KissMeData/089010/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194100,2287958950,24750,24750,24750,24750,2204
20230728,194000,2287958950,24750,24750,24750,24750,0
20230728,193900,2287958950,24750,24750,24750,24750,0
20230728,193800,2287958950,24750,24750,24750,24750,0
20230728,193700,2287958950,24750,24750,24750,24750,0
20230728,193600,2287958950,24750,24750,24750,24750,0
20230728,193500,2287958950,24750,24750,24750,24750,0
20230728,193400,2287958950,24750,24750,24750,24750,0
20230728,193300,2287958950,24750,24750,24750,24750,0
20230728,193200,2287958950,24750,24750,24750,24750,0
20230728,193100,2287958950,24750,24750,24750,24750,0
20230728,193000,2287958950,24750,24750,24750,24750,0
20230728,192900,2287958950,24750,24750,24750,24750,0
20230728,192800,2287958950,24750,24750,24750,24750,0
20230728,192700,2287958950,24750,24750,24750,24750,0
20230728,192600,2287958950,24750,24750,24750,24750,0
20230728,192500,2287958950,24750,24750,24750,24750,0
20230728,192400,2287958950,24750,24750,24750,24750,0
20230728,192300,2287958950,24750,24750,24750,24750,0
20230728,192200,2287958950,24750,24750,24750,24750,0
20230728,192100,2287958950,24750,24750,24750,24750,0
20230728,192000,2287958950,24750,24750,24750,24750,0
20230728,191900,2287958950,24750,24750,24750,24750,0
20230728,191800,2287958950,24750,24750,24750,24750,0
20230728,191700,2287958950,24750,24750,24750,24750,0
20230728,191600,2287958950,24750,24750,24750,24750,0
20230728,191500,2287958950,24750,24750,24750,24750,0
20230728,191400,2287958950,24750,24750,24750,24750,0
20230728,191300,2287958950,24750,24750,24750,24750,0
20230728,191200,2287958950,24750,24750,24750,24750,0
20230728,191100,2287958950,24750,24750,24750,24750,2204
20230728,191000,2287958950,24750,24750,24750,24750,0
20230728,190900,2287958950,24750,24750,24750,24750,0
20230728,190800,2287958950,24750,24750,24750,24750,0
20230728,190700,2287958950,24750,24750,24750,24750,0
20230728,190600,2287958950,24750,24750,24750,24750,0
20230728,190500,2287958950,24750,24750,24750,24750,0
20230728,190400,2287958950,24750,24750,24750,24750,0
20230728,190300,2287958950,24750,24750,24750,24750,0
20230728,190200,2287958950,24750,24750,24750,24750,0
20230728,190100,2287958950,24750,24750,24750,24750,0
20230728,190000,2287958950,24750,24750,24750,24750,0
20230728,185900,2287958950,24750,24750,24750,24750,0
20230728,185800,2287958950,24750,24750,24750,24750,0
20230728,185700,2287958950,24750,24750,24750,24750,0
20230728,185600,2287958950,24750,24750,24750,24750,0
20230728,185500,2287958950,24750,24750,24750,24750,0
20230728,185400,2287958950,24750,24750,24750,24750,0
20230728,185300,2287958950,24750,24750,24750,24750,0
20230728,185200,2287958950,24750,24750,24750,24750,0
20230728,185100,2287958950,24750,24750,24750,24750,0
20230728,185000,2287958950,24750,24750,24750,24750,0
20230728,184900,2287958950,24750,24750,24750,24750,0
20230728,184800,2287958950,24750,24750,24750,24750,0
20230728,184700,2287958950,24750,24750,24750,24750,0
20230728,184600,2287958950,24750,24750,24750,24750,0
20230728,184500,2287958950,24750,24750,24750,24750,0
20230728,184400,2287958950,24750,24750,24750,24750,0
20230728,184300,2287958950,24750,24750,24750,24750,0
20230728,184200,2287958950,24750,24750,24750,24750,0
20230728,184100,2287958950,24750,24750,24750,24750,2204
20230728,184000,2287958950,24750,24750,24750,24750,0
20230728,183900,2287958950,24750,24750,24750,24750,0
20230728,183800,2287958950,24750,24750,24750,24750,0
20230728,183700,2287958950,24750,24750,24750,24750,0
20230728,183600,2287958950,24750,24750,24750,24750,0
20230728,183500,2287958950,24750,24750,24750,24750,0
20230728,183400,2287958950,24750,24750,24750,24750,0
20230728,183300,2287958950,24750,24750,24750,24750,0
20230728,183200,2287958950,24750,24750,24750,24750,0
20230728,183100,2287958950,24750,24750,24750,24750,0
20230728,183000,2287958950,24750,24750,24750,24750,0
20230728,182900,2287958950,24750,24750,24750,24750,0
20230728,182800,2287958950,24750,24750,24750,24750,0
20230728,182700,2287958950,24750,24750,24750,24750,0
20230728,182600,2287958950,24750,24750,24750,24750,0
20230728,182500,2287958950,24750,24750,24750,24750,0
20230728,182400,2287958950,24750,24750,24750,24750,0
20230728,182300,2287958950,24750,24750,24750,24750,0
20230728,182200,2287958950,24750,24750,24750,24750,0
20230728,182100,2287958950,24750,24750,24750,24750,0
20230728,182000,2287958950,24750,24750,24750,24750,0
20230728,181900,2287958950,24750,24750,24750,24750,0
20230728,181800,2287958950,24750,24750,24750,24750,0
20230728,181700,2287958950,24750,24750,24750,24750,0
20230728,181600,2287958950,24750,24750,24750,24750,0
20230728,181500,2287958950,24750,24750,24750,24750,0
20230728,181400,2287958950,24750,24750,24750,24750,0
20230728,181300,2287958950,24750,24750,24750,24750,0
20230728,181200,2287958950,24750,24750,24750,24750,0
20230728,181100,2287958950,24750,24750,24750,24750,2204
20230728,181000,2287958950,24750,24750,24750,24750,0
20230728,180900,2287958950,24750,24750,24750,24750,0
20230728,180800,2287958950,24750,24750,24750,24750,0
20230728,180700,2287958950,24750,24750,24750,24750,0
20230728,180600,2287958950,24750,24750,24750,24750,0
20230728,180500,2287958950,24750,24750,24750,24750,0
20230728,180400,2287958950,24750,24750,24750,24750,0
20230728,180300,2287958950,24750,24750,24750,24750,0
20230728,180200,2287958950,24750,24750,24750,24750,0
20230728,180100,2287958950,24750,24750,24750,24750,0
20230728,180000,2287958950,24750,24750,24750,24750,0
20230728,175900,2287958950,24750,24750,24750,24750,0
20230728,175800,2287958950,24750,24750,24750,24750,0
20230728,175700,2287958950,24750,24750,24750,24750,0
20230728,175600,2287958950,24750,24750,24750,24750,0
20230728,175500,2287958950,24750,24750,24750,24750,0
20230728,175400,2287958950,24750,24750,24750,24750,0
20230728,175300,2287958950,24750,24750,24750,24750,0
20230728,175200,2287958950,24750,24750,24750,24750,0
20230728,175100,2287958950,24750,24750,24750,24750,0
20230728,175000,2287958950,24750,24750,24750,24750,0
20230728,174900,2287958950,24750,24750,24750,24750,0
20230728,174800,2287958950,24750,24750,24750,24750,0
20230728,174700,2287958950,24750,24750,24750,24750,0
20230728,174600,2287958950,24750,24750,24750,24750,0
20230728,174500,2287958950,24750,24750,24750,24750,0
20230728,174400,2287958950,24750,24750,24750,24750,0
20230728,174300,2287958950,24750,24750,24750,24750,0
20230728,174200,2287958950,24750,24750,24750,24750,0
20230728,174100,2287958950,24750,24750,24750,24750,2204
20230728,174000,2287958950,24750,24750,24750,24750,0
20230728,173900,2287958950,24750,24750,24750,24750,0
20230728,173800,2287958950,24750,24750,24750,24750,0
20230728,173700,2287958950,24750,24750,24750,24750,0
20230728,173600,2287958950,24750,24750,24750,24750,0
20230728,173500,2287958950,24750,24750,24750,24750,0
20230728,173400,2287958950,24750,24750,24750,24750,0
20230728,173300,2287958950,24750,24750,24750,24750,0
20230728,173200,2287958950,24750,24750,24750,24750,0
20230728,173100,2287958950,24750,24750,24750,24750,0
20230728,173000,2287958950,24750,24750,24750,24750,0
20230728,172900,2287958950,24750,24750,24750,24750,0
20230728,172800,2287958950,24750,24750,24750,24750,0
20230728,172700,2287958950,24750,24750,24750,24750,0
20230728,172600,2287958950,24750,24750,24750,24750,0
20230728,172500,2287958950,24750,24750,24750,24750,0
20230728,172400,2287958950,24750,24750,24750,24750,0
20230728,172300,2287958950,24750,24750,24750,24750,0
20230728,172200,2287958950,24750,24750,24750,24750,0
20230728,172100,2287958950,24750,24750,24750,24750,0
20230728,172000,2287958950,24750,24750,24750,24750,0
20230728,171900,2287958950,24750,24750,24750,24750,0
20230728,171800,2287958950,24750,24750,24750,24750,0
20230728,171700,2287958950,24750,24750,24750,24750,0
20230728,171600,2287958950,24750,24750,24750,24750,0
20230728,171500,2287958950,24750,24750,24750,24750,0
20230728,171400,2287958950,24750,24750,24750,24750,0
20230728,171300,2287958950,24750,24750,24750,24750,0
20230728,171200,2287958950,24750,24750,24750,24750,0
20230728,171100,2287958950,24750,24750,24750,24750,2204
20230728,171000,2287958950,24750,24750,24750,24750,0
20230728,170900,2287958950,24750,24750,24750,24750,0
20230728,170800,2287958950,24750,24750,24750,24750,0
20230728,170700,2287958950,24750,24750,24750,24750,0
20230728,170600,2287958950,24750,24750,24750,24750,0
20230728,170500,2287958950,24750,24750,24750,24750,0
20230728,170400,2287958950,24750,24750,24750,24750,0
20230728,170300,2287958950,24750,24750,24750,24750,0
20230728,170200,2287958950,24750,24750,24750,24750,0
20230728,170100,2287958950,24750,24750,24750,24750,0
20230728,170000,2287958950,24750,24750,24750,24750,0
20230728,165900,2287958950,24750,24750,24750,24750,0
20230728,165800,2287958950,24750,24750,24750,24750,0
20230728,165700,2287958950,24750,24750,24750,24750,0
20230728,165600,2287958950,24750,24750,24750,24750,0
20230728,165500,2287958950,24750,24750,24750,24750,0
20230728,165400,2287958950,24750,24750,24750,24750,0
20230728,165300,2287958950,24750,24750,24750,24750,0
20230728,165200,2287958950,24750,24750,24750,24750,0
20230728,165100,2287958950,24750,24750,24750,24750,0
20230728,165000,2287958950,24750,24750,24750,24750,0
20230728,164900,2287958950,24750,24750,24750,24750,0
20230728,164800,2287958950,24750,24750,24750,24750,0
20230728,164700,2287958950,24750,24750,24750,24750,0
20230728,164600,2287958950,24750,24750,24750,24750,0
20230728,164500,2287958950,24750,24750,24750,24750,0
20230728,164400,2287958950,24750,24750,24750,24750,0
20230728,164300,2287958950,24750,24750,24750,24750,0
20230728,164200,2287958950,24750,24750,24750,24750,0
20230728,164100,2287958950,24750,24750,24750,24750,2204
20230728,164000,2287958950,24750,24750,24750,24750,0
20230728,163900,2287958950,24750,24750,24750,24750,0
20230728,163800,2287958950,24750,24750,24750,24750,0
20230728,163700,2287958950,24750,24750,24750,24750,0
20230728,163600,2287958950,24750,24750,24750,24750,0
20230728,163500,2287958950,24750,24750,24750,24750,0
20230728,163400,2287958950,24750,24750,24750,24750,0
20230728,163300,2287958950,24750,24750,24750,24750,0
20230728,163200,2287958950,24750,24750,24750,24750,0
20230728,163100,2287958950,24750,24750,24750,24750,0
20230728,163000,2287958950,24750,24750,24750,24750,0
20230728,162900,2287958950,24750,24750,24750,24750,0
20230728,162800,2287958950,24750,24750,24750,24750,0
20230728,162700,2287958950,24750,24750,24750,24750,0
20230728,162600,2287958950,24750,24750,24750,24750,0
20230728,162500,2287958950,24750,24750,24750,24750,0
20230728,162400,2287958950,24750,24750,24750,24750,0
20230728,162300,2287958950,24750,24750,24750,24750,0
20230728,162200,2287958950,24750,24750,24750,24750,0
20230728,162100,2287958950,24750,24750,24750,24750,0
20230728,162000,2287958950,24750,24750,24750,24750,0
20230728,161900,2287958950,24750,24750,24750,24750,0
20230728,161800,2287958950,24750,24750,24750,24750,0
20230728,161700,2287958950,24750,24750,24750,24750,0
20230728,161600,2287958950,24750,24750,24750,24750,0
20230728,161500,2287958950,24750,24750,24750,24750,0
20230728,161400,2287958950,24750,24750,24750,24750,0
20230728,161300,2287958950,24750,24750,24750,24750,0
20230728,161200,2287958950,24750,24750,24750,24750,0
20230728,161100,2287958950,24750,24750,24750,24750,2204
20230728,161000,2287958950,24750,24750,24750,24750,0
20230728,160900,2287958950,24750,24750,24750,24750,0
20230728,160800,2287958950,24750,24750,24750,24750,0
20230728,160700,2287958950,24750,24750,24750,24750,0
20230728,160600,2287958950,24750,24750,24750,24750,0
20230728,160500,2287958950,24750,24750,24750,24750,0
20230728,160400,2287958950,24750,24750,24750,24750,0
20230728,160300,2287958950,24750,24750,24750,24750,0
20230728,160200,2287958950,24750,24750,24750,24750,0
20230728,160100,2287958950,24750,24750,24750,24750,0
20230728,160000,2287958950,24750,24750,24750,24750,0
20230728,155900,2287958950,24750,24750,24750,24750,0
20230728,155800,2287958950,24750,24750,24750,24750,0
20230728,155700,2287958950,24750,24750,24750,24750,0
20230728,155600,2287958950,24750,24750,24750,24750,0
20230728,155500,2287958950,24750,24750,24750,24750,0
20230728,155400,2287958950,24750,24750,24750,24750,0
20230728,155300,2287958950,24750,24750,24750,24750,0
20230728,155200,2287958950,24750,24750,24750,24750,0
20230728,155100,2287958950,24750,24750,24750,24750,0
20230728,155000,2287958950,24750,24750,24750,24750,0
20230728,154900,2287958950,24750,24750,24750,24750,0
20230728,154800,2287958950,24750,24750,24750,24750,0
20230728,154700,2287958950,24750,24750,24750,24750,0
20230728,154600,2287958950,24750,24750,24750,24750,0
20230728,154500,2287958950,24750,24750,24750,24750,0
20230728,154400,2287958950,24750,24750,24750,24750,0
20230728,154300,2287958950,24750,24750,24750,24750,0
20230728,154200,2287958950,24750,24750,24750,24750,0
20230728,154100,2287958950,24750,24750,24750,24750,2204
20230728,154000,2287958950,24750,24750,24750,24750,0
20230728,153900,2287958950,24750,24750,24750,24750,0
20230728,153800,2287958950,24750,24750,24750,24750,0
20230728,153700,2287958950,24750,24750,24750,24750,0
20230728,153600,2287958950,24750,24750,24750,24750,0
20230728,153500,2287958950,24750,24750,24750,24750,0
20230728,153400,2287958950,24750,24750,24750,24750,0
20230728,153300,2287958950,24750,24750,24750,24750,0
20230728,153200,2287958950,24750,24750,24750,24750,0
20230728,153100,2287958950,24750,24750,24750,24750,0
20230728,153000,2287958950,24750,24750,24750,24750,2204
20230728,152900,2233409950,24800,24800,24800,24800,0
20230728,152800,2233409950,24800,24800,24800,24800,0
20230728,152700,2233409950,24800,24800,24800,24800,0
20230728,152600,2233409950,24800,24800,24800,24800,0
20230728,152500,2233409950,24800,24800,24800,24800,0
20230728,152400,2233409950,24800,24800,24800,24800,0
20230728,152300,2233409950,24800,24800,24800,24800,0
20230728,152200,2233409950,24800,24800,24800,24800,0
20230728,152100,2233409950,24800,24800,24800,24800,0
20230728,152000,2233409950,24800,24800,24800,24800,0
20230728,151900,2233409950,24800,24800,24800,24750,143
20230728,151800,2229869600,24800,24700,24800,24700,1451
20230728,151700,2193911700,24750,24750,24750,24750,218
20230728,151600,2188516200,24700,24750,24750,24700,160
20230728,151500,2184559200,24700,24700,24700,24700,950
20230728,151400,2161094200,24700,24700,24700,24700,401
20230728,151300,2151189500,24700,24650,24700,24650,298
20230728,151200,2143842300,24650,24650,24650,24650,100
20230728,151100,2141377300,24650,24650,24650,24650,147
20230728,151000,2137753750,24650,24650,24700,24650,37
20230728,150900,2136840100,24700,24700,24700,24700,6
20230728,150800,2136691900,24650,24650,24650,24650,231
20230728,150700,2130997750,24650,24650,24650,24650,0
20230728,150600,2130997750,24650,24650,24650,24650,40
20230728,150500,2130011750,24650,24650,24650,24650,15
20230728,150400,2129642000,24600,24600,24600,24600,10
20230728,150300,2129396000,24650,24700,24700,24650,162
20230728,150200,2125402300,24650,24650,24650,24650,150
20230728,150100,2121704800,24700,24700,24700,24650,149
20230728,150000,2118024550,24700,24700,24700,24700,90
20230728,145900,2115801550,24650,24700,24700,24650,276
20230728,145800,2108997950,24700,24650,24700,24650,58
20230728,145700,2107568200,24650,24650,24650,24650,56
20230728,145600,2106187800,24650,24650,24650,24650,5
20230728,145500,2106064550,24650,24650,24650,24650,4
20230728,145400,2105965950,24600,24650,24650,24600,553
20230728,145300,2092337000,24650,24650,24650,24650,3
20230728,145200,2092263050,24600,24650,24650,24600,4
20230728,145100,2092164600,24650,24650,24650,24650,6
20230728,145000,2092016700,24650,24650,24650,24650,0
20230728,144900,2092016700,24650,24650,24650,24650,4
20230728,144800,2091918100,24650,24600,24650,24600,207
20230728,144700,2086825850,24550,24600,24600,24550,167
20230728,144600,2082723950,24650,24650,24650,24650,24
20230728,144500,2082132350,24650,24650,24650,24650,842
20230728,144400,2061377050,24650,24600,24650,24600,13
20230728,144300,2061057100,24600,24550,24600,24550,2048
20230728,144200,2010701150,24600,24600,24600,24600,46
20230728,144100,2009569550,24600,24600,24600,24600,0
20230728,144000,2009569550,24600,24600,24650,24600,917
20230728,143900,1987011200,24600,24600,24600,24600,90
20230728,143800,1984797200,24550,24550,24550,24550,70
20230728,143700,1983078700,24600,24600,24600,24600,3
20230728,143600,1983004900,24650,24650,24650,24650,170
20230728,143500,1978814400,24650,24650,24650,24650,5
20230728,143400,1978691150,24600,24650,24650,24600,647
20230728,143300,1962774750,24650,24600,24650,24600,73
20230728,143200,1960978800,24650,24650,24650,24650,0
20230728,143100,1960978800,24650,24650,24650,24600,1369
20230728,143000,1927269700,24700,24700,24700,24700,3
20230728,142900,1927195600,24700,24650,24700,24650,823
20230728,142800,1906892500,24650,24700,24700,24650,105
20230728,142700,1904300800,24650,24650,24650,24650,371
20230728,142600,1895155650,24650,24650,24650,24650,3
20230728,142500,1895081700,24650,24650,24650,24650,0
20230728,142400,1895081700,24650,24650,24650,24650,17
20230728,142300,1894662650,24650,24650,24650,24650,5
20230728,142200,1894539400,24650,24650,24650,24650,3
20230728,142100,1894465450,24600,24600,24600,24600,0
20230728,142000,1894465450,24600,24600,24600,24600,593
20230728,141900,1879877650,24650,24650,24650,24650,3
20230728,141800,1879803700,24650,24650,24650,24650,24
20230728,141700,1879212100,24650,24650,24650,24650,408
20230728,141600,1869154900,24700,24700,24700,24700,0
20230728,141500,1869154900,24700,24650,24700,24650,23
20230728,141400,1868587800,24700,24700,24700,24700,0
20230728,141300,1868587800,24700,24700,24700,24700,5
20230728,141200,1868464300,24700,24700,24700,24700,517
20230728,141100,1855694400,24700,24700,24700,24700,0
20230728,141000,1855694400,24700,24700,24700,24700,128
20230728,140900,1852532800,24700,24700,24700,24700,100
20230728,140800,1850062800,24700,24700,24700,24700,3
20230728,140700,1849988700,24650,24650,24650,24650,21
20230728,140600,1849471050,24600,24600,24600,24600,0
20230728,140500,1849471050,24600,24650,24650,24600,219
20230728,140400,1844079850,24700,24700,24700,24700,69
20230728,140300,1842375550,24750,24750,24750,24750,7
20230728,140200,1842202300,24700,24700,24700,24700,0
20230728,140100,1842202300,24700,24700,24700,24700,100
20230728,140000,1839732300,24650,24650,24650,24650,0
20230728,135900,1839732300,24650,24700,24700,24650,270
20230728,135800,1833070800,24700,24700,24700,24700,275
20230728,135700,1826278300,24700,24650,24700,24650,53
20230728,135600,1824971700,24650,24700,24700,24650,71
20230728,135500,1823221500,24700,24700,24700,24700,7
20230728,135400,1823048600,24700,24700,24700,24700,3
20230728,135300,1822974500,24650,24650,24650,24650,0
20230728,135200,1822974500,24650,24650,24650,24650,110
20230728,135100,1820263000,24700,24700,24700,24700,50
20230728,135000,1819028000,24600,24600,24600,24600,0
20230728,134900,1819028000,24600,24600,24600,24600,947
20230728,134800,1795731800,24600,24750,24750,24600,725
20230728,134700,1777806400,24700,24700,24700,24700,10
20230728,134600,1777559400,24750,24700,24750,24700,102
20230728,134500,1775039450,24700,24750,24750,24700,103
20230728,134400,1772495200,24750,24750,24750,24750,0
20230728,134300,1772495200,24750,24750,24750,24750,5
20230728,134200,1772371450,24750,24750,24750,24750,0
20230728,134100,1772371450,24750,24750,24750,24750,69
20230728,134000,1770663700,24750,24750,24750,24750,0
20230728,133900,1770663700,24750,24750,24750,24750,3
20230728,133800,1770589450,24700,24700,24700,24700,0
20230728,133700,1770589450,24700,24700,24750,24700,104
20230728,133600,1768020500,24750,24800,24800,24750,311
20230728,133500,1760323100,24750,24750,24750,24750,2
20230728,133400,1760273600,24750,24750,24750,24750,54
20230728,133300,1758937100,24750,24750,24750,24750,55
20230728,133200,1757575850,24750,24800,24800,24750,13
20230728,133100,1757253950,24750,24750,24750,24750,410
20230728,133000,1747106450,24750,24750,24750,24750,13
20230728,132900,1746784700,24750,24750,24750,24750,0
20230728,132800,1746784700,24750,24700,24750,24700,16
20230728,132700,1746389200,24700,24750,24750,24700,30
20230728,132600,1745647000,24750,24750,24800,24750,93
20230728,132500,1743345100,24800,24800,24800,24800,8
20230728,132400,1743146700,24800,24800,24800,24800,0
20230728,132300,1743146700,24800,24800,24800,24800,3
20230728,132200,1743072300,24800,24750,24800,24750,84
20230728,132100,1740989150,24800,24750,24800,24750,135
20230728,132000,1737646150,24700,24650,24700,24650,109
20230728,131900,1734956700,24650,24650,24650,24650,4
20230728,131800,1734858100,24650,24650,24650,24650,4
20230728,131700,1734759500,24650,24650,24650,24650,185
20230728,131600,1730199250,24700,24700,24700,24700,3
20230728,131500,1730125150,24700,24700,24700,24700,0
20230728,131400,1730125150,24700,24700,24700,24700,103
20230728,131300,1727581050,24650,24600,24650,24600,170
20230728,131200,1723391300,24600,24650,24650,24600,15
20230728,131100,1723022150,24550,24550,24550,24550,0
20230728,131000,1723022150,24550,24700,24700,24550,2635
20230728,130900,1658214450,24700,24750,24750,24700,24
20230728,130800,1657621450,24750,24700,24750,24700,6
20230728,130700,1657473150,24700,24700,24700,24700,0
20230728,130600,1657473150,24700,24700,24700,24700,0
20230728,130500,1657473150,24700,24700,24700,24700,103
20230728,130400,1654929050,24750,24750,24750,24750,43
20230728,130300,1653864800,24750,24650,24750,24650,231
20230728,130200,1648158350,24650,24700,24700,24650,35
20230728,130100,1647295400,24750,24750,24750,24750,3
20230728,130000,1647221150,24750,24750,24750,24750,1
20230728,125900,1647196400,24700,24700,24700,24700,250
20230728,125800,1641021400,24700,24750,24750,24700,98
20230728,125700,1638600600,24700,24700,24700,24700,50
20230728,125600,1637365600,24750,24800,24800,24700,242
20230728,125500,1631385950,24750,24750,24750,24750,61
20230728,125400,1629876200,24750,24750,24800,24750,42
20230728,125300,1628836550,24750,24750,24750,24750,243
20230728,125200,1622822300,24800,24800,24800,24800,3
20230728,125100,1622747900,24800,24800,24800,24800,0
20230728,125000,1622747900,24800,24800,24800,24750,29
20230728,124900,1622028750,24800,24750,24800,24750,102
20230728,124800,1619504150,24750,24750,24750,24750,200
20230728,124700,1614554150,24750,24750,24750,24750,1
20230728,124600,1614529400,24750,24700,24750,24700,114
20230728,124500,1611708400,24750,24750,24750,24750,5
20230728,124400,1611584650,24750,24700,24750,24700,38
20230728,124300,1610646000,24750,24750,24750,24700,105
20230728,124200,1608051650,24750,24750,24750,24750,370
20230728,124100,1598894150,24800,24750,24800,24750,71
20230728,124000,1597136700,24800,24800,24800,24800,4
20230728,123900,1597037500,24800,24800,24800,24800,5
20230728,123800,1596913500,24800,24800,24800,24800,3
20230728,123700,1596839100,24800,24800,24800,24800,0
20230728,123600,1596839100,24800,24800,24800,24800,113
20230728,123500,1594036700,24800,24800,24800,24800,0
20230728,123400,1594036700,24800,24750,24800,24750,23
20230728,123300,1593467300,24750,24750,24750,24750,1
20230728,123200,1593442550,24800,24800,24800,24800,3
20230728,123100,1593368150,24800,24800,24800,24800,54
20230728,123000,1592028950,24750,24750,24750,24750,0
20230728,122900,1592028950,24750,24800,24800,24750,417
20230728,122800,1581708050,24800,24800,24800,24800,0
20230728,122700,1581708050,24800,24800,24800,24800,615
20230728,122600,1566456050,24850,24850,24850,24850,0
20230728,122500,1566456050,24850,24850,24850,24850,4
20230728,122400,1566356650,24800,24800,24800,24800,7
20230728,122300,1566183050,24850,24800,24850,24800,153
20230728,122200,1562388500,24850,24850,24850,24850,3
20230728,122100,1562313950,24800,24800,24800,24800,0
20230728,122000,1562313950,24800,24850,24850,24800,4
20230728,121900,1562214600,24850,24850,24850,24850,0
20230728,121800,1562214600,24850,24850,24850,24850,17
20230728,121700,1561792150,24850,24850,24850,24850,0
20230728,121600,1561792150,24850,24850,24850,24850,43
20230728,121500,1560723600,24850,24850,24850,24850,140
20230728,121400,1557244600,24850,24850,24850,24850,5
20230728,121300,1557120350,24850,24850,24850,24850,380
20230728,121200,1547677350,24800,24800,24800,24800,60
20230728,121100,1546189350,24850,24850,24850,24850,3
20230728,121000,1546114800,24800,24800,24800,24800,0
20230728,120900,1546114800,24800,24850,24850,24800,18
20230728,120800,1545668050,24850,24850,24850,24850,1
20230728,120700,1545643200,24850,24850,24850,24850,240
20230728,120600,1539679200,24850,24800,24850,24800,1070
20230728,120500,1513138050,24800,24800,24800,24800,2
20230728,120400,1513088450,24750,24800,24800,24750,277
20230728,120300,1506232350,24800,24800,24800,24800,33
20230728,120200,1505413950,24800,24800,24800,24800,3
20230728,120100,1505339550,24800,24800,24800,24800,458
20230728,120000,1493981150,24800,24800,24800,24800,61
20230728,115900,1492468350,24800,24800,24800,24800,0
20230728,115800,1492468350,24800,24850,24850,24800,26
20230728,115700,1491823400,24800,24800,24800,24800,927
20230728,115600,1468833800,24800,24800,24800,24800,3
20230728,115500,1468759400,24800,24750,24800,24750,44
20230728,115400,1467668250,24800,24800,24800,24800,0
20230728,115300,1467668250,24800,24800,24800,24800,4
20230728,115200,1467569050,24800,24800,24800,24800,25
20230728,115100,1466949050,24800,24750,24800,24750,11
20230728,115000,1466676650,24800,24800,24800,24800,0
20230728,114900,1466676650,24800,24800,24800,24800,3
20230728,114800,1466602250,24700,24750,24750,24700,543
20230728,114700,1453188600,24750,24750,24800,24700,654
20230728,114600,1437028400,24800,24750,24800,24750,258
20230728,114500,1430637750,24800,24800,24800,24800,0
20230728,114400,1430637750,24800,24800,24800,24800,3
20230728,114300,1430563350,24750,24800,24800,24750,1385
20230728,114200,1396234500,24800,24850,24850,24800,189
20230728,114100,1391546900,24850,24850,24850,24850,1
20230728,114000,1391522050,24850,24800,24850,24800,156
20230728,113900,1387652950,24850,24850,24850,24850,0
20230728,113800,1387652950,24850,24850,24850,24850,13
20230728,113700,1387329900,24850,24850,24850,24850,3
20230728,113600,1387255350,24800,24850,24850,24800,85
20230728,113500,1385147100,24850,24850,24850,24850,8
20230728,113400,1384948300,24850,24850,24850,24850,0
20230728,113300,1384948300,24850,24850,24850,24850,3
20230728,113200,1384873750,24850,24850,24850,24850,1
20230728,113100,1384848900,24850,24850,24850,24850,4
20230728,113000,1384749500,24850,24850,24850,24850,128
20230728,112900,1381568700,24850,24800,24850,24800,51
20230728,112800,1380303750,24750,24800,24800,24750,50
20230728,112700,1379064000,24750,24800,24800,24750,106
20230728,112600,1376435300,24800,24750,24800,24750,77
20230728,112500,1374529400,24750,24750,24750,24750,124
20230728,112400,1371460400,24800,24800,24800,24800,3
20230728,112300,1371386000,24800,24800,24800,24800,3
20230728,112200,1371311600,24800,24850,24850,24800,14
20230728,112100,1370964250,24800,24850,24850,24800,465
20230728,112000,1359430000,24850,24850,24850,24850,34
20230728,111900,1358585100,24850,24850,24850,24850,3
20230728,111800,1358510550,24800,24800,24800,24800,17
20230728,111700,1358088950,24850,24800,24850,24800,28
20230728,111600,1357394400,24800,24800,24800,24800,21
20230728,111500,1356873600,24800,24800,24800,24800,3
20230728,111400,1356799200,24800,24850,24850,24800,78
20230728,111300,1354864750,24850,24850,24850,24850,3
20230728,111200,1354790200,24850,24850,24850,24850,0
20230728,111100,1354790200,24850,24850,24850,24850,3
20230728,111000,1354715650,24800,24800,24800,24800,57
20230728,110900,1353302050,24800,24800,24800,24800,389
20230728,110800,1343654850,24800,24800,24850,24800,78
20230728,110700,1341720300,24800,24800,24800,24800,50
20230728,110600,1340480300,24800,24800,24800,24800,3
20230728,110500,1340405900,24800,24800,24800,24800,7
20230728,110400,1340232300,24800,24800,24800,24800,44
20230728,110300,1339141100,24750,24750,24750,24750,0
20230728,110200,1339141100,24750,24850,24850,24750,423
20230728,110100,1328656200,24850,24850,24850,24850,0
20230728,110000,1328656200,24850,24850,24850,24850,4
20230728,105900,1328556800,24850,24850,24850,24800,56
20230728,105800,1327167700,24800,24800,24800,24800,201
20230728,105700,1322182900,24850,24850,24850,24850,3
20230728,105600,1322108350,24850,24850,24850,24850,1
20230728,105500,1322083500,24850,24850,24850,24850,3
20230728,105400,1322008950,24800,24800,24800,24800,246
20230728,105300,1315908150,24800,24800,24800,24800,20
20230728,105200,1315412150,24800,24800,24800,24800,1
20230728,105100,1315387350,24800,24800,24800,24800,53
20230728,105000,1314072950,24800,24800,24800,24750,163
20230728,104900,1310032550,24750,24750,24750,24750,20
20230728,104800,1309537550,24750,24750,24750,24750,1
20230728,104700,1309512800,24750,24750,24800,24700,219
20230728,104600,1304084850,24700,24800,24800,24700,504
20230728,104500,1291611750,24800,24800,24800,24800,0
20230728,104400,1291611750,24800,24800,24800,24800,181
20230728,104300,1287122950,24800,24750,24800,24750,412
20230728,104200,1276915000,24800,24800,24850,24800,268
20230728,104100,1270268550,24850,24800,24850,24800,220
20230728,104000,1264812500,24750,24750,24750,24750,1505
20230728,103900,1227563750,24800,24800,24800,24800,3
20230728,103800,1227489350,24800,24900,24900,24800,511
20230728,103700,1214815450,24800,24800,24850,24800,37
20230728,103600,1213896200,24800,24850,24950,24800,1071
20230728,103500,1187245650,24850,24850,24900,24850,264
20230728,103400,1180685050,24850,24900,24900,24850,109
20230728,103300,1177971450,24950,24950,24950,24900,123
20230728,103200,1174908250,24950,24950,24950,24900,276
20230728,103100,1168031800,24950,24900,24950,24850,669
20230728,103000,1151380700,24950,24950,24950,24950,443
20230728,102900,1140327850,24950,24900,24950,24850,636
20230728,102800,1124464050,24900,24900,24900,24900,824
20230728,102700,1103946450,24900,24950,24950,24900,340
20230728,102600,1095480050,24950,24950,24950,24850,205
20230728,102500,1090367300,24950,24900,24950,24900,555
20230728,102400,1076541450,24900,24950,24950,24850,889
20230728,102300,1054408100,24900,24850,24900,24850,1375
20230728,102200,1020181550,24850,24800,24850,24750,5763
20230728,102100,877220350,24800,24800,24800,24800,3
20230728,102000,877145950,24750,24800,24800,24750,50
20230728,101900,875906200,24750,24800,24800,24750,85
20230728,101800,873802250,24800,24750,24800,24750,102
20230728,101700,871277650,24800,24750,24800,24750,732
20230728,101600,853160500,24800,24750,24800,24750,505
20230728,101500,840636750,24800,24750,24800,24700,290
20230728,101400,833458850,24750,24800,24800,24750,12
20230728,101300,833161700,24750,24750,24750,24750,21
20230728,101200,832641950,24750,24700,24750,24700,537
20230728,101100,819359050,24650,24700,24700,24650,49
20230728,101000,818149200,24700,24700,24700,24650,70
20230728,100900,816420850,24700,24700,24700,24700,3
20230728,100800,816346750,24700,24700,24700,24700,162
20230728,100700,812345350,24650,24700,24700,24650,14
20230728,100600,812000150,24700,24750,24800,24700,204
20230728,100500,806952850,24750,24700,24750,24700,481
20230728,100400,795050600,24700,24700,24700,24700,298
20230728,100300,787690000,24700,24700,24700,24650,1126
20230728,100200,759877850,24700,24700,24700,24700,465
20230728,100100,748392350,24700,24650,24700,24650,105
20230728,100000,745798900,24650,24650,24650,24650,258
20230728,095900,739439200,24600,24600,24600,24600,114
20230728,095800,736634800,24600,24600,24600,24600,9
20230728,095700,736413400,24600,24600,24600,24600,66
20230728,095600,734789800,24600,24600,24600,24600,89
20230728,095500,732600400,24550,24550,24550,24550,310
20230728,095400,724989900,24500,24500,24500,24500,60
20230728,095300,723519900,24500,24450,24500,24400,412
20230728,095200,713440450,24400,24450,24450,24400,53
20230728,095100,712147100,24400,24350,24400,24350,65
20230728,095000,710562200,24300,24500,24500,24300,1874
20230728,094900,664853650,24500,24500,24500,24500,21
20230728,094800,664339150,24500,24500,24500,24500,145
20230728,094700,660786650,24500,24450,24500,24450,175
20230728,094600,656499650,24450,24450,24450,24450,520
20230728,094500,643785650,24500,24500,24550,24500,219
20230728,094400,638420000,24500,24500,24500,24500,14
20230728,094300,638077000,24550,24550,24550,24550,43
20230728,094200,637021350,24550,24550,24550,24550,100
20230728,094100,634566350,24550,24500,24550,24500,2
20230728,094000,634517300,24500,24500,24500,24500,100
20230728,093900,632067300,24500,24500,24500,24500,1262
20230728,093800,601148300,24500,24550,24550,24500,73
20230728,093700,599359650,24500,24450,24500,24450,24
20230728,093600,598771850,24450,24500,24500,24450,50
20230728,093500,597547200,24500,24650,24650,24500,518
20230728,093400,584855450,24650,24650,24650,24650,53
20230728,093300,583549000,24650,24600,24650,24550,647
20230728,093200,567629200,24650,24750,24750,24650,1024
20230728,093100,542307500,24750,24600,24750,24500,2258
20230728,093000,486606650,24600,24500,24600,24500,1103
20230728,092900,459493850,24500,24500,24500,24500,38
20230728,092800,458562850,24550,24500,24550,24500,40
20230728,092700,457582400,24450,24450,24450,24450,129
20230728,092600,454428350,24500,24550,24550,24500,426
20230728,092500,443980350,24550,24550,24550,24550,25
20230728,092400,443366600,24500,24500,24500,24500,377
20230728,092300,434130100,24500,24500,24500,24500,8
20230728,092200,433934100,24500,24500,24500,24500,350
20230728,092100,425359100,24500,24450,24500,24450,109
20230728,092000,422688850,24450,24400,24450,24350,625
20230728,091900,407431300,24350,24350,24400,24350,203
20230728,091800,402483150,24400,24400,24450,24400,977
20230728,091700,378616500,24350,24350,24350,24300,1541
20230728,091600,341118600,24350,24350,24400,24300,1009
20230728,091500,316583600,24400,24300,24400,24300,360
20230728,091400,307810100,24300,24350,24350,24300,96
20230728,091300,305477100,24350,24300,24350,24300,78
20230728,091200,303581650,24300,24250,24300,24200,230
20230728,091100,297995100,24300,24250,24300,24200,125
20230728,091000,294964350,24250,24250,24400,24250,208
20230728,090900,289908100,24200,24200,24200,24200,63
20230728,090800,288383500,24150,24100,24200,24100,129
20230728,090700,285270150,24200,24200,24200,24150,469
20230728,090600,273923600,24200,24000,24200,23950,278
20230728,090500,267232150,24000,23950,24050,23900,124
20230728,090400,264255350,23950,24000,24000,23950,198
20230728,090300,259512450,24000,23950,24050,23900,1162
20230728,090200,231660650,23950,23950,23950,23950,0
20230728,090100,231660650,23950,23800,24000,23800,3203
20230728,090000,154905900,23800,23750,23900,23700,6520