
20230724,193500,3107649350,21300,21300,21300,21300,0
20230724,193400,3107649350,21300,21300,21300,21300,0
20230724,193300,3107649350,21300,21300,21300,21300,0
20230724,193200,3107649350,21300,21300,21300,21300,0
20230724,193100,3107649350,21300,21300,21300,21300,0
20230724,193000,3107649350,21300,21300,21300,21300,0
20230724,192900,3107649350,21300,21300,21300,21300,0
20230724,192800,3107649350,21300,21300,21300,21300,0
20230724,192700,3107649350,21300,21300,21300,21300,0
20230724,192600,3107649350,21300,21300,21300,21300,0
20230724,192500,3107649350,21300,21300,21300,21300,3788
20230724,192400,3107649350,21300,21300,21300,21300,0
20230724,192300,3107649350,21300,21300,21300,21300,0
20230724,192200,3107649350,21300,21300,21300,21300,0
20230724,192100,3107649350,21300,21300,21300,21300,0
20230724,192000,3107649350,21300,21300,21300,21300,0
20230724,191900,3107649350,21300,21300,21300,21300,0
20230724,191800,3107649350,21300,21300,21300,21300,0
20230724,191700,3107649350,21300,21300,21300,21300,0
20230724,191600,3107649350,21300,21300,21300,21300,0
20230724,191500,3107649350,21300,21300,21300,21300,0
20230724,191400,3107649350,21300,21300,21300,21300,0
20230724,191300,3107649350,21300,21300,21300,21300,0
20230724,191200,3107649350,21300,21300,21300,21300,0
20230724,191100,3107649350,21300,21300,21300,21300,0
20230724,191000,3107649350,21300,21300,21300,21300,0
20230724,190900,3107649350,21300,21300,21300,21300,0
20230724,190800,3107649350,21300,21300,21300,21300,0
20230724,190700,3107649350,21300,21300,21300,21300,0
20230724,190600,3107649350,21300,21300,21300,21300,0
20230724,190500,3107649350,21300,21300,21300,21300,0
20230724,190400,3107649350,21300,21300,21300,21300,0
20230724,190300,3107649350,21300,21300,21300,21300,0
20230724,190200,3107649350,21300,21300,21300,21300,0
20230724,190100,3107649350,21300,21300,21300,21300,0
20230724,190000,3107649350,21300,21300,21300,21300,0
20230724,185900,3107649350,21300,21300,21300,21300,0
20230724,185800,3107649350,21300,21300,21300,21300,0
20230724,185700,3107649350,21300,21300,21300,21300,0
20230724,185600,3107649350,21300,21300,21300,21300,0
20230724,185500,3107649350,21300,21300,21300,21300,3788
20230724,185400,3107649350,21300,21300,21300,21300,0
20230724,185300,3107649350,21300,21300,21300,21300,0
20230724,185200,3107649350,21300,21300,21300,21300,0
20230724,185100,3107649350,21300,21300,21300,21300,0
20230724,185000,3107649350,21300,21300,21300,21300,0
20230724,184900,3107649350,21300,21300,21300,21300,0
20230724,184800,3107649350,21300,21300,21300,21300,0
20230724,184700,3107649350,21300,21300,21300,21300,0
20230724,184600,3107649350,21300,21300,21300,21300,0
20230724,184500,3107649350,21300,21300,21300,21300,0
20230724,184400,3107649350,21300,21300,21300,21300,0
20230724,184300,3107649350,21300,21300,21300,21300,0
20230724,184200,3107649350,21300,21300,21300,21300,0
20230724,184100,3107649350,21300,21300,21300,21300,0
20230724,184000,3107649350,21300,21300,21300,21300,0
20230724,183900,3107649350,21300,21300,21300,21300,0
20230724,183800,3107649350,21300,21300,21300,21300,0
20230724,183700,3107649350,21300,21300,21300,21300,0
20230724,183600,3107649350,21300,21300,21300,21300,0
20230724,183500,3107649350,21300,21300,21300,21300,0
20230724,183400,3107649350,21300,21300,21300,21300,0
20230724,183300,3107649350,21300,21300,21300,21300,0
20230724,183200,3107649350,21300,21300,21300,21300,0
20230724,183100,3107649350,21300,21300,21300,21300,0
20230724,183000,3107649350,21300,21300,21300,21300,0
20230724,182900,3107649350,21300,21300,21300,21300,0
20230724,182800,3107649350,21300,21300,21300,21300,0
20230724,182700,3107649350,21300,21300,21300,21300,0
20230724,182600,3107649350,21300,21300,21300,21300,0
20230724,182500,3107649350,21300,21300,21300,21300,3788
20230724,182400,3107649350,21300,21300,21300,21300,0
20230724,182300,3107649350,21300,21300,21300,21300,0
20230724,182200,3107649350,21300,21300,21300,21300,0
20230724,182100,3107649350,21300,21300,21300,21300,0
20230724,182000,3107649350,21300,21300,21300,21300,0
20230724,181900,3107649350,21300,21300,21300,21300,0
20230724,181800,3107649350,21300,21300,21300,21300,0
20230724,181700,3107649350,21300,21300,21300,21300,0
20230724,181600,3107649350,21300,21300,21300,21300,0
20230724,181500,3107649350,21300,21300,21300,21300,0
20230724,181400,3107649350,21300,21300,21300,21300,0
20230724,181300,3107649350,21300,21300,21300,21300,0
20230724,181200,3107649350,21300,21300,21300,21300,0
20230724,181100,3107649350,21300,21300,21300,21300,0
20230724,181000,3107649350,21300,21300,21300,21300,0
20230724,180900,3107649350,21300,21300,21300,21300,0
20230724,180800,3107649350,21300,21300,21300,21300,0
20230724,180700,3107649350,21300,21300,21300,21300,0
20230724,180600,3107649350,21300,21300,21300,21300,0
20230724,180500,3107649350,21300,21300,21300,21300,0
20230724,180400,3107649350,21300,21300,21300,21300,0
20230724,180300,3107649350,21300,21300,21300,21300,0
20230724,180200,3107649350,21300,21300,21300,21300,0
20230724,180100,3107649350,21300,21300,21300,21300,0
20230724,180000,3107649350,21300,21300,21300,21300,0
20230724,175900,3107649350,21300,21300,21300,21300,0
20230724,175800,3107649350,21300,21300,21300,21300,0
20230724,175700,3107649350,21300,21300,21300,21300,0
20230724,175600,3107649350,21300,21300,21300,21300,0
20230724,175500,3107649350,21300,21300,21300,21300,3788
20230724,175400,3107649350,21300,21300,21300,21300,0
20230724,175300,3107649350,21300,21300,21300,21300,0
20230724,175200,3107649350,21300,21300,21300,21300,0
20230724,175100,3107649350,21300,21300,21300,21300,0
20230724,175000,3107649350,21300,21300,21300,21300,0
20230724,174900,3107649350,21300,21300,21300,21300,0
20230724,174800,3107649350,21300,21300,21300,21300,0
20230724,174700,3107649350,21300,21300,21300,21300,0
20230724,174600,3107649350,21300,21300,21300,21300,0
20230724,174500,3107649350,21300,21300,21300,21300,0
20230724,174400,3107649350,21300,21300,21300,21300,0
20230724,174300,3107649350,21300,21300,21300,21300,0
20230724,174200,3107649350,21300,21300,21300,21300,0
20230724,174100,3107649350,21300,21300,21300,21300,0
20230724,174000,3107649350,21300,21300,21300,21300,0
20230724,173900,3107649350,21300,21300,21300,21300,0
20230724,173800,3107649350,21300,21300,21300,21300,0
20230724,173700,3107649350,21300,21300,21300,21300,0
20230724,173600,3107649350,21300,21300,21300,21300,0
20230724,173500,3107649350,21300,21300,21300,21300,0
20230724,173400,3107649350,21300,21300,21300,21300,0
20230724,173300,3107649350,21300,21300,21300,21300,0
20230724,173200,3107649350,21300,21300,21300,21300,0
20230724,173100,3107649350,21300,21300,21300,21300,0
20230724,173000,3107649350,21300,21300,21300,21300,0
20230724,172900,3107649350,21300,21300,21300,21300,0
20230724,172800,3107649350,21300,21300,21300,21300,0
20230724,172700,3107649350,21300,21300,21300,21300,0
20230724,172600,3107649350,21300,21300,21300,21300,0
20230724,172500,3107649350,21300,21300,21300,21300,3788
20230724,172400,3107649350,21300,21300,21300,21300,0
20230724,172300,3107649350,21300,21300,21300,21300,0
20230724,172200,3107649350,21300,21300,21300,21300,0
20230724,172100,3107649350,21300,21300,21300,21300,0
20230724,172000,3107649350,21300,21300,21300,21300,0
20230724,171900,3107649350,21300,21300,21300,21300,0
20230724,171800,3107649350,21300,21300,21300,21300,0
20230724,171700,3107649350,21300,21300,21300,21300,0
20230724,171600,3107649350,21300,21300,21300,21300,0
20230724,171500,3107649350,21300,21300,21300,21300,0
20230724,171400,3107649350,21300,21300,21300,21300,0
20230724,171300,3107649350,21300,21300,21300,21300,0
20230724,171200,3107649350,21300,21300,21300,21300,0
20230724,171100,3107649350,21300,21300,21300,21300,0
20230724,171000,3107649350,21300,21300,21300,21300,0
20230724,170900,3107649350,21300,21300,21300,21300,0
20230724,170800,3107649350,21300,21300,21300,21300,0
20230724,170700,3107649350,21300,21300,21300,21300,0
20230724,170600,3107649350,21300,21300,21300,21300,0
20230724,170500,3107649350,21300,21300,21300,21300,0
20230724,170400,3107649350,21300,21300,21300,21300,0
20230724,170300,3107649350,21300,21300,21300,21300,0
20230724,170200,3107649350,21300,21300,21300,21300,0
20230724,170100,3107649350,21300,21300,21300,21300,0
20230724,170000,3107649350,21300,21300,21300,21300,0
20230724,165900,3107649350,21300,21300,21300,21300,0
20230724,165800,3107649350,21300,21300,21300,21300,0
20230724,165700,3107649350,21300,21300,21300,21300,0
20230724,165600,3107649350,21300,21300,21300,21300,0
20230724,165500,3107649350,21300,21300,21300,21300,3788
20230724,165400,3107649350,21300,21300,21300,21300,0
20230724,165300,3107649350,21300,21300,21300,21300,0
20230724,165200,3107649350,21300,21300,21300,21300,0
20230724,165100,3107649350,21300,21300,21300,21300,0
20230724,165000,3107649350,21300,21300,21300,21300,0
20230724,164900,3107649350,21300,21300,21300,21300,0
20230724,164800,3107649350,21300,21300,21300,21300,0
20230724,164700,3107649350,21300,21300,21300,21300,0
20230724,164600,3107649350,21300,21300,21300,21300,0
20230724,164500,3107649350,21300,21300,21300,21300,0
20230724,164400,3107649350,21300,21300,21300,21300,0
20230724,164300,3107649350,21300,21300,21300,21300,0
20230724,164200,3107649350,21300,21300,21300,21300,0
20230724,164100,3107649350,21300,21300,21300,21300,0
20230724,164000,3107649350,21300,21300,21300,21300,0
20230724,163900,3107649350,21300,21300,21300,21300,0
20230724,163800,3107649350,21300,21300,21300,21300,0
20230724,163700,3107649350,21300,21300,21300,21300,0
20230724,163600,3107649350,21300,21300,21300,21300,0
20230724,163500,3107649350,21300,21300,21300,21300,0
20230724,163400,3107649350,21300,21300,21300,21300,0
20230724,163300,3107649350,21300,21300,21300,21300,0
20230724,163200,3107649350,21300,21300,21300,21300,0
20230724,163100,3107649350,21300,21300,21300,21300,0
20230724,163000,3107649350,21300,21300,21300,21300,0
20230724,162900,3107649350,21300,21300,21300,21300,0
20230724,162800,3107649350,21300,21300,21300,21300,0
20230724,162700,3107649350,21300,21300,21300,21300,0
20230724,162600,3107649350,21300,21300,21300,21300,0
20230724,162500,3107649350,21300,21300,21300,21300,3788
20230724,162400,3107649350,21300,21300,21300,21300,0
20230724,162300,3107649350,21300,21300,21300,21300,0
20230724,162200,3107649350,21300,21300,21300,21300,0
20230724,162100,3107649350,21300,21300,21300,21300,0
20230724,162000,3107649350,21300,21300,21300,21300,0
20230724,161900,3107649350,21300,21300,21300,21300,0
20230724,161800,3107649350,21300,21300,21300,21300,0
20230724,161700,3107649350,21300,21300,21300,21300,0
20230724,161600,3107649350,21300,21300,21300,21300,0
20230724,161500,3107649350,21300,21300,21300,21300,0
20230724,161400,3107649350,21300,21300,21300,21300,0
20230724,161300,3107649350,21300,21300,21300,21300,0
20230724,161200,3107649350,21300,21300,21300,21300,0
20230724,161100,3107649350,21300,21300,21300,21300,0
20230724,161000,3107649350,21300,21300,21300,21300,0
20230724,160900,3107649350,21300,21300,21300,21300,0
20230724,160800,3107649350,21300,21300,21300,21300,0
20230724,160700,3107649350,21300,21300,21300,21300,0
20230724,160600,3107649350,21300,21300,21300,21300,0
20230724,160500,3107649350,21300,21300,21300,21300,0
20230724,160400,3107649350,21300,21300,21300,21300,0
20230724,160300,3107649350,21300,21300,21300,21300,0
20230724,160200,3107649350,21300,21300,21300,21300,0
20230724,160100,3107649350,21300,21300,21300,21300,0
20230724,160000,3107649350,21300,21300,21300,21300,0
20230724,155900,3107649350,21300,21300,21300,21300,0
20230724,155800,3107649350,21300,21300,21300,21300,0
20230724,155700,3107649350,21300,21300,21300,21300,0
20230724,155600,3107649350,21300,21300,21300,21300,0
20230724,155500,3107649350,21300,21300,21300,21300,3788
20230724,155400,3107649350,21300,21300,21300,21300,0
20230724,155300,3107649350,21300,21300,21300,21300,0
20230724,155200,3107649350,21300,21300,21300,21300,0
20230724,155100,3107649350,21300,21300,21300,21300,0
20230724,155000,3107649350,21300,21300,21300,21300,0
20230724,154900,3107649350,21300,21300,21300,21300,0
20230724,154800,3107649350,21300,21300,21300,21300,0
20230724,154700,3107649350,21300,21300,21300,21300,0
20230724,154600,3107649350,21300,21300,21300,21300,0
20230724,154500,3107649350,21300,21300,21300,21300,0
20230724,154400,3107649350,21300,21300,21300,21300,0
20230724,154300,3107649350,21300,21300,21300,21300,0
20230724,154200,3107649350,21300,21300,21300,21300,0
20230724,154100,3107649350,21300,21300,21300,21300,0
20230724,154000,3107649350,21300,21300,21300,21300,0
20230724,153900,3107649350,21300,21300,21300,21300,0
20230724,153800,3107649350,21300,21300,21300,21300,0
20230724,153700,3107649350,21300,21300,21300,21300,0
20230724,153600,3107649350,21300,21300,21300,21300,0
20230724,153500,3107649350,21300,21300,21300,21300,0
20230724,153400,3107649350,21300,21300,21300,21300,0
20230724,153300,3107649350,21300,21300,21300,21300,0
20230724,153200,3107649350,21300,21300,21300,21300,0
20230724,153100,3107649350,21300,21300,21300,21300,0
20230724,153000,3107649350,21300,21300,21300,21300,3788
20230724,152900,3026964950,21350,21350,21350,21350,0
20230724,152800,3026964950,21350,21350,21350,21350,0
20230724,152700,3026964950,21350,21350,21350,21350,0
20230724,152600,3026964950,21350,21350,21350,21350,0
20230724,152500,3026964950,21350,21350,21350,21350,0
20230724,152400,3026964950,21350,21350,21350,21350,0
20230724,152300,3026964950,21350,21350,21350,21350,0
20230724,152200,3026964950,21350,21350,21350,21350,0
20230724,152100,3026964950,21350,21350,21350,21350,0
20230724,152000,3026964950,21350,21350,21350,21350,0
20230724,151900,3026964950,21350,21350,21350,21350,313
20230724,151800,3020282400,21350,21350,21350,21300,548
20230724,151700,3008582650,21350,21400,21400,21350,477
20230724,151600,2998398600,21400,21400,21400,21400,79
20230724,151500,2996708000,21400,21350,21400,21350,51
20230724,151400,2995619100,21400,21450,21450,21400,1609
20230724,151300,2961171850,21450,21450,21450,21450,209
20230724,151200,2956688800,21500,21500,21500,21500,1
20230724,151100,2956667300,21450,21450,21450,21450,1
20230724,151000,2956645850,21450,21500,21500,21450,2442
20230724,150900,2904257950,21500,21500,21500,21500,22
20230724,150800,2903784950,21500,21500,21500,21500,40
20230724,150700,2902924950,21500,21500,21500,21500,15
20230724,150600,2902602450,21500,21500,21500,21500,106
20230724,150500,2900323450,21550,21500,21550,21500,895
20230724,150400,2881080500,21500,21500,21500,21450,63
20230724,150300,2879728500,21500,21500,21500,21500,242
20230724,150200,2874525500,21500,21500,21500,21450,403
20230724,150100,2865868100,21500,21500,21500,21500,1
20230724,150000,2865846600,21500,21500,21500,21500,1
20230724,145900,2865825100,21500,21500,21500,21500,10
20230724,145800,2865610100,21500,21450,21500,21450,1030
20230724,145700,2843466600,21450,21450,21450,21450,21
20230724,145600,2843016150,21450,21450,21450,21450,41
20230724,145500,2842136700,21500,21500,21500,21500,1
20230724,145400,2842115200,21500,21500,21500,21500,0
20230724,145300,2842115200,21500,21500,21500,21500,3
20230724,145200,2842050700,21500,21500,21500,21500,0
20230724,145100,2842050700,21500,21500,21500,21450,109
20230724,145000,2839712200,21500,21500,21500,21500,94
20230724,144900,2837691200,21500,21500,21500,21500,5
20230724,144800,2837583700,21500,21500,21500,21500,56
20230724,144700,2836379700,21450,21450,21450,21450,16
20230724,144600,2836036500,21500,21500,21500,21500,0
20230724,144500,2836036500,21500,21500,21500,21500,0
20230724,144400,2836036500,21500,21500,21500,21500,21
20230724,144300,2835585000,21500,21500,21500,21500,0
20230724,144200,2835585000,21500,21500,21500,21500,0
20230724,144100,2835585000,21500,21500,21500,21500,101
20230724,144000,2833413500,21500,21500,21500,21500,63
20230724,143900,2832059000,21500,21400,21500,21400,463
20230724,143800,2822106700,21500,21500,21500,21500,79
20230724,143700,2820408200,21500,21500,21500,21500,200
20230724,143600,2816108200,21500,21500,21500,21500,41
20230724,143500,2815226700,21500,21500,21500,21500,213
20230724,143400,2810647200,21450,21450,21450,21450,0
20230724,143300,2810647200,21450,21450,21450,21450,100
20230724,143200,2808502200,21450,21450,21450,21450,5
20230724,143100,2808394950,21350,21350,21350,21350,50
20230724,143000,2807327450,21350,21350,21350,21350,0
20230724,142900,2807327450,21350,21350,21350,21350,0
20230724,142800,2807327450,21350,21350,21350,21350,565
20230724,142700,2795264700,21350,21350,21350,21350,2
20230724,142600,2795222000,21400,21400,21400,21400,0
20230724,142500,2795222000,21400,21400,21400,21400,105
20230724,142400,2792975000,21400,21400,21400,21400,101
20230724,142300,2790813600,21400,21400,21400,21400,0
20230724,142200,2790813600,21400,21500,21500,21400,71
20230724,142100,2789294100,21500,21500,21500,21500,10
20230724,142000,2789079100,21500,21500,21500,21500,0
20230724,141900,2789079100,21500,21350,21500,21350,703
20230724,141800,2773974950,21450,21450,21450,21450,5
20230724,141700,2773867700,21500,21450,21500,21450,100
20230724,141600,2771718750,21450,21450,21450,21450,0
20230724,141500,2771718750,21450,21400,21450,21400,300
20230724,141400,2765283850,21400,21300,21400,21300,111
20230724,141300,2762918550,21300,21300,21300,21300,0
20230724,141200,2762918550,21300,21350,21350,21300,12
20230724,141100,2762662850,21350,21350,21350,21350,160
20230724,141000,2759246850,21300,21300,21300,21300,3
20230724,140900,2759182950,21300,21300,21300,21300,0
20230724,140800,2759182950,21300,21300,21300,21300,0
20230724,140700,2759182950,21300,21300,21300,21300,110
20230724,140600,2756839950,21300,21300,21350,21300,408
20230724,140500,2748149400,21300,21300,21300,21300,91
20230724,140400,2746211100,21350,21350,21350,21350,1
20230724,140300,2746189750,21350,21350,21350,21350,1
20230724,140200,2746168400,21350,21350,21350,21350,20
20230724,140100,2745741400,21350,21350,21350,21350,0
20230724,140000,2745741400,21350,21350,21350,21350,16
20230724,135900,2745399800,21350,21350,21350,21350,0
20230724,135800,2745399800,21350,21350,21350,21350,0
20230724,135700,2745399800,21350,21400,21400,21350,602
20230724,135600,2732546950,21350,21350,21350,21350,0
20230724,135500,2732546950,21350,21350,21350,21350,2
20230724,135400,2732504250,21350,21350,21350,21350,10
20230724,135300,2732290750,21400,21400,21400,21400,10
20230724,135200,2732076750,21400,21400,21400,21400,0
20230724,135100,2732076750,21400,21250,21400,21250,375
20230724,135000,2724068350,21300,21300,21300,21300,100
20230724,134900,2721938350,21300,21350,21350,21300,70
20230724,134800,2720447250,21350,21350,21350,21350,0
20230724,134700,2720447250,21350,21350,21350,21350,100
20230724,134600,2718312250,21350,21350,21350,21350,0
20230724,134500,2718312250,21350,21300,21350,21250,216
20230724,134400,2713712250,21300,21250,21300,21250,3
20230724,134300,2713648400,21200,21200,21200,21200,0
20230724,134200,2713648400,21200,21250,21250,21200,290
20230724,134100,2707500300,21250,21250,21250,21250,56
20230724,134000,2706310300,21250,21200,21250,21200,153
20230724,133900,2703059250,21250,21250,21250,21200,3300
20230724,133800,2633096400,21250,21250,21250,21250,25
20230724,133700,2632565150,21250,21250,21250,21250,2143
20230724,133600,2587026400,21250,21250,21250,21250,400
20230724,133500,2578526400,21300,21300,21300,21300,3382
20230724,133400,2506489800,21350,21350,21350,21350,1
20230724,133300,2506468450,21350,21350,21350,21350,118
20230724,133200,2503949150,21350,21350,21350,21350,0
20230724,133100,2503949150,21350,21400,21400,21350,688
20230724,133000,2489260300,21400,21400,21400,21400,0
20230724,132900,2489260300,21400,21400,21400,21350,80
20230724,132800,2487550800,21400,21400,21400,21400,121
20230724,132700,2484961400,21400,21400,21400,21400,5
20230724,132600,2484854400,21400,21400,21450,21400,255
20230724,132500,2479397350,21450,21400,21450,21400,294
20230724,132400,2473100750,21400,21400,21400,21400,9
20230724,132300,2472908150,21400,21400,21400,21400,0
20230724,132200,2472908150,21400,21400,21400,21400,0
20230724,132100,2472908150,21400,21400,21400,21400,0
20230724,132000,2472908150,21400,21350,21400,21350,144
20230724,131900,2469833650,21350,21350,21350,21350,0
20230724,131800,2469833650,21350,21350,21350,21350,260
20230724,131700,2464282650,21350,21400,21400,21350,34
20230724,131600,2463556600,21350,21350,21350,21350,41
20230724,131500,2462681250,21350,21350,21350,21350,150
20230724,131400,2459478750,21350,21350,21350,21350,0
20230724,131300,2459478750,21350,21350,21350,21350,0
20230724,131200,2459478750,21350,21350,21350,21350,0
20230724,131100,2459478750,21350,21350,21350,21350,2
20230724,131000,2459436050,21350,21350,21350,21350,0
20230724,130900,2459436050,21350,21400,21400,21350,900
20230724,130800,2440218000,21400,21400,21400,21400,5
20230724,130700,2440111000,21350,21350,21350,21350,173
20230724,130600,2436417450,21450,21350,21450,21350,569
20230724,130500,2424268300,21350,21400,21400,21350,46
20230724,130400,2423285900,21450,21450,21450,21450,0
20230724,130300,2423285900,21450,21450,21450,21450,51
20230724,130200,2422191950,21450,21400,21450,21400,24
20230724,130100,2421677850,21400,21400,21400,21400,86
20230724,130000,2419837450,21400,21400,21450,21400,24
20230724,125900,2419323300,21400,21400,21400,21400,0
20230724,125800,2419323300,21400,21350,21400,21350,190
20230724,125700,2415261800,21350,21350,21350,21350,5
20230724,125600,2415155050,21350,21350,21350,21350,0
20230724,125500,2415155050,21350,21300,21350,21300,114
20230724,125400,2412721200,21300,21300,21300,21300,417
20230724,125300,2403839100,21300,21300,21300,21300,0
20230724,125200,2403839100,21300,21300,21300,21300,100
20230724,125100,2401709100,21300,21350,21350,21300,831
20230724,125000,2383992300,21350,21350,21350,21350,0
20230724,124900,2383992300,21350,21350,21350,21350,0
20230724,124800,2383992300,21350,21350,21350,21350,1
20230724,124700,2383970950,21300,21300,21300,21300,1841
20230724,124600,2344757650,21300,21300,21300,21300,248
20230724,124500,2339475250,21300,21300,21350,21300,845
20230724,124400,2321476500,21350,21350,21350,21350,249
20230724,124300,2316160350,21400,21450,21450,21400,358
20230724,124200,2308489150,21350,21350,21350,21350,0
20230724,124100,2308489150,21350,21350,21350,21350,9
20230724,124000,2308297000,21400,21400,21400,21350,530
20230724,123900,2296979500,21350,21400,21400,21350,1453
20230724,123800,2265947850,21350,21350,21350,21350,0
20230724,123700,2265947850,21350,21350,21350,21350,63
20230724,123600,2264602800,21400,21350,21400,21350,284
20230724,123500,2258525250,21400,21400,21400,21400,3
20230724,123400,2258461050,21350,21350,21350,21350,58
20230724,123300,2257222750,21400,21400,21400,21400,33
20230724,123200,2256516550,21350,21350,21400,21350,216
20230724,123100,2251901550,21350,21350,21350,21350,0
20230724,123000,2251901550,21350,21350,21350,21350,2
20230724,122900,2251858850,21350,21350,21350,21350,176
20230724,122800,2248101250,21350,21350,21350,21350,0
20230724,122700,2248101250,21350,21400,21400,21350,1154
20230724,122600,2223458150,21400,21400,21400,21400,23
20230724,122500,2222965950,21400,21400,21400,21400,4
20230724,122400,2222880350,21400,21400,21400,21400,92
20230724,122300,2220911550,21400,21400,21400,21400,5
20230724,122200,2220804550,21400,21400,21400,21350,250
20230724,122100,2215454700,21350,21350,21350,21350,86
20230724,122000,2213618600,21400,21350,21400,21350,153
20230724,121900,2210349550,21350,21350,21350,21350,50
20230724,121800,2209282050,21350,21350,21350,21350,0
20230724,121700,2209282050,21350,21350,21350,21350,0
20230724,121600,2209282050,21350,21350,21350,21350,150
20230724,121500,2206079550,21350,21400,21400,21350,401
20230724,121400,2197518150,21400,21400,21400,21400,7
20230724,121300,2197368350,21400,21400,21400,21400,0
20230724,121200,2197368350,21400,21400,21400,21400,0
20230724,121100,2197368350,21400,21400,21400,21400,8
20230724,121000,2197197150,21350,21350,21350,21350,27
20230724,120900,2196620700,21350,21350,21400,21350,323
20230724,120800,2189724600,21350,21350,21350,21350,41
20230724,120700,2188849250,21350,21350,21350,21350,325
20230724,120600,2181910500,21350,21450,21450,21350,211
20230724,120500,2177404750,21350,21400,21450,21350,1082
20230724,120400,2154251100,21300,21300,21400,21300,57
20230724,120300,2153036200,21300,21300,21400,21300,1086
20230724,120200,2129895950,21300,21300,21300,21300,25
20230724,120100,2129363450,21300,21350,21350,21300,28
20230724,120000,2128766900,21300,21400,21400,21300,124
20230724,115900,2126115800,21300,21300,21300,21300,25
20230724,115800,2125583300,21300,21300,21300,21300,24
20230724,115700,2125072100,21300,21300,21300,21300,224
20230724,115600,2120300900,21300,21300,21400,21300,178
20230724,115500,2116508400,21300,21300,21300,21300,37
20230724,115400,2115720300,21300,21350,21350,21300,80
20230724,115300,2114013550,21350,21300,21400,21300,301
20230724,115200,2107599650,21300,21300,21350,21300,604
20230724,115100,2094708900,21300,21350,21350,21300,35
20230724,115000,2093962850,21300,21300,21350,21300,187
20230724,114900,2089979300,21300,21350,21350,21300,28
20230724,114800,2089382850,21300,21400,21400,21300,32
20230724,114700,2088700050,21350,21300,21400,21300,153
20230724,114600,2085434400,21350,21350,21350,21350,226
20230724,114500,2080609300,21350,21400,21400,21350,76
20230724,114400,2078984200,21350,21350,21350,21350,24
20230724,114300,2078471800,21300,21350,21350,21300,168
20230724,114200,2074885700,21350,21300,21350,21300,129
20230724,114100,2072133000,21300,21300,21300,21300,1576
20230724,114000,2038564200,21300,21350,21350,21300,338
20230724,113900,2031361800,21300,21350,21350,21300,1058
20230724,113800,2008815100,21350,21350,21400,21350,485
20230724,113700,1998443150,21350,21350,21350,21350,25
20230724,113600,1997909400,21350,21350,21350,21350,26
20230724,113500,1997354300,21350,21350,21350,21350,24
20230724,113400,1996841900,21300,21350,21350,21300,25
20230724,113300,1996309350,21300,21300,21400,21300,211
20230724,113200,1991811550,21300,21300,21300,21300,25
20230724,113100,1991279050,21300,21350,21350,21300,58
20230724,113000,1990043050,21350,21350,21350,21300,43
20230724,112900,1989125300,21350,21350,21350,21350,3
20230724,112800,1989061250,21300,21300,21350,21300,157
20230724,112700,1985717100,21300,21300,21300,21300,24
20230724,112600,1985205900,21300,21300,21300,21300,25
20230724,112500,1984673400,21250,21300,21300,21250,58
20230724,112400,1983439250,21250,21250,21300,21250,184
20230724,112300,1979529150,21250,21350,21350,21250,27
20230724,112200,1978955300,21250,21250,21300,21250,41
20230724,112100,1978083550,21300,21250,21300,21250,2413
20230724,112000,1926798800,21300,21300,21300,21300,17
20230724,111900,1926436700,21300,21300,21300,21300,15
20230724,111800,1926117200,21300,21300,21300,21250,654
20230724,111700,1912187050,21300,21300,21300,21300,26
20230724,111600,1911633250,21300,21350,21350,21300,28
20230724,111500,1911036700,21300,21300,21300,21300,24
20230724,111400,1910525500,21300,21300,21300,21300,456
20230724,111300,1900812700,21350,21350,21350,21300,334
20230724,111200,1893685650,21350,21300,21350,21250,2043
20230724,111100,1850170950,21300,21350,21400,21300,778
20230724,111000,1833547350,21350,21350,21350,21300,325
20230724,110900,1826609950,21300,21350,21350,21300,464
20230724,110800,1816726650,21400,21400,21400,21400,53
20230724,110700,1815592450,21400,21350,21400,21350,653
20230724,110600,1801625400,21350,21350,21350,21300,183
20230724,110500,1797718600,21350,21300,21350,21300,331
20230724,110400,1790668250,21300,21300,21300,21300,0
20230724,110300,1790668250,21300,21250,21300,21250,399
20230724,110200,1782170550,21300,21300,21300,21300,323
20230724,110100,1775290650,21300,21300,21300,21250,1780
20230724,110000,1737457000,21300,21400,21400,21300,1647
20230724,105900,1702375250,21300,21300,21300,21300,584
20230724,105800,1689936050,21300,21300,21300,21250,187
20230724,105700,1685957450,21250,21250,21300,21250,932
20230724,105600,1666129950,21300,21300,21300,21300,869
20230724,105500,1647620250,21300,21300,21300,21250,903
20230724,105400,1628386600,21400,21350,21400,21350,121
20230724,105300,1625802200,21300,21300,21300,21300,389
20230724,105200,1617516500,21300,21300,21300,21300,821
20230724,105100,1600029200,21300,21300,21300,21300,322
20230724,105000,1593170600,21300,21300,21350,21300,477
20230724,104900,1583010200,21300,21350,21350,21250,3180
20230724,104800,1515194300,21350,21400,21400,21350,894
20230724,104700,1496093850,21400,21400,21400,21400,750
20230724,104600,1480043850,21400,21400,21400,21400,20
20230724,104500,1479615850,21400,21400,21400,21400,184
20230724,104400,1475678250,21400,21450,21450,21400,1048
20230724,104300,1453250550,21400,21400,21400,21400,0
20230724,104200,1453250550,21400,21400,21400,21400,0
20230724,104100,1453250550,21400,21400,21400,21400,67
20230724,104000,1451816750,21450,21350,21450,21350,159
20230724,103900,1448415250,21350,21400,21400,21350,401
20230724,103800,1439852650,21400,21400,21400,21400,31
20230724,103700,1439189250,21400,21450,21450,21400,69
20230724,103600,1437712500,21400,21400,21400,21400,0
20230724,103500,1437712500,21400,21400,21400,21350,607
20230724,103400,1424727800,21450,21450,21450,21400,131
20230724,103300,1421924100,21400,21450,21450,21400,1238
20230724,103200,1395424000,21450,21450,21500,21450,93
20230724,103100,1393428550,21450,21450,21500,21450,227
20230724,103000,1388559150,21450,21450,21450,21450,135
20230724,102900,1385663400,21500,21500,21500,21500,375
20230724,102800,1377600900,21450,21450,21450,21450,101
20230724,102700,1375434450,21400,21400,21400,21400,51
20230724,102600,1374343050,21400,21400,21400,21400,0
20230724,102500,1374343050,21400,21350,21400,21350,464
20230724,102400,1364418450,21400,21400,21400,21400,349
20230724,102300,1356949850,21400,21400,21400,21400,189
20230724,102200,1352905250,21400,21400,21400,21400,1256
20230724,102100,1326026850,21500,21450,21500,21400,1159
20230724,102000,1301171050,21450,21500,21500,21450,542
20230724,101900,1289525550,21500,21500,21500,21500,138
20230724,101800,1286558550,21500,21500,21500,21500,72
20230724,101700,1285010550,21500,21500,21500,21500,132
20230724,101600,1282172550,21550,21600,21600,21550,7
20230724,101500,1282021600,21500,21500,21500,21500,9
20230724,101400,1281828100,21500,21500,21500,21500,0
20230724,101300,1281828100,21500,21500,21500,21500,369
20230724,101200,1273894600,21500,21500,21500,21500,719
20230724,101100,1258436100,21500,21500,21500,21500,466
20230724,101000,1248417100,21500,21500,21500,21500,405
20230724,100900,1239709600,21500,21500,21500,21500,15
20230724,100800,1239387100,21450,21450,21450,21450,249
20230724,100700,1234046050,21450,21450,21450,21450,197
20230724,100600,1229820400,21450,21400,21450,21400,814
20230724,100500,1212397850,21400,21450,21450,21400,1028
20230724,100400,1190397300,21450,21450,21450,21450,487
20230724,100300,1179951150,21450,21450,21450,21450,101
20230724,100200,1177784700,21500,21450,21500,21450,114
20230724,100100,1175336200,21500,21450,21500,21450,38
20230724,100000,1174521000,21450,21500,21500,21450,111
20230724,095900,1172139500,21500,21450,21500,21450,45
20230724,095800,1171174000,21450,21450,21450,21450,43
20230724,095700,1170251650,21400,21550,21550,21400,10008
20230724,095600,955840900,21500,21550,21550,21500,560
20230724,095500,943773400,21550,21500,21550,21500,860
20230724,095400,925255900,21550,21500,21550,21500,225
20230724,095300,920416900,21500,21550,21550,21500,224
20230724,095200,915600150,21550,21550,21550,21550,845
20230724,095100,897390400,21600,21550,21600,21550,11
20230724,095000,897153050,21600,21550,21600,21550,152
20230724,094900,893875750,21550,21550,21600,21550,609
20230724,094800,880750400,21600,21600,21600,21600,25
20230724,094700,880210400,21550,21600,21600,21550,820
20230724,094600,862499000,21650,21650,21650,21650,111
20230724,094500,860095850,21650,21650,21650,21650,211
20230724,094400,855527700,21650,21650,21650,21650,26
20230724,094300,854964800,21650,21650,21650,21600,477
20230724,094200,844656550,21600,21600,21650,21600,39
20230724,094100,843812750,21600,21700,21700,21600,1210
20230724,094000,817647600,21700,21750,21750,21700,138
20230724,093900,814651750,21750,21750,21750,21650,400
20230724,093800,805975700,21750,21700,21750,21700,285
20230724,093700,799786950,21700,21700,21700,21700,95
20230724,093600,797725450,21700,21700,21700,21700,13
20230724,093500,797443350,21700,21700,21700,21700,166
20230724,093400,793841150,21650,21650,21650,21650,637
20230724,093300,780050100,21600,21600,21600,21600,101
20230724,093200,777868500,21650,21650,21650,21650,11
20230724,093100,777630350,21600,21650,21650,21600,1235
20230724,093000,750953600,21650,21650,21650,21650,29
20230724,092900,750325750,21600,21600,21600,21600,40
20230724,092800,749461750,21600,21650,21650,21600,148
20230724,092700,746263750,21600,21600,21600,21600,448
20230724,092600,736586950,21600,21550,21600,21550,116
20230724,092500,734087000,21550,21550,21550,21550,766
20230724,092400,717579700,21550,21550,21550,21550,200
20230724,092300,713269700,21550,21550,21550,21550,262
20230724,092200,707623600,21450,21450,21500,21450,289
20230724,092100,701414450,21450,21500,21500,21450,727
20230724,092000,685789750,21450,21500,21500,21450,414
20230724,091900,676898900,21400,21450,21500,21400,716
20230724,091800,661564550,21450,21550,21550,21450,474
20230724,091700,651395450,21550,21500,21550,21450,184
20230724,091600,647445300,21500,21400,21500,21400,339
20230724,091500,640186000,21500,21450,21500,21400,453
20230724,091400,630485350,21450,21450,21500,21400,2315
20230724,091300,580844600,21500,21550,21550,21500,232
20230724,091200,575850650,21550,21600,21600,21400,3958
20230724,091100,490976300,21600,21900,21900,21550,1032
20230724,091000,468591900,21900,21500,21900,21500,1601
20230724,090900,433833700,21450,21600,21600,21450,6058
20230724,090800,303541100,21600,21650,21650,21550,1932
20230724,090700,261855750,21650,21650,21700,21650,403
20230724,090600,253129800,21700,21750,21750,21700,2843
20230724,090500,191403600,21800,21800,21850,21750,550
20230724,090400,179433950,21750,21900,21900,21750,2120
20230724,090300,133323800,21800,21950,21950,21700,1050
20230724,090200,110475000,21950,22000,22000,21850,2141
20230724,090100,63564550,22000,22100,22100,22000,373
20230724,090000,55352850,22100,22300,22300,22050,2485