KissMeData/394280/min/candle-20230724.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230724,204600,17163366300,22400,22400,22400,22400,12153
20230724,204500,17163366300,22400,22400,22400,22400,0
20230724,204400,17163366300,22400,22400,22400,22400,0
20230724,204300,17163366300,22400,22400,22400,22400,0
20230724,204200,17163366300,22400,22400,22400,22400,0
20230724,204100,17163366300,22400,22400,22400,22400,0
20230724,204000,17163366300,22400,22400,22400,22400,0
20230724,203900,17163366300,22400,22400,22400,22400,0
20230724,203800,17163366300,22400,22400,22400,22400,0
20230724,203700,17163366300,22400,22400,22400,22400,0
20230724,203600,17163366300,22400,22400,22400,22400,0
20230724,203500,17163366300,22400,22400,22400,22400,0
20230724,203400,17163366300,22400,22400,22400,22400,0
20230724,203300,17163366300,22400,22400,22400,22400,0
20230724,203200,17163366300,22400,22400,22400,22400,0
20230724,203100,17163366300,22400,22400,22400,22400,0
20230724,203000,17163366300,22400,22400,22400,22400,0
20230724,202900,17163366300,22400,22400,22400,22400,0
20230724,202800,17163366300,22400,22400,22400,22400,0
20230724,202700,17163366300,22400,22400,22400,22400,0
20230724,202600,17163366300,22400,22400,22400,22400,0
20230724,202500,17163366300,22400,22400,22400,22400,0
20230724,202400,17163366300,22400,22400,22400,22400,0
20230724,202300,17163366300,22400,22400,22400,22400,0
20230724,202200,17163366300,22400,22400,22400,22400,0
20230724,202100,17163366300,22400,22400,22400,22400,0
20230724,202000,17163366300,22400,22400,22400,22400,0
20230724,201900,17163366300,22400,22400,22400,22400,0
20230724,201800,17163366300,22400,22400,22400,22400,0
20230724,201700,17163366300,22400,22400,22400,22400,0
20230724,201600,17163366300,22400,22400,22400,22400,12153
20230724,201500,17163366300,22400,22400,22400,22400,0
20230724,201400,17163366300,22400,22400,22400,22400,0
20230724,201300,17163366300,22400,22400,22400,22400,0
20230724,201200,17163366300,22400,22400,22400,22400,0
20230724,201100,17163366300,22400,22400,22400,22400,0
20230724,201000,17163366300,22400,22400,22400,22400,0
20230724,200900,17163366300,22400,22400,22400,22400,0
20230724,200800,17163366300,22400,22400,22400,22400,0
20230724,200700,17163366300,22400,22400,22400,22400,0
20230724,200600,17163366300,22400,22400,22400,22400,0
20230724,200500,17163366300,22400,22400,22400,22400,0
20230724,200400,17163366300,22400,22400,22400,22400,0
20230724,200300,17163366300,22400,22400,22400,22400,0
20230724,200200,17163366300,22400,22400,22400,22400,0
20230724,200100,17163366300,22400,22400,22400,22400,0
20230724,200000,17163366300,22400,22400,22400,22400,0
20230724,195900,17163366300,22400,22400,22400,22400,0
20230724,195800,17163366300,22400,22400,22400,22400,0
20230724,195700,17163366300,22400,22400,22400,22400,0
20230724,195600,17163366300,22400,22400,22400,22400,0
20230724,195500,17163366300,22400,22400,22400,22400,0
20230724,195400,17163366300,22400,22400,22400,22400,0
20230724,195300,17163366300,22400,22400,22400,22400,0
20230724,195200,17163366300,22400,22400,22400,22400,0
20230724,195100,17163366300,22400,22400,22400,22400,0
20230724,195000,17163366300,22400,22400,22400,22400,0
20230724,194900,17163366300,22400,22400,22400,22400,0
20230724,194800,17163366300,22400,22400,22400,22400,0
20230724,194700,17163366300,22400,22400,22400,22400,0
20230724,194600,17163366300,22400,22400,22400,22400,12153
20230724,194500,17163366300,22400,22400,22400,22400,0
20230724,194400,17163366300,22400,22400,22400,22400,0
20230724,194300,17163366300,22400,22400,22400,22400,0
20230724,194200,17163366300,22400,22400,22400,22400,0
20230724,194100,17163366300,22400,22400,22400,22400,0
20230724,194000,17163366300,22400,22400,22400,22400,0
20230724,193900,17163366300,22400,22400,22400,22400,0
20230724,193800,17163366300,22400,22400,22400,22400,0
20230724,193700,17163366300,22400,22400,22400,22400,0
20230724,193600,17163366300,22400,22400,22400,22400,0
20230724,193500,17163366300,22400,22400,22400,22400,0
20230724,193400,17163366300,22400,22400,22400,22400,0
20230724,193300,17163366300,22400,22400,22400,22400,0
20230724,193200,17163366300,22400,22400,22400,22400,0
20230724,193100,17163366300,22400,22400,22400,22400,0
20230724,193000,17163366300,22400,22400,22400,22400,0
20230724,192900,17163366300,22400,22400,22400,22400,0
20230724,192800,17163366300,22400,22400,22400,22400,0
20230724,192700,17163366300,22400,22400,22400,22400,0
20230724,192600,17163366300,22400,22400,22400,22400,0
20230724,192500,17163366300,22400,22400,22400,22400,0
20230724,192400,17163366300,22400,22400,22400,22400,0
20230724,192300,17163366300,22400,22400,22400,22400,0
20230724,192200,17163366300,22400,22400,22400,22400,0
20230724,192100,17163366300,22400,22400,22400,22400,0
20230724,192000,17163366300,22400,22400,22400,22400,0
20230724,191900,17163366300,22400,22400,22400,22400,0
20230724,191800,17163366300,22400,22400,22400,22400,0
20230724,191700,17163366300,22400,22400,22400,22400,0
20230724,191600,17163366300,22400,22400,22400,22400,12153
20230724,191500,17163366300,22400,22400,22400,22400,0
20230724,191400,17163366300,22400,22400,22400,22400,0
20230724,191300,17163366300,22400,22400,22400,22400,0
20230724,191200,17163366300,22400,22400,22400,22400,0
20230724,191100,17163366300,22400,22400,22400,22400,0
20230724,191000,17163366300,22400,22400,22400,22400,0
20230724,190900,17163366300,22400,22400,22400,22400,0
20230724,190800,17163366300,22400,22400,22400,22400,0
20230724,190700,17163366300,22400,22400,22400,22400,0
20230724,190600,17163366300,22400,22400,22400,22400,0
20230724,190500,17163366300,22400,22400,22400,22400,0
20230724,190400,17163366300,22400,22400,22400,22400,0
20230724,190300,17163366300,22400,22400,22400,22400,0
20230724,190200,17163366300,22400,22400,22400,22400,0
20230724,190100,17163366300,22400,22400,22400,22400,0
20230724,190000,17163366300,22400,22400,22400,22400,0
20230724,185900,17163366300,22400,22400,22400,22400,0
20230724,185800,17163366300,22400,22400,22400,22400,0
20230724,185700,17163366300,22400,22400,22400,22400,0
20230724,185600,17163366300,22400,22400,22400,22400,0
20230724,185500,17163366300,22400,22400,22400,22400,0
20230724,185400,17163366300,22400,22400,22400,22400,0
20230724,185300,17163366300,22400,22400,22400,22400,0
20230724,185200,17163366300,22400,22400,22400,22400,0
20230724,185100,17163366300,22400,22400,22400,22400,0
20230724,185000,17163366300,22400,22400,22400,22400,0
20230724,184900,17163366300,22400,22400,22400,22400,0
20230724,184800,17163366300,22400,22400,22400,22400,0
20230724,184700,17163366300,22400,22400,22400,22400,0
20230724,184600,17163366300,22400,22400,22400,22400,12153
20230724,184500,17163366300,22400,22400,22400,22400,0
20230724,184400,17163366300,22400,22400,22400,22400,0
20230724,184300,17163366300,22400,22400,22400,22400,0
20230724,184200,17163366300,22400,22400,22400,22400,0
20230724,184100,17163366300,22400,22400,22400,22400,0
20230724,184000,17163366300,22400,22400,22400,22400,0
20230724,183900,17163366300,22400,22400,22400,22400,0
20230724,183800,17163366300,22400,22400,22400,22400,0
20230724,183700,17163366300,22400,22400,22400,22400,0
20230724,183600,17163366300,22400,22400,22400,22400,0
20230724,183500,17163366300,22400,22400,22400,22400,0
20230724,183400,17163366300,22400,22400,22400,22400,0
20230724,183300,17163366300,22400,22400,22400,22400,0
20230724,183200,17163366300,22400,22400,22400,22400,0
20230724,183100,17163366300,22400,22400,22400,22400,0
20230724,183000,17163366300,22400,22400,22400,22400,0
20230724,182900,17163366300,22400,22400,22400,22400,0
20230724,182800,17163366300,22400,22400,22400,22400,0
20230724,182700,17163366300,22400,22400,22400,22400,0
20230724,182600,17163366300,22400,22400,22400,22400,0
20230724,182500,17163366300,22400,22400,22400,22400,0
20230724,182400,17163366300,22400,22400,22400,22400,0
20230724,182300,17163366300,22400,22400,22400,22400,0
20230724,182200,17163366300,22400,22400,22400,22400,0
20230724,182100,17163366300,22400,22400,22400,22400,0
20230724,182000,17163366300,22400,22400,22400,22400,0
20230724,181900,17163366300,22400,22400,22400,22400,0
20230724,181800,17163366300,22400,22400,22400,22400,0
20230724,181700,17163366300,22400,22400,22400,22400,0
20230724,181600,17163366300,22400,22400,22400,22400,12153
20230724,181500,17163366300,22400,22400,22400,22400,0
20230724,181400,17163366300,22400,22400,22400,22400,0
20230724,181300,17163366300,22400,22400,22400,22400,0
20230724,181200,17163366300,22400,22400,22400,22400,0
20230724,181100,17163366300,22400,22400,22400,22400,0
20230724,181000,17163366300,22400,22400,22400,22400,0
20230724,180900,17163366300,22400,22400,22400,22400,0
20230724,180800,17163366300,22400,22400,22400,22400,0
20230724,180700,17163366300,22400,22400,22400,22400,0
20230724,180600,17163366300,22400,22400,22400,22400,0
20230724,180500,17163366300,22400,22400,22400,22400,0
20230724,180400,17163366300,22400,22400,22400,22400,0
20230724,180300,17163366300,22400,22400,22400,22400,0
20230724,180200,17163366300,22400,22400,22400,22400,0
20230724,180100,17163366300,22400,22400,22400,22400,0
20230724,180000,17163366300,22400,22400,22400,22400,0
20230724,175900,17163366300,22400,22400,22400,22400,0
20230724,175800,17163366300,22400,22400,22400,22400,0
20230724,175700,17163366300,22400,22400,22400,22400,0
20230724,175600,17163366300,22400,22400,22400,22400,0
20230724,175500,17163366300,22400,22400,22400,22400,0
20230724,175400,17163366300,22400,22400,22400,22400,0
20230724,175300,17163366300,22400,22400,22400,22400,0
20230724,175200,17163366300,22400,22400,22400,22400,0
20230724,175100,17163366300,22400,22400,22400,22400,0
20230724,175000,17163366300,22400,22400,22400,22400,0
20230724,174900,17163366300,22400,22400,22400,22400,0
20230724,174800,17163366300,22400,22400,22400,22400,0
20230724,174700,17163366300,22400,22400,22400,22400,0
20230724,174600,17163366300,22400,22400,22400,22400,12153
20230724,174500,17163366300,22400,22400,22400,22400,0
20230724,174400,17163366300,22400,22400,22400,22400,0
20230724,174300,17163366300,22400,22400,22400,22400,0
20230724,174200,17163366300,22400,22400,22400,22400,0
20230724,174100,17163366300,22400,22400,22400,22400,0
20230724,174000,17163366300,22400,22400,22400,22400,0
20230724,173900,17163366300,22400,22400,22400,22400,0
20230724,173800,17163366300,22400,22400,22400,22400,0
20230724,173700,17163366300,22400,22400,22400,22400,0
20230724,173600,17163366300,22400,22400,22400,22400,0
20230724,173500,17163366300,22400,22400,22400,22400,0
20230724,173400,17163366300,22400,22400,22400,22400,0
20230724,173300,17163366300,22400,22400,22400,22400,0
20230724,173200,17163366300,22400,22400,22400,22400,0
20230724,173100,17163366300,22400,22400,22400,22400,0
20230724,173000,17163366300,22400,22400,22400,22400,0
20230724,172900,17163366300,22400,22400,22400,22400,0
20230724,172800,17163366300,22400,22400,22400,22400,0
20230724,172700,17163366300,22400,22400,22400,22400,0
20230724,172600,17163366300,22400,22400,22400,22400,0
20230724,172500,17163366300,22400,22400,22400,22400,0
20230724,172400,17163366300,22400,22400,22400,22400,0
20230724,172300,17163366300,22400,22400,22400,22400,0
20230724,172200,17163366300,22400,22400,22400,22400,0
20230724,172100,17163366300,22400,22400,22400,22400,0
20230724,172000,17163366300,22400,22400,22400,22400,0
20230724,171900,17163366300,22400,22400,22400,22400,0
20230724,171800,17163366300,22400,22400,22400,22400,0
20230724,171700,17163366300,22400,22400,22400,22400,0
20230724,171600,17163366300,22400,22400,22400,22400,12153
20230724,171500,17163366300,22400,22400,22400,22400,0
20230724,171400,17163366300,22400,22400,22400,22400,0
20230724,171300,17163366300,22400,22400,22400,22400,0
20230724,171200,17163366300,22400,22400,22400,22400,0
20230724,171100,17163366300,22400,22400,22400,22400,0
20230724,171000,17163366300,22400,22400,22400,22400,0
20230724,170900,17163366300,22400,22400,22400,22400,0
20230724,170800,17163366300,22400,22400,22400,22400,0
20230724,170700,17163366300,22400,22400,22400,22400,0
20230724,170600,17163366300,22400,22400,22400,22400,0
20230724,170500,17163366300,22400,22400,22400,22400,0
20230724,170400,17163366300,22400,22400,22400,22400,0
20230724,170300,17163366300,22400,22400,22400,22400,0
20230724,170200,17163366300,22400,22400,22400,22400,0
20230724,170100,17163366300,22400,22400,22400,22400,0
20230724,170000,17163366300,22400,22400,22400,22400,0
20230724,165900,17163366300,22400,22400,22400,22400,0
20230724,165800,17163366300,22400,22400,22400,22400,0
20230724,165700,17163366300,22400,22400,22400,22400,0
20230724,165600,17163366300,22400,22400,22400,22400,0
20230724,165500,17163366300,22400,22400,22400,22400,0
20230724,165400,17163366300,22400,22400,22400,22400,0
20230724,165300,17163366300,22400,22400,22400,22400,0
20230724,165200,17163366300,22400,22400,22400,22400,0
20230724,165100,17163366300,22400,22400,22400,22400,0
20230724,165000,17163366300,22400,22400,22400,22400,0
20230724,164900,17163366300,22400,22400,22400,22400,0
20230724,164800,17163366300,22400,22400,22400,22400,0
20230724,164700,17163366300,22400,22400,22400,22400,0
20230724,164600,17163366300,22400,22400,22400,22400,12153
20230724,164500,17163366300,22400,22400,22400,22400,0
20230724,164400,17163366300,22400,22400,22400,22400,0
20230724,164300,17163366300,22400,22400,22400,22400,0
20230724,164200,17163366300,22400,22400,22400,22400,0
20230724,164100,17163366300,22400,22400,22400,22400,0
20230724,164000,17163366300,22400,22400,22400,22400,0
20230724,163900,17163366300,22400,22400,22400,22400,0
20230724,163800,17163366300,22400,22400,22400,22400,0
20230724,163700,17163366300,22400,22400,22400,22400,0
20230724,163600,17163366300,22400,22400,22400,22400,0
20230724,163500,17163366300,22400,22400,22400,22400,0
20230724,163400,17163366300,22400,22400,22400,22400,0
20230724,163300,17163366300,22400,22400,22400,22400,0
20230724,163200,17163366300,22400,22400,22400,22400,0
20230724,163100,17163366300,22400,22400,22400,22400,0
20230724,163000,17163366300,22400,22400,22400,22400,0
20230724,162900,17163366300,22400,22400,22400,22400,0
20230724,162800,17163366300,22400,22400,22400,22400,0
20230724,162700,17163366300,22400,22400,22400,22400,0
20230724,162600,17163366300,22400,22400,22400,22400,0
20230724,162500,17163366300,22400,22400,22400,22400,0
20230724,162400,17163366300,22400,22400,22400,22400,0
20230724,162300,17163366300,22400,22400,22400,22400,0
20230724,162200,17163366300,22400,22400,22400,22400,0
20230724,162100,17163366300,22400,22400,22400,22400,0
20230724,162000,17163366300,22400,22400,22400,22400,0
20230724,161900,17163366300,22400,22400,22400,22400,0
20230724,161800,17163366300,22400,22400,22400,22400,0
20230724,161700,17163366300,22400,22400,22400,22400,0
20230724,161600,17163366300,22400,22400,22400,22400,12153
20230724,161500,17163366300,22400,22400,22400,22400,0
20230724,161400,17163366300,22400,22400,22400,22400,0
20230724,161300,17163366300,22400,22400,22400,22400,0
20230724,161200,17163366300,22400,22400,22400,22400,0
20230724,161100,17163366300,22400,22400,22400,22400,0
20230724,161000,17163366300,22400,22400,22400,22400,0
20230724,160900,17163366300,22400,22400,22400,22400,0
20230724,160800,17163366300,22400,22400,22400,22400,0
20230724,160700,17163366300,22400,22400,22400,22400,0
20230724,160600,17163366300,22400,22400,22400,22400,0
20230724,160500,17163366300,22400,22400,22400,22400,0
20230724,160400,17163366300,22400,22400,22400,22400,0
20230724,160300,17163366300,22400,22400,22400,22400,0
20230724,160200,17163366300,22400,22400,22400,22400,0
20230724,160100,17163366300,22400,22400,22400,22400,0
20230724,160000,17163366300,22400,22400,22400,22400,0
20230724,155900,17163366300,22400,22400,22400,22400,0
20230724,155800,17163366300,22400,22400,22400,22400,0
20230724,155700,17163366300,22400,22400,22400,22400,0
20230724,155600,17163366300,22400,22400,22400,22400,0
20230724,155500,17163366300,22400,22400,22400,22400,0
20230724,155400,17163366300,22400,22400,22400,22400,0
20230724,155300,17163366300,22400,22400,22400,22400,0
20230724,155200,17163366300,22400,22400,22400,22400,0
20230724,155100,17163366300,22400,22400,22400,22400,0
20230724,155000,17163366300,22400,22400,22400,22400,0
20230724,154900,17163366300,22400,22400,22400,22400,0
20230724,154800,17163366300,22400,22400,22400,22400,0
20230724,154700,17163366300,22400,22400,22400,22400,0
20230724,154600,17163366300,22400,22400,22400,22400,12153
20230724,154500,17163366300,22400,22400,22400,22400,0
20230724,154400,17163366300,22400,22400,22400,22400,0
20230724,154300,17163366300,22400,22400,22400,22400,0
20230724,154200,17163366300,22400,22400,22400,22400,0
20230724,154100,17163366300,22400,22400,22400,22400,0
20230724,154000,17163366300,22400,22400,22400,22400,0
20230724,153900,17163366300,22400,22400,22400,22400,0
20230724,153800,17163366300,22400,22400,22400,22400,0
20230724,153700,17163366300,22400,22400,22400,22400,0
20230724,153600,17163366300,22400,22400,22400,22400,0
20230724,153500,17163366300,22400,22400,22400,22400,0
20230724,153400,17163366300,22400,22400,22400,22400,0
20230724,153300,17163366300,22400,22400,22400,22400,0
20230724,153200,17163366300,22400,22400,22400,22400,0
20230724,153100,17163366300,22400,22400,22400,22400,0
20230724,153000,17163366300,22400,22400,22400,22400,12153
20230724,152900,16891139100,22400,22400,22400,22400,0
20230724,152800,16891139100,22400,22400,22400,22400,0
20230724,152700,16891139100,22400,22400,22400,22400,0
20230724,152600,16891139100,22400,22400,22400,22400,0
20230724,152500,16891139100,22400,22400,22400,22400,0
20230724,152400,16891139100,22400,22400,22400,22400,0
20230724,152300,16891139100,22400,22400,22400,22400,0
20230724,152200,16891139100,22400,22400,22400,22400,0
20230724,152100,16891139100,22400,22400,22400,22400,0
20230724,152000,16891139100,22400,22400,22400,22400,0
20230724,151900,16891139100,22400,22350,22400,22350,1191
20230724,151800,16864502150,22350,22400,22450,22350,1744
20230724,151700,16825465700,22400,22400,22450,22350,1645
20230724,151600,16788649300,22450,22400,22450,22350,795
20230724,151500,16770844100,22400,22450,22450,22350,770
20230724,151400,16753622450,22400,22450,22450,22400,4485
20230724,151300,16653151950,22400,22450,22450,22400,2210
20230724,151200,16603639600,22450,22400,22450,22400,185
20230724,151100,16599488050,22400,22500,22500,22400,504
20230724,151000,16588197950,22400,22450,22500,22400,1668
20230724,150900,16550833450,22500,22450,22500,22450,1476
20230724,150800,16517645200,22500,22450,22500,22400,388
20230724,150700,16508920100,22450,22550,22600,22450,2783
20230724,150600,16446285400,22550,22550,22600,22500,2139
20230724,150500,16398071800,22550,22500,22550,22450,4959
20230724,150400,16286360800,22500,22450,22500,22450,2731
20230724,150300,16224995550,22450,22350,22450,22300,13770
20230724,150200,15916550300,22350,22250,22350,22250,845
20230724,150100,15897710850,22250,22350,22350,22250,3461
20230724,150000,15820525800,22300,22200,22300,22200,1724
20230724,145900,15782108100,22250,22250,22300,22200,4031
20230724,145800,15692524950,22300,22250,22300,22250,1246
20230724,145700,15664744500,22250,22300,22300,22250,2647
20230724,145600,15605846150,22300,22350,22350,22250,1648
20230724,145500,15569093150,22350,22300,22350,22250,855
20230724,145400,15550054200,22300,22300,22350,22300,935
20230724,145300,15529202700,22350,22300,22350,22250,1488
20230724,145200,15496021350,22300,22300,22300,22250,371
20230724,145100,15487753100,22300,22300,22350,22300,2074
20230724,145000,15441492450,22350,22350,22350,22300,229
20230724,144900,15436376850,22300,22300,22350,22300,1512
20230724,144800,15402659100,22350,22300,22350,22300,3009
20230724,144700,15335556300,22350,22350,22350,22300,161
20230724,144600,15331965000,22300,22350,22350,22300,1124
20230724,144500,15306897600,22350,22300,22350,22300,593
20230724,144400,15293646550,22300,22350,22350,22300,1027
20230724,144300,15270697550,22350,22350,22350,22350,533
20230724,144200,15258785000,22350,22350,22350,22300,1404
20230724,144100,15227405900,22400,22350,22400,22350,1754
20230724,144000,15188195250,22400,22350,22400,22350,175
20230724,143900,15184281950,22350,22350,22400,22350,1641
20230724,143800,15147570750,22400,22350,22400,22350,1808
20230724,143700,15107130600,22400,22350,22400,22350,391
20230724,143600,15098377200,22350,22350,22400,22350,438
20230724,143500,15088584100,22350,22400,22450,22350,2290
20230724,143400,15037399100,22400,22450,22450,22400,1710
20230724,143300,14999083900,22450,22500,22500,22400,1134
20230724,143200,14973621150,22500,22450,22500,22450,471
20230724,143100,14963044350,22450,22400,22450,22400,545
20230724,143000,14950819350,22450,22450,22450,22400,847
20230724,142900,14931808200,22450,22450,22450,22400,1133
20230724,142800,14906375800,22450,22350,22450,22350,147
20230724,142700,14903080650,22400,22400,22450,22400,510
20230724,142600,14891656100,22400,22400,22400,22350,319
20230724,142500,14884510650,22400,22350,22450,22350,1361
20230724,142400,14854010300,22400,22350,22400,22300,640
20230724,142300,14839704050,22350,22350,22400,22250,2852
20230724,142200,14776036550,22350,22400,22400,22350,526
20230724,142100,14764271950,22400,22400,22450,22350,351
20230724,142000,14756407650,22400,22400,22400,22350,1401
20230724,141900,14725065750,22400,22400,22400,22400,887
20230724,141800,14705196950,22400,22400,22450,22400,343
20230724,141700,14697511950,22400,22400,22400,22350,578
20230724,141600,14684572650,22400,22400,22400,22350,385
20230724,141500,14675964900,22400,22400,22400,22350,229
20230724,141400,14670836950,22400,22400,22400,22350,462
20230724,141300,14660491950,22400,22450,22450,22350,377
20230724,141200,14652052900,22450,22400,22450,22400,314
20230724,141100,14645012350,22450,22450,22450,22400,126
20230724,141000,14642183800,22450,22300,22450,22300,3480
20230724,140900,14564392550,22300,22350,22350,22300,378
20230724,140800,14555958500,22350,22300,22350,22300,707
20230724,140700,14540188100,22350,22300,22350,22300,206
20230724,140600,14535592100,22300,22300,22350,22250,1427
20230724,140500,14503754250,22300,22300,22350,22300,244
20230724,140400,14498310300,22350,22300,22350,22300,158
20230724,140300,14494779700,22300,22250,22350,22250,713
20230724,140200,14478880250,22300,22250,22350,22250,872
20230724,140100,14459453300,22300,22350,22350,22250,337
20230724,140000,14451938700,22300,22300,22350,22300,870
20230724,135900,14432537600,22300,22300,22350,22300,116
20230724,135800,14429950250,22300,22350,22350,22300,169
20230724,135700,14426179350,22350,22300,22350,22300,215
20230724,135600,14421384650,22300,22300,22350,22300,484
20230724,135500,14410591400,22350,22350,22350,22300,55
20230724,135400,14409362250,22350,22300,22350,22300,421
20230724,135300,14399963750,22300,22300,22300,22300,392
20230724,135200,14391222150,22300,22300,22350,22250,1055
20230724,135100,14367669350,22200,22200,22250,22200,730
20230724,135000,14351437950,22200,22250,22250,22200,1323
20230724,134900,14322064650,22250,22250,22250,22200,541
20230724,134800,14310032400,22250,22200,22250,22150,858
20230724,134700,14290987150,22150,22150,22200,22050,7689
20230724,134600,14120840150,22100,22150,22150,22100,1757
20230724,134500,14081927600,22150,22150,22150,22150,2802
20230724,134400,14019863300,22150,22150,22200,22150,1479
20230724,134300,13987083700,22150,22200,22200,22150,425
20230724,134200,13977651800,22150,22150,22200,22150,196
20230724,134100,13973307200,22150,22150,22200,22150,2131
20230724,134000,13926101300,22150,22250,22250,22150,4403
20230724,133900,13828262750,22300,22350,22350,22300,4372
20230724,133800,13730705200,22350,22450,22450,22350,3300
20230724,133700,13656830400,22400,22450,22450,22400,638
20230724,133600,13642513450,22450,22450,22500,22450,3477
20230724,133500,13564390150,22450,22350,22450,22350,1235
20230724,133400,13536778150,22350,22350,22350,22350,1692
20230724,133300,13498961950,22300,22350,22350,22250,1873
20230724,133200,13457183500,22350,22400,22450,22350,502
20230724,133100,13445932450,22450,22350,22450,22350,1781
20230724,133000,13406062800,22350,22500,22500,22350,4281
20230724,132900,13310094600,22500,22450,22500,22450,4667
20230724,132800,13205117250,22500,22500,22500,22400,2336
20230724,132700,13152650150,22500,22400,22500,22400,1893
20230724,132600,13110178950,22450,22400,22450,22400,3172
20230724,132500,13039014750,22450,22350,22450,22350,4627
20230724,132400,12935357750,22350,22300,22400,22300,5357
20230724,132300,12815604900,22350,22350,22350,22300,835
20230724,132200,12796984250,22350,22250,22350,22250,931
20230724,132100,12776222950,22250,22300,22350,22250,654
20230724,132000,12761642350,22300,22250,22300,22250,2485
20230724,131900,12706276100,22250,22200,22250,22200,1734
20230724,131800,12667776450,22200,22200,22250,22200,1736
20230724,131700,12629232050,22200,22250,22250,22200,408
20230724,131600,12620156650,22200,22200,22250,22200,754
20230724,131500,12603417350,22250,22250,22250,22200,542
20230724,131400,12591379050,22250,22250,22250,22200,399
20230724,131300,12582520550,22250,22250,22300,22200,1260
20230724,131200,12554526950,22250,22300,22300,22250,487
20230724,131100,12543687950,22300,22250,22300,22250,98
20230724,131000,12541506500,22250,22250,22250,22250,484
20230724,130900,12530737500,22250,22300,22300,22250,706
20230724,130800,12515006100,22300,22300,22300,22250,416
20230724,130700,12505745900,22300,22250,22300,22150,1222
20230724,130600,12478641150,22200,22200,22250,22150,3876
20230724,130500,12392519350,22150,22150,22150,22150,286
20230724,130400,12386184450,22150,22200,22200,22100,388
20230724,130300,12377596500,22150,22150,22150,22100,5076
20230724,130200,12265164150,22150,22200,22200,22150,395
20230724,130100,12256395250,22200,22200,22200,22150,307
20230724,130000,12249580700,22200,22200,22250,22150,760
20230724,125900,12232708300,22200,22200,22250,22200,638
20230724,125800,12218544450,22200,22250,22250,22200,144
20230724,125700,12215344950,22250,22250,22250,22200,966
20230724,125600,12193891250,22250,22250,22300,22250,835
20230724,125500,12175312350,22250,22250,22300,22250,4400
20230724,125400,12077376150,22250,22200,22250,22200,607
20230724,125300,12063894450,22200,22150,22250,22150,433
20230724,125200,12054282300,22200,22200,22200,22150,547
20230724,125100,12042154350,22200,22200,22200,22200,33
20230724,125000,12041421750,22200,22200,22200,22150,719
20230724,124900,12025465050,22150,22200,22200,22150,15
20230724,124800,12025132600,22200,22150,22200,22150,747
20230724,124700,12008554200,22200,22200,22200,22150,1725
20230724,124600,11970260100,22200,22150,22200,22150,52
20230724,124500,11969106700,22150,22200,22200,22150,907
20230724,124400,11948987850,22200,22150,22200,22100,2047
20230724,124300,11903608050,22150,22150,22150,22150,283
20230724,124200,11897339600,22150,22100,22150,22050,1468
20230724,124100,11864895100,22150,22100,22150,22100,177
20230724,124000,11860982350,22100,22100,22150,22050,560
20230724,123900,11848609400,22100,22150,22150,22100,1622
20230724,123800,11812758100,22150,22100,22150,22100,413
20230724,123700,11803612700,22100,22100,22150,22100,596
20230724,123600,11790429250,22150,22100,22150,22100,95
20230724,123500,11788327900,22100,22150,22150,22100,123
20230724,123400,11785605350,22150,22050,22150,22050,403
20230724,123300,11776683950,22100,22100,22100,22050,1746
20230724,123200,11738111350,22100,22150,22150,22100,1548
20230724,123100,11703900400,22150,22150,22150,22100,695
20230724,123000,11688532600,22100,22150,22150,22100,741
20230724,122900,11672152450,22150,22150,22150,22100,170
20230724,122800,11668389800,22150,22150,22150,22100,690
20230724,122700,11653116750,22150,22150,22150,22100,451
20230724,122600,11643134600,22150,22150,22150,22100,472
20230724,122500,11632692450,22150,22150,22150,22100,567
20230724,122400,11620141500,22150,22150,22150,22100,256
20230724,122300,11614472100,22150,22150,22200,22150,1292
20230724,122200,11585852600,22150,22200,22200,22150,2232
20230724,122100,11536393150,22250,22200,22250,22200,249
20230724,122000,11530861800,22200,22200,22250,22150,209
20230724,121900,11526222000,22200,22200,22250,22200,1614
20230724,121800,11490391150,22250,22200,22250,22200,43
20230724,121700,11489435900,22250,22150,22250,22150,130
20230724,121600,11486550650,22250,22150,22250,22150,1158
20230724,121500,11460843900,22250,22200,22250,22200,586
20230724,121400,11447834350,22200,22250,22250,22150,2054
20230724,121300,11402232750,22250,22200,22250,22200,666
20230724,121200,11387417300,22250,22250,22300,22200,1673
20230724,121100,11350193250,22200,22250,22250,22200,540
20230724,121000,11338200700,22250,22250,22250,22200,459
20230724,120900,11327995050,22250,22200,22250,22200,426
20230724,120800,11318528400,22150,22150,22200,22150,1383
20230724,120700,11287838450,22200,22150,22200,22150,1394
20230724,120600,11256906450,22150,22200,22200,22150,566
20230724,120500,11244343000,22200,22200,22200,22150,981
20230724,120400,11222607750,22200,22200,22200,22100,1150
20230724,120300,11197146300,22150,22150,22200,22150,1313
20230724,120200,11168057350,22150,22150,22150,22100,1470
20230724,120100,11135530400,22150,22100,22150,22100,188
20230724,120000,11131374700,22100,22100,22150,22100,119
20230724,115900,11128743050,22100,22100,22100,22050,1419
20230724,115800,11097389650,22100,22050,22100,22050,322
20230724,115700,11090283800,22050,22050,22100,22050,492
20230724,115600,11079421350,22100,22050,22100,22000,742
20230724,115500,11063074350,22050,22100,22100,22050,1312
20230724,115400,11034143550,22050,22100,22100,22050,140
20230724,115300,11031056400,22100,22100,22100,22000,1169
20230724,115200,11005289100,22050,22100,22100,22050,862
20230724,115100,10986276750,22100,22050,22100,22050,77
20230724,115000,10984576900,22050,22100,22100,22050,148
20230724,114900,10981310150,22100,21950,22100,21950,1817
20230724,114800,10941285350,22000,22050,22050,22000,2781
20230724,114700,10880086550,22050,22050,22050,22000,1115
20230724,114600,10855536650,22000,22000,22000,21950,2111
20230724,114500,10809179000,22000,22000,22000,22000,412
20230724,114400,10800115000,22000,22000,22050,21950,2902
20230724,114300,10736299950,22000,22000,22050,22000,739
20230724,114200,10720041700,22000,22050,22100,21950,4514
20230724,114100,10620643800,22100,22050,22100,22050,790
20230724,114000,10603200500,22050,22000,22050,22000,1394
20230724,113900,10572470800,22000,22050,22050,22000,3564
20230724,113800,10493971400,22100,22050,22100,22000,728
20230724,113700,10477920700,22050,22050,22150,22050,2603
20230724,113600,10420510650,22050,22100,22150,22050,1794
20230724,113500,10380867500,22100,22100,22150,22100,294
20230724,113400,10374369800,22100,22100,22100,22050,195
20230724,113300,10370060500,22150,22100,22150,22050,580
20230724,113200,10357247350,22150,22100,22150,22050,2013
20230724,113100,10312796500,22100,22100,22100,22100,393
20230724,113000,10304111200,22050,22100,22150,22050,409
20230724,112900,10295089200,22100,22100,22150,22000,6637
20230724,112800,10148954300,22200,22150,22200,22000,25174
20230724,112700,9593949100,22150,22100,22200,22100,1034
20230724,112600,9571056650,22150,22150,22150,22100,203
20230724,112500,9566567850,22100,22100,22150,22100,2318
20230724,112400,9515338650,22100,22150,22150,22100,692
20230724,112300,9500018350,22150,22150,22200,22150,292
20230724,112200,9493550450,22200,22150,22200,22100,560
20230724,112100,9481147550,22200,22150,22200,22050,456
20230724,112000,9471046250,22150,22050,22150,22050,2493
20230724,111900,9415954700,22050,22050,22100,22000,1914
20230724,111800,9373765900,22050,22050,22100,22000,3961
20230724,111700,9286413700,22000,22050,22100,22000,2824
20230724,111600,9224160200,22100,22050,22100,22050,1540
20230724,111500,9190199950,22050,22050,22150,22000,2825
20230724,111400,9127950050,22050,22100,22150,22000,5503
20230724,111300,9006677250,22050,22200,22200,22050,8471
20230724,111200,8819856000,22200,22100,22200,22050,2256
20230724,111100,8769951150,22100,22150,22250,22050,3285
20230724,111000,8697348350,22150,22100,22200,22100,836
20230724,110900,8678835950,22150,22150,22150,22100,1152
20230724,110800,8653375750,22150,22100,22150,22100,10284
20230724,110700,8426043350,22100,22250,22250,22100,7943
20230724,110600,8250038100,22250,22300,22300,22200,1534
20230724,110500,8215958350,22300,22300,22350,22250,3779
20230724,110400,8131738050,22350,22300,22350,22300,1621
20230724,110300,8095539600,22300,22350,22350,22300,225
20230724,110200,8090521100,22350,22350,22350,22350,761
20230724,110100,8073512750,22350,22300,22350,22300,912
20230724,110000,8053172850,22300,22350,22350,22300,719
20230724,105900,8037123400,22350,22350,22400,22350,2259
20230724,105800,7986629350,22350,22400,22400,22350,320
20230724,105700,7979472050,22350,22300,22350,22300,346
20230724,105600,7971747550,22300,22300,22300,22250,785
20230724,105500,7954263350,22300,22300,22350,22250,736
20230724,105400,7937840500,22300,22300,22300,22250,632
20230724,105300,7923766350,22300,22300,22300,22250,558
20230724,105200,7911331250,22200,22250,22250,22200,1114
20230724,105100,7886550100,22300,22250,22300,22200,743
20230724,105000,7870028850,22300,22200,22300,22200,426
20230724,104900,7860565400,22200,22250,22300,22200,1839
20230724,104800,7819705400,22200,22300,22300,22200,3364
20230724,104700,7744800850,22200,22350,22350,22200,1995
20230724,104600,7700420950,22300,22250,22300,22250,1964
20230724,104500,7656712550,22300,22300,22300,22300,1166
20230724,104400,7630710750,22300,22300,22350,22300,1492
20230724,104300,7597434600,22350,22400,22400,22350,1960
20230724,104200,7553600100,22400,22450,22450,22400,648
20230724,104100,7539080400,22450,22400,22450,22400,501
20230724,104000,7527848600,22400,22400,22450,22400,1293
20230724,103900,7498880350,22400,22400,22450,22400,1210
20230724,103800,7471773500,22500,22500,22500,22400,2718
20230724,103700,7410759800,22500,22500,22550,22500,3009
20230724,103600,7342955900,22550,22500,22550,22500,1648
20230724,103500,7305861600,22550,22550,22550,22500,1166
20230724,103400,7279572800,22550,22500,22550,22500,364
20230724,103300,7271382050,22500,22500,22500,22450,550
20230724,103200,7259008550,22500,22450,22500,22400,643
20230724,103100,7244577800,22450,22450,22450,22400,1178
20230724,103000,7218174950,22450,22400,22450,22400,719
20230724,102900,7202033450,22450,22400,22450,22350,415
20230724,102800,7192721700,22300,22400,22450,22300,2500
20230724,102700,7136735550,22400,22400,22450,22300,1527
20230724,102600,7102581350,22400,22350,22400,22300,4340
20230724,102500,7005680550,22350,22350,22350,22300,625
20230724,102400,6991718650,22350,22350,22350,22300,2625
20230724,102300,6933130750,22350,22350,22400,22300,2301
20230724,102200,6881750850,22350,22350,22350,22300,1253
20230724,102100,6853802000,22350,22350,22350,22300,566
20230724,102000,6841171850,22300,22400,22400,22300,492
20230724,101900,6830180200,22350,22350,22400,22300,1006
20230724,101800,6807695500,22300,22350,22350,22300,1555
20230724,101700,6773016700,22300,22350,22350,22300,2849
20230724,101600,6709366700,22400,22450,22450,22400,2119
20230724,101500,6661871350,22450,22450,22450,22400,2134
20230724,101400,6614048600,22450,22500,22500,22450,1552
20230724,101300,6579154000,22500,22500,22550,22500,163
20230724,101200,6575484900,22500,22550,22550,22500,545
20230724,101100,6563214700,22500,22450,22550,22450,1301
20230724,101000,6533926450,22500,22450,22500,22400,892
20230724,100900,6513902950,22450,22500,22500,22400,894
20230724,100800,6493835600,22500,22450,22550,22450,1033
20230724,100700,6470590500,22500,22300,22500,22250,2006
20230724,100600,6425711400,22250,22250,22300,22250,1293
20230724,100500,6396926500,22300,22300,22350,22250,1151
20230724,100400,6371269300,22350,22300,22350,22300,797
20230724,100300,6353485700,22300,22300,22350,22250,601
20230724,100200,6340088250,22300,22250,22300,22200,2922
20230724,100100,6275088050,22250,22300,22300,22250,1251
20230724,100000,6247191450,22300,22350,22400,22300,2276
20230724,095900,6196414350,22350,22350,22400,22300,729
20230724,095800,6180121250,22350,22350,22400,22300,2187
20230724,095700,6131261800,22350,22300,22350,22300,652
20230724,095600,6116697350,22300,22400,22400,22300,1573
20230724,095500,6081559150,22350,22300,22350,22300,1477
20230724,095400,6048549450,22300,22200,22300,22200,1819
20230724,095300,6008137000,22200,22350,22350,22200,6193
20230724,095200,5870236800,22350,22350,22350,22300,449
20230724,095100,5860213150,22350,22350,22350,22300,3266
20230724,095000,5787347700,22350,22300,22350,22300,4336
20230724,094900,5690640500,22300,22400,22400,22300,1813
20230724,094800,5650179450,22400,22350,22400,22300,3738
20230724,094700,5566616300,22400,22400,22400,22350,2899
20230724,094600,5501708500,22450,22500,22500,22400,1618
20230724,094500,5465383200,22450,22500,22500,22450,1111
20230724,094400,5440431200,22450,22400,22450,22400,1257
20230724,094300,5412257800,22450,22450,22450,22400,1542
20230724,094200,5377661350,22400,22400,22500,22400,3565
20230724,094100,5297779200,22450,22450,22450,22400,2951
20230724,094000,5231655750,22450,22400,22500,22400,3638
20230724,093900,5150069850,22450,22500,22500,22450,1544
20230724,093800,5115402250,22500,22550,22600,22500,724
20230724,093700,5099079300,22550,22500,22600,22400,1966
20230724,093600,5054970750,22500,22600,22650,22400,3640
20230724,093500,4973177050,22600,22550,22650,22550,1512
20230724,093400,4939045000,22550,22650,22650,22550,1486
20230724,093300,4905470350,22650,22750,22800,22650,2484
20230724,093200,4849095650,22800,22850,22900,22800,5925
20230724,093100,4713806850,22800,22600,22800,22600,5746
20230724,093000,4583406000,22550,22550,22550,22500,1802
20230724,092900,4542771250,22550,22500,22550,22450,2145
20230724,092800,4494485600,22500,22550,22550,22400,2089
20230724,092700,4447574150,22550,22500,22550,22450,1514
20230724,092600,4413540550,22450,22450,22500,22450,1532
20230724,092500,4379127100,22450,22600,22600,22450,2179
20230724,092400,4330036500,22550,22500,22600,22500,2364
20230724,092300,4276719050,22550,22400,22550,22350,6263
20230724,092200,4136287150,22400,22200,22400,22200,6264
20230724,092100,3996646000,22250,22150,22250,22100,2685
20230724,092000,3937125550,22150,22050,22250,22050,6761
20230724,091900,3787463800,22050,22150,22150,22000,13687
20230724,091800,3485783050,22100,22200,22200,22100,13501
20230724,091700,3186946550,22200,22300,22300,22200,9072
20230724,091600,2985281100,22300,22350,22450,22300,6846
20230724,091500,2832270400,22350,22400,22450,22350,2885
20230724,091400,2767701350,22400,22400,22450,22400,2314
20230724,091300,2715797150,22450,22500,22500,22400,1511
20230724,091200,2681869650,22500,22550,22550,22450,2962
20230724,091100,2615180700,22500,22300,22550,22250,7797
20230724,091000,2440932600,22300,22350,22400,22300,13057
20230724,090900,2149384800,22400,22450,22450,22350,8620
20230724,090800,1956218250,22400,22500,22550,22400,5909
20230724,090700,1823675500,22400,22500,22550,22400,4182
20230724,090600,1729689450,22500,22500,22550,22450,6010
20230724,090500,1594598600,22500,22700,22800,22500,15939
20230724,090400,1234792350,22750,22650,22800,22550,9670
20230724,090300,1015726800,22650,22650,22750,22600,6926
20230724,090200,858634000,22650,22750,22750,22550,9209
20230724,090100,650513300,22750,23050,23150,22700,10346
20230724,090000,412836350,23150,23450,23500,23000,17154