KissMeData/087010/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194900,170550121600,26450,26450,26450,26450,31372
20230719,194800,170550121600,26450,26450,26450,26450,0
20230719,194700,170550121600,26450,26450,26450,26450,0
20230719,194600,170550121600,26450,26450,26450,26450,0
20230719,194500,170550121600,26450,26450,26450,26450,0
20230719,194400,170550121600,26450,26450,26450,26450,0
20230719,194300,170550121600,26450,26450,26450,26450,0
20230719,194200,170550121600,26450,26450,26450,26450,0
20230719,194100,170550121600,26450,26450,26450,26450,0
20230719,194000,170550121600,26450,26450,26450,26450,0
20230719,193900,170550121600,26450,26450,26450,26450,0
20230719,193800,170550121600,26450,26450,26450,26450,0
20230719,193700,170550121600,26450,26450,26450,26450,0
20230719,193600,170550121600,26450,26450,26450,26450,0
20230719,193500,170550121600,26450,26450,26450,26450,0
20230719,193400,170550121600,26450,26450,26450,26450,0
20230719,193300,170550121600,26450,26450,26450,26450,0
20230719,193200,170550121600,26450,26450,26450,26450,0
20230719,193100,170550121600,26450,26450,26450,26450,0
20230719,193000,170550121600,26450,26450,26450,26450,0
20230719,192900,170550121600,26450,26450,26450,26450,0
20230719,192800,170550121600,26450,26450,26450,26450,0
20230719,192700,170550121600,26450,26450,26450,26450,0
20230719,192600,170550121600,26450,26450,26450,26450,0
20230719,192500,170550121600,26450,26450,26450,26450,0
20230719,192400,170550121600,26450,26450,26450,26450,0
20230719,192300,170550121600,26450,26450,26450,26450,0
20230719,192200,170550121600,26450,26450,26450,26450,0
20230719,192100,170550121600,26450,26450,26450,26450,0
20230719,192000,170550121600,26450,26450,26450,26450,0
20230719,191900,170550121600,26450,26450,26450,26450,31372
20230719,191800,170550121600,26450,26450,26450,26450,0
20230719,191700,170550121600,26450,26450,26450,26450,0
20230719,191600,170550121600,26450,26450,26450,26450,0
20230719,191500,170550121600,26450,26450,26450,26450,0
20230719,191400,170550121600,26450,26450,26450,26450,0
20230719,191300,170550121600,26450,26450,26450,26450,0
20230719,191200,170550121600,26450,26450,26450,26450,0
20230719,191100,170550121600,26450,26450,26450,26450,0
20230719,191000,170550121600,26450,26450,26450,26450,0
20230719,190900,170550121600,26450,26450,26450,26450,0
20230719,190800,170550121600,26450,26450,26450,26450,0
20230719,190700,170550121600,26450,26450,26450,26450,0
20230719,190600,170550121600,26450,26450,26450,26450,0
20230719,190500,170550121600,26450,26450,26450,26450,0
20230719,190400,170550121600,26450,26450,26450,26450,0
20230719,190300,170550121600,26450,26450,26450,26450,0
20230719,190200,170550121600,26450,26450,26450,26450,0
20230719,190100,170550121600,26450,26450,26450,26450,0
20230719,190000,170550121600,26450,26450,26450,26450,0
20230719,185900,170550121600,26450,26450,26450,26450,0
20230719,185800,170550121600,26450,26450,26450,26450,0
20230719,185700,170550121600,26450,26450,26450,26450,0
20230719,185600,170550121600,26450,26450,26450,26450,0
20230719,185500,170550121600,26450,26450,26450,26450,0
20230719,185400,170550121600,26450,26450,26450,26450,0
20230719,185300,170550121600,26450,26450,26450,26450,0
20230719,185200,170550121600,26450,26450,26450,26450,0
20230719,185100,170550121600,26450,26450,26450,26450,0
20230719,185000,170550121600,26450,26450,26450,26450,0
20230719,184900,170550121600,26450,26450,26450,26450,31372
20230719,184800,170550121600,26450,26450,26450,26450,0
20230719,184700,170550121600,26450,26450,26450,26450,0
20230719,184600,170550121600,26450,26450,26450,26450,0
20230719,184500,170550121600,26450,26450,26450,26450,0
20230719,184400,170550121600,26450,26450,26450,26450,0
20230719,184300,170550121600,26450,26450,26450,26450,0
20230719,184200,170550121600,26450,26450,26450,26450,0
20230719,184100,170550121600,26450,26450,26450,26450,0
20230719,184000,170550121600,26450,26450,26450,26450,0
20230719,183900,170550121600,26450,26450,26450,26450,0
20230719,183800,170550121600,26450,26450,26450,26450,0
20230719,183700,170550121600,26450,26450,26450,26450,0
20230719,183600,170550121600,26450,26450,26450,26450,0
20230719,183500,170550121600,26450,26450,26450,26450,0
20230719,183400,170550121600,26450,26450,26450,26450,0
20230719,183300,170550121600,26450,26450,26450,26450,0
20230719,183200,170550121600,26450,26450,26450,26450,0
20230719,183100,170550121600,26450,26450,26450,26450,0
20230719,183000,170550121600,26450,26450,26450,26450,0
20230719,182900,170550121600,26450,26450,26450,26450,0
20230719,182800,170550121600,26450,26450,26450,26450,0
20230719,182700,170550121600,26450,26450,26450,26450,0
20230719,182600,170550121600,26450,26450,26450,26450,0
20230719,182500,170550121600,26450,26450,26450,26450,0
20230719,182400,170550121600,26450,26450,26450,26450,0
20230719,182300,170550121600,26450,26450,26450,26450,0
20230719,182200,170550121600,26450,26450,26450,26450,0
20230719,182100,170550121600,26450,26450,26450,26450,0
20230719,182000,170550121600,26450,26450,26450,26450,0
20230719,181900,170550121600,26450,26450,26450,26450,31372
20230719,181800,170550121600,26450,26450,26450,26450,0
20230719,181700,170550121600,26450,26450,26450,26450,0
20230719,181600,170550121600,26450,26450,26450,26450,0
20230719,181500,170550121600,26450,26450,26450,26450,0
20230719,181400,170550121600,26450,26450,26450,26450,0
20230719,181300,170550121600,26450,26450,26450,26450,0
20230719,181200,170550121600,26450,26450,26450,26450,0
20230719,181100,170550121600,26450,26450,26450,26450,0
20230719,181000,170550121600,26450,26450,26450,26450,0
20230719,180900,170550121600,26450,26450,26450,26450,0
20230719,180800,170550121600,26450,26450,26450,26450,0
20230719,180700,170550121600,26450,26450,26450,26450,0
20230719,180600,170550121600,26450,26450,26450,26450,0
20230719,180500,170550121600,26450,26450,26450,26450,0
20230719,180400,170550121600,26450,26450,26450,26450,0
20230719,180300,170550121600,26450,26450,26450,26450,0
20230719,180200,170550121600,26450,26450,26450,26450,0
20230719,180100,170550121600,26450,26450,26450,26450,0
20230719,180000,170550121600,26450,26450,26450,26450,0
20230719,175900,170550121600,26450,26450,26450,26450,0
20230719,175800,170550121600,26450,26450,26450,26450,0
20230719,175700,170550121600,26450,26450,26450,26450,0
20230719,175600,170550121600,26450,26450,26450,26450,0
20230719,175500,170550121600,26450,26450,26450,26450,0
20230719,175400,170550121600,26450,26450,26450,26450,0
20230719,175300,170550121600,26450,26450,26450,26450,0
20230719,175200,170550121600,26450,26450,26450,26450,0
20230719,175100,170550121600,26450,26450,26450,26450,0
20230719,175000,170550121600,26450,26450,26450,26450,0
20230719,174900,170550121600,26450,26450,26450,26450,31372
20230719,174800,170550121600,26450,26450,26450,26450,0
20230719,174700,170550121600,26450,26450,26450,26450,0
20230719,174600,170550121600,26450,26450,26450,26450,0
20230719,174500,170550121600,26450,26450,26450,26450,0
20230719,174400,170550121600,26450,26450,26450,26450,0
20230719,174300,170550121600,26450,26450,26450,26450,0
20230719,174200,170550121600,26450,26450,26450,26450,0
20230719,174100,170550121600,26450,26450,26450,26450,0
20230719,174000,170550121600,26450,26450,26450,26450,0
20230719,173900,170550121600,26450,26450,26450,26450,0
20230719,173800,170550121600,26450,26450,26450,26450,0
20230719,173700,170550121600,26450,26450,26450,26450,0
20230719,173600,170550121600,26450,26450,26450,26450,0
20230719,173500,170550121600,26450,26450,26450,26450,0
20230719,173400,170550121600,26450,26450,26450,26450,0
20230719,173300,170550121600,26450,26450,26450,26450,0
20230719,173200,170550121600,26450,26450,26450,26450,0
20230719,173100,170550121600,26450,26450,26450,26450,0
20230719,173000,170550121600,26450,26450,26450,26450,0
20230719,172900,170550121600,26450,26450,26450,26450,0
20230719,172800,170550121600,26450,26450,26450,26450,0
20230719,172700,170550121600,26450,26450,26450,26450,0
20230719,172600,170550121600,26450,26450,26450,26450,0
20230719,172500,170550121600,26450,26450,26450,26450,0
20230719,172400,170550121600,26450,26450,26450,26450,0
20230719,172300,170550121600,26450,26450,26450,26450,0
20230719,172200,170550121600,26450,26450,26450,26450,0
20230719,172100,170550121600,26450,26450,26450,26450,0
20230719,172000,170550121600,26450,26450,26450,26450,0
20230719,171900,170550121600,26450,26450,26450,26450,31372
20230719,171800,170550121600,26450,26450,26450,26450,0
20230719,171700,170550121600,26450,26450,26450,26450,0
20230719,171600,170550121600,26450,26450,26450,26450,0
20230719,171500,170550121600,26450,26450,26450,26450,0
20230719,171400,170550121600,26450,26450,26450,26450,0
20230719,171300,170550121600,26450,26450,26450,26450,0
20230719,171200,170550121600,26450,26450,26450,26450,0
20230719,171100,170550121600,26450,26450,26450,26450,0
20230719,171000,170550121600,26450,26450,26450,26450,0
20230719,170900,170550121600,26450,26450,26450,26450,0
20230719,170800,170550121600,26450,26450,26450,26450,0
20230719,170700,170550121600,26450,26450,26450,26450,0
20230719,170600,170550121600,26450,26450,26450,26450,0
20230719,170500,170550121600,26450,26450,26450,26450,0
20230719,170400,170550121600,26450,26450,26450,26450,0
20230719,170300,170550121600,26450,26450,26450,26450,0
20230719,170200,170550121600,26450,26450,26450,26450,0
20230719,170100,170550121600,26450,26450,26450,26450,0
20230719,170000,170550121600,26450,26450,26450,26450,0
20230719,165900,170550121600,26450,26450,26450,26450,0
20230719,165800,170550121600,26450,26450,26450,26450,0
20230719,165700,170550121600,26450,26450,26450,26450,0
20230719,165600,170550121600,26450,26450,26450,26450,0
20230719,165500,170550121600,26450,26450,26450,26450,0
20230719,165400,170550121600,26450,26450,26450,26450,0
20230719,165300,170550121600,26450,26450,26450,26450,0
20230719,165200,170550121600,26450,26450,26450,26450,0
20230719,165100,170550121600,26450,26450,26450,26450,0
20230719,165000,170550121600,26450,26450,26450,26450,0
20230719,164900,170550121600,26450,26450,26450,26450,31372
20230719,164800,170550121600,26450,26450,26450,26450,0
20230719,164700,170550121600,26450,26450,26450,26450,0
20230719,164600,170550121600,26450,26450,26450,26450,0
20230719,164500,170550121600,26450,26450,26450,26450,0
20230719,164400,170550121600,26450,26450,26450,26450,0
20230719,164300,170550121600,26450,26450,26450,26450,0
20230719,164200,170550121600,26450,26450,26450,26450,0
20230719,164100,170550121600,26450,26450,26450,26450,0
20230719,164000,170550121600,26450,26450,26450,26450,0
20230719,163900,170550121600,26450,26450,26450,26450,0
20230719,163800,170550121600,26450,26450,26450,26450,0
20230719,163700,170550121600,26450,26450,26450,26450,0
20230719,163600,170550121600,26450,26450,26450,26450,0
20230719,163500,170550121600,26450,26450,26450,26450,0
20230719,163400,170550121600,26450,26450,26450,26450,0
20230719,163300,170550121600,26450,26450,26450,26450,0
20230719,163200,170550121600,26450,26450,26450,26450,0
20230719,163100,170550121600,26450,26450,26450,26450,0
20230719,163000,170550121600,26450,26450,26450,26450,0
20230719,162900,170550121600,26450,26450,26450,26450,0
20230719,162800,170550121600,26450,26450,26450,26450,0
20230719,162700,170550121600,26450,26450,26450,26450,0
20230719,162600,170550121600,26450,26450,26450,26450,0
20230719,162500,170550121600,26450,26450,26450,26450,0
20230719,162400,170550121600,26450,26450,26450,26450,0
20230719,162300,170550121600,26450,26450,26450,26450,0
20230719,162200,170550121600,26450,26450,26450,26450,0
20230719,162100,170550121600,26450,26450,26450,26450,0
20230719,162000,170550121600,26450,26450,26450,26450,0
20230719,161900,170550121600,26450,26450,26450,26450,31372
20230719,161800,170550121600,26450,26450,26450,26450,0
20230719,161700,170550121600,26450,26450,26450,26450,0
20230719,161600,170550121600,26450,26450,26450,26450,0
20230719,161500,170550121600,26450,26450,26450,26450,0
20230719,161400,170550121600,26450,26450,26450,26450,0
20230719,161300,170550121600,26450,26450,26450,26450,0
20230719,161200,170550121600,26450,26450,26450,26450,0
20230719,161100,170550121600,26450,26450,26450,26450,0
20230719,161000,170550121600,26450,26450,26450,26450,0
20230719,160900,170550121600,26450,26450,26450,26450,0
20230719,160800,170550121600,26450,26450,26450,26450,0
20230719,160700,170550121600,26450,26450,26450,26450,0
20230719,160600,170550121600,26450,26450,26450,26450,0
20230719,160500,170550121600,26450,26450,26450,26450,0
20230719,160400,170550121600,26450,26450,26450,26450,0
20230719,160300,170550121600,26450,26450,26450,26450,0
20230719,160200,170550121600,26450,26450,26450,26450,0
20230719,160100,170550121600,26450,26450,26450,26450,0
20230719,160000,170550121600,26450,26450,26450,26450,0
20230719,155900,170550121600,26450,26450,26450,26450,0
20230719,155800,170550121600,26450,26450,26450,26450,0
20230719,155700,170550121600,26450,26450,26450,26450,0
20230719,155600,170550121600,26450,26450,26450,26450,0
20230719,155500,170550121600,26450,26450,26450,26450,0
20230719,155400,170550121600,26450,26450,26450,26450,0
20230719,155300,170550121600,26450,26450,26450,26450,0
20230719,155200,170550121600,26450,26450,26450,26450,0
20230719,155100,170550121600,26450,26450,26450,26450,0
20230719,155000,170550121600,26450,26450,26450,26450,0
20230719,154900,170550121600,26450,26450,26450,26450,31372
20230719,154800,170550121600,26450,26450,26450,26450,0
20230719,154700,170550121600,26450,26450,26450,26450,0
20230719,154600,170550121600,26450,26450,26450,26450,0
20230719,154500,170550121600,26450,26450,26450,26450,0
20230719,154400,170550121600,26450,26450,26450,26450,0
20230719,154300,170550121600,26450,26450,26450,26450,0
20230719,154200,170550121600,26450,26450,26450,26450,0
20230719,154100,170550121600,26450,26450,26450,26450,0
20230719,154000,170550121600,26450,26450,26450,26450,0
20230719,153900,170550121600,26450,26450,26450,26450,0
20230719,153800,170550121600,26450,26450,26450,26450,0
20230719,153700,170550121600,26450,26450,26450,26450,0
20230719,153600,170550121600,26450,26450,26450,26450,0
20230719,153500,170550121600,26450,26450,26450,26450,0
20230719,153400,170550121600,26450,26450,26450,26450,0
20230719,153300,170550121600,26450,26450,26450,26450,0
20230719,153200,170550121600,26450,26450,26450,26450,0
20230719,153100,170550121600,26450,26450,26450,26450,0
20230719,153000,170550121600,26450,26450,26450,26450,31372
20230719,152900,169720332200,26450,26450,26450,26450,0
20230719,152800,169720332200,26450,26450,26450,26450,0
20230719,152700,169720332200,26450,26450,26450,26450,0
20230719,152600,169720332200,26450,26450,26450,26450,0
20230719,152500,169720332200,26450,26450,26450,26450,0
20230719,152400,169720332200,26450,26450,26450,26450,0
20230719,152300,169720332200,26450,26450,26450,26450,0
20230719,152200,169720332200,26450,26450,26450,26450,0
20230719,152100,169720332200,26450,26450,26450,26450,0
20230719,152000,169720332200,26450,26450,26450,26450,0
20230719,151900,169720332200,26450,26450,26450,26450,3831
20230719,151800,169619002250,26450,26450,26450,26450,1165
20230719,151700,169588188000,26450,26400,26450,26350,22076
20230719,151600,169004528050,26350,26400,26450,26350,15056
20230719,151500,168607032150,26400,26400,26450,26350,10138
20230719,151400,168339397300,26300,26450,26450,26250,20696
20230719,151300,167793618550,26450,26450,26450,26400,2342
20230719,151200,167731676150,26450,26450,26450,26400,7994
20230719,151100,167520271650,26450,26450,26450,26400,11475
20230719,151000,167216836650,26450,26450,26450,26400,4555
20230719,150900,167096463650,26450,26350,26450,26350,10482
20230719,150800,166819715500,26300,26450,26450,26200,33450
20230719,150700,165937814100,26450,26450,26450,26400,54706
20230719,150600,164490946600,26450,26400,26450,26350,5194
20230719,150500,164353821200,26400,26400,26450,26350,8622
20230719,150400,164126299950,26400,26350,26400,26300,7979
20230719,150300,163915761100,26300,26300,26350,26200,9658
20230719,150200,163661930050,26300,26200,26300,26050,11097
20230719,150100,163371297100,26050,26150,26350,26000,21449
20230719,150000,162809891950,26150,26400,26400,25950,35635
20230719,145900,161880321050,26400,26450,26450,26100,58036
20230719,145800,160348283000,26450,26450,26450,26450,3217
20230719,145700,160263193350,26450,26450,26450,26450,479
20230719,145600,160250523800,26450,26450,26450,26450,1518
20230719,145500,160210372700,26450,26450,26450,26450,2352
20230719,145400,160148162300,26450,26450,26450,26450,3422
20230719,145300,160057650400,26450,26450,26450,26450,3136
20230719,145200,159974703200,26450,26450,26450,26450,1985
20230719,145100,159922199950,26450,26450,26450,26450,686
20230719,145000,159904055250,26450,26450,26450,26450,1959
20230719,144900,159852239700,26450,26450,26450,26450,891
20230719,144800,159828672750,26450,26450,26450,26450,5289
20230719,144700,159688778700,26450,26450,26450,26450,983
20230719,144600,159662778350,26450,26450,26450,26400,18256
20230719,144500,159179910500,26400,26400,26450,26400,50732
20230719,144400,157838281700,26450,26450,26450,26400,14633
20230719,144300,157451536750,26450,26400,26450,26350,18615
20230719,144200,156959833400,26400,26300,26400,26250,27807
20230719,144100,156226417600,26300,26250,26350,26200,10052
20230719,144000,155962301900,26300,26350,26400,26250,19935
20230719,143900,155437262750,26350,26300,26350,26200,20140
20230719,143800,154907513900,26300,26300,26300,26150,13030
20230719,143700,154565466600,26250,26250,26350,26200,18740
20230719,143600,154072834500,26200,26050,26300,26050,17778
20230719,143500,153607121950,26100,26100,26100,26000,8557
20230719,143400,153384239400,26150,26000,26200,26000,13984
20230719,143300,153019201650,26000,25900,26050,25750,15685
20230719,143200,152612602600,25850,25950,26000,25800,18661
20230719,143100,152128042100,25950,25850,25950,25800,9438
20230719,143000,151883752250,25850,25800,25850,25700,5383
20230719,142900,151745001900,25750,25650,25850,25650,5163
20230719,142800,151611935800,25700,25750,25750,25600,10737
20230719,142700,151336434950,25750,25900,25900,25650,8162
20230719,142600,151126192950,25850,25800,25950,25800,13790
20230719,142500,150769364650,25850,25600,25850,25600,13071
20230719,142400,150432933800,25650,25550,25650,25550,4666
20230719,142300,150313545600,25550,25600,25700,25450,9355
20230719,142200,150074254750,25650,25550,25650,25550,4398
20230719,142100,149961636550,25550,25750,25800,25500,7359
20230719,142000,149772868950,25750,25650,25800,25650,6209
20230719,141900,149612948600,25700,25650,25750,25650,6480
20230719,141800,149446399100,25700,25400,25700,25400,7623
20230719,141700,149251749700,25450,25450,25550,25400,6476
20230719,141600,149086667850,25450,25450,25500,25400,6346
20230719,141500,148925375150,25400,25650,25700,25350,20814
20230719,141400,148394349050,25650,25700,25800,25650,6904
20230719,141300,148216894600,25700,25900,25950,25700,13041
20230719,141200,147880436550,25950,25800,26000,25650,43517
20230719,141100,146751754850,25800,25750,25850,25650,32453
20230719,141000,145915125850,25750,25700,25800,25500,33923
20230719,140900,145045608250,25700,25450,25700,25400,21550
20230719,140800,144494405000,25500,25250,25700,25200,46228
20230719,140700,143318307900,25200,24950,25250,24950,19365
20230719,140600,142832557600,24950,24900,25000,24800,10679
20230719,140500,142566815100,24900,24700,24950,24650,6744
20230719,140400,142399230300,24800,24700,24900,24650,9524
20230719,140300,142162895800,24750,24600,24750,24600,4838
20230719,140200,142043565850,24600,24500,24700,24500,9532
20230719,140100,141809684950,24500,24700,24700,24500,8406
20230719,140000,141603168850,24750,24750,24850,24700,4573
20230719,135900,141490121800,24800,24900,24950,24800,5156
20230719,135800,141362025850,24900,24850,25000,24850,6661
20230719,135700,141196106150,24850,24950,24950,24750,10258
20230719,135600,140940956150,24950,24950,25000,24900,11252
20230719,135500,140660365000,24950,24750,25000,24700,10501
20230719,135400,140399089600,24750,24600,24750,24500,5477
20230719,135300,140264100050,24550,24650,24700,24500,6196
20230719,135200,140111854600,24650,24650,24750,24550,5577
20230719,135100,139974488450,24750,24750,24800,24600,9911
20230719,135000,139729605550,24800,25000,25050,24750,19718
20230719,134900,139238144450,25000,24700,25050,24700,28154
20230719,134800,138536767650,24750,24650,24750,24550,11936
20230719,134700,138242623150,24700,24700,24800,24650,22491
20230719,134600,137687007350,24650,24300,24700,24250,34145
20230719,134500,136850664800,24300,24050,24350,24050,16992
20230719,134400,136438732450,24050,24150,24400,24050,27956
20230719,134300,135762387600,24100,24350,24400,24100,16950
20230719,134200,135351341650,24400,24100,24450,24100,25075
20230719,134100,134742835400,24150,24450,24450,24050,54045
20230719,134000,133435809100,24400,24500,24600,24400,19322
20230719,133900,132962616750,24550,25000,25000,24200,62680
20230719,133800,131426873750,24950,25150,25150,24900,17535
20230719,133700,130988732500,25100,25250,25300,25100,12309
20230719,133600,130678711550,25250,25250,25350,25250,17453
20230719,133500,130237347650,25250,25150,25300,25150,10881
20230719,133400,129962783300,25200,24850,25250,24850,15176
20230719,133300,129582448000,24850,24950,25000,24750,13372
20230719,133200,129250001450,24950,25200,25250,24950,9951
20230719,133100,129000219850,25250,25200,25250,24950,36878
20230719,133000,128075061150,25150,24900,25200,24800,17802
20230719,132900,127629881650,24800,25200,25200,24800,21707
20230719,132800,127089095200,25200,25300,25300,25050,12373
20230719,132700,126777758950,25300,25250,25300,25150,8054
20230719,132600,126574717900,25300,25150,25400,25100,16578
20230719,132500,126156374650,25100,25250,25250,24950,24037
20230719,132400,125554683700,25250,25250,25400,25000,36824
20230719,132300,124629871150,25200,25600,25600,25200,28000
20230719,132200,123920097300,25550,25600,25600,25550,5638
20230719,132100,123775867850,25600,25450,25700,25400,6331
20230719,132000,123614111200,25450,25600,25650,25400,18185
20230719,131900,123150438900,25550,25800,25850,25550,8288
20230719,131800,122937734150,25750,25800,25850,25750,5052
20230719,131700,122807425500,25800,25850,25850,25750,4246
20230719,131600,122697878450,25850,25650,25900,25600,9037
20230719,131500,122465215700,25600,25650,25750,25550,7792
20230719,131400,122265537750,25700,25650,25750,25600,10509
20230719,131300,121996200650,25650,25850,25900,25650,7707
20230719,131200,121797658150,25850,25500,25950,25450,16492
20230719,131100,121371967400,25450,25750,25800,25450,15838
20230719,131000,120966828050,25700,25650,25800,25650,5491
20230719,130900,120825597300,25650,25650,25750,25600,8834
20230719,130800,120598812350,25650,25850,25850,25550,24623
20230719,130700,119966956000,25850,25950,25950,25750,17229
20230719,130600,119521443300,25950,26000,26050,25950,5306
20230719,130500,119383545700,26000,26050,26050,25950,5374
20230719,130400,119243813000,26050,26050,26050,25950,4768
20230719,130300,119119796800,26050,26050,26100,26000,2900
20230719,130200,119044247500,26050,26000,26050,25950,5757
20230719,130100,118894644750,26000,25950,26050,25900,7029
20230719,130000,118712218350,25900,26100,26100,25900,16522
20230719,125900,118282570600,26100,26050,26150,26050,3501
20230719,125800,118191239200,26100,26100,26150,26050,4715
20230719,125700,118068133000,26100,25900,26100,25850,15400
20230719,125600,117668347300,25950,26100,26100,25900,14880
20230719,125500,117281441500,26050,26150,26200,26050,8851
20230719,125400,117050422100,26200,26300,26350,26050,8993
20230719,125300,116815337400,26300,26450,26450,26250,22774
20230719,125200,116214156150,26450,26400,26450,26350,15034
20230719,125100,115817264300,26350,26300,26400,26300,6691
20230719,125000,115640941700,26300,26400,26400,26300,6623
20230719,124900,115466399450,26400,26400,26450,26300,20040
20230719,124800,114937394100,26400,26100,26400,26100,25670
20230719,124700,114263017600,26100,25850,26150,25850,24101
20230719,124600,113635325450,25900,25750,26000,25650,11803
20230719,124500,113330942800,25750,25950,25950,25600,30741
20230719,124400,112538909700,25900,26100,26100,25900,16015
20230719,124300,112122300400,26050,25950,26150,25950,8376
20230719,124200,111904367550,26000,26200,26200,25950,12967
20230719,124100,111567165950,26150,26150,26250,26050,16110
20230719,124000,111145863800,26100,26000,26200,25800,21694
20230719,123900,110581384700,26000,26050,26100,25800,25832
20230719,123800,109910015950,26000,25750,26050,25600,44043
20230719,123700,108770538900,25700,25600,25800,25200,65132
20230719,123600,107103784750,25600,26450,26450,25400,164887
20230719,123500,102776863500,26450,26450,26450,26450,1147
20230719,123400,102746525350,26450,26450,26450,26450,278
20230719,123300,102739172250,26450,26450,26450,26450,1138
20230719,123200,102709072150,26450,26450,26450,26450,238
20230719,123100,102702777050,26450,26450,26450,26450,1721
20230719,123000,102657256600,26450,26450,26450,26450,188
20230719,122900,102652284000,26450,26450,26450,26450,1070
20230719,122800,102623982500,26450,26450,26450,26450,141
20230719,122700,102620253050,26450,26450,26450,26450,1296
20230719,122600,102585973850,26450,26450,26450,26450,350
20230719,122500,102576716350,26450,26450,26450,26450,582
20230719,122400,102561322450,26450,26450,26450,26450,5955
20230719,122300,102403812700,26450,26450,26450,26450,95
20230719,122200,102401299950,26450,26450,26450,26450,624
20230719,122100,102384795150,26450,26450,26450,26450,187
20230719,122000,102379849000,26450,26450,26450,26450,13
20230719,121900,102379505150,26450,26450,26450,26450,298
20230719,121800,102371623050,26450,26450,26450,26450,157
20230719,121700,102367470400,26450,26450,26450,26450,253
20230719,121600,102360778550,26450,26450,26450,26450,267
20230719,121500,102353716400,26450,26450,26450,26450,46
20230719,121400,102352499700,26450,26450,26450,26450,450
20230719,121300,102340597200,26450,26450,26450,26450,296
20230719,121200,102332768000,26450,26450,26450,26450,637
20230719,121100,102315919350,26450,26450,26450,26450,559
20230719,121000,102301133800,26450,26450,26450,26450,130
20230719,120900,102297695300,26450,26450,26450,26450,255
20230719,120800,102290950550,26450,26450,26450,26450,1301
20230719,120700,102256539100,26450,26450,26450,26450,2976
20230719,120600,102177823900,26450,26450,26450,26450,192
20230719,120500,102172745500,26450,26450,26450,26450,493
20230719,120400,102159705650,26450,26450,26450,26450,600
20230719,120300,102143835650,26450,26450,26450,26450,152
20230719,120200,102139815250,26450,26450,26450,26450,915
20230719,120100,102115613500,26450,26450,26450,26450,344
20230719,120000,102106514700,26450,26450,26450,26450,627
20230719,115900,102089930550,26450,26450,26450,26450,923
20230719,115800,102065517200,26450,26450,26450,26450,1336
20230719,115700,102030180000,26450,26450,26450,26450,1064
20230719,115600,102002037200,26450,26450,26450,26450,726
20230719,115500,101982834500,26450,26450,26450,26450,571
20230719,115400,101967731550,26450,26450,26450,26450,395
20230719,115300,101957283800,26450,26450,26450,26450,367
20230719,115200,101947576650,26450,26450,26450,26450,264
20230719,115100,101940593850,26450,26450,26450,26450,240
20230719,115000,101934245850,26450,26450,26450,26450,364
20230719,114900,101924618050,26450,26450,26450,26450,896
20230719,114800,101900918850,26450,26450,26450,26450,230
20230719,114700,101894835350,26450,26450,26450,26450,128
20230719,114600,101891449750,26450,26450,26450,26450,1656
20230719,114500,101847648550,26450,26450,26450,26450,708
20230719,114400,101828921950,26450,26450,26450,26450,900
20230719,114300,101805116950,26450,26450,26450,26450,2562
20230719,114200,101737352050,26450,26450,26450,26450,246
20230719,114100,101730845350,26450,26450,26450,26450,224
20230719,114000,101724920550,26450,26450,26450,26450,306
20230719,113900,101716826850,26450,26450,26450,26450,218
20230719,113800,101711060750,26450,26450,26450,26450,764
20230719,113700,101690852950,26450,26450,26450,26450,1149
20230719,113600,101660461900,26450,26450,26450,26450,1433
20230719,113500,101622559050,26450,26450,26450,26450,2459
20230719,113400,101557518500,26450,26450,26450,26450,1100
20230719,113300,101528423500,26450,26450,26450,26450,1108
20230719,113200,101499116900,26450,26450,26450,26450,213
20230719,113100,101493483050,26450,26450,26450,26450,436
20230719,113000,101481950850,26450,26450,26450,26450,1503
20230719,112900,101442196500,26450,26450,26450,26450,716
20230719,112800,101423258300,26450,26450,26450,26450,1712
20230719,112700,101377975900,26450,26450,26450,26450,1153
20230719,112600,101347479050,26450,26450,26450,26450,1506
20230719,112500,101307645350,26450,26450,26450,26450,2301
20230719,112400,101246783900,26450,26450,26450,26450,1987
20230719,112300,101194227750,26450,26450,26450,26450,2540
20230719,112200,101127044750,26450,26450,26450,26450,1942
20230719,112100,101075678850,26450,26450,26450,26450,1263
20230719,112000,101042272500,26450,26450,26450,26450,2063
20230719,111900,100987706150,26450,26450,26450,26450,1502
20230719,111800,100947978250,26450,26450,26450,26450,2044
20230719,111700,100893914450,26450,26450,26450,26450,4704
20230719,111600,100769493650,26450,26450,26450,26450,6429
20230719,111500,100599446600,26450,26450,26450,26450,6266
20230719,111400,100433710900,26450,26450,26450,26450,3232
20230719,111300,100348224500,26450,26400,26450,26350,116309
20230719,111200,97272860150,26400,26450,26450,26350,54242
20230719,111100,95838936150,26400,26450,26450,26350,67202
20230719,111000,94064091900,26450,26050,26450,26000,128271
20230719,110900,90682693900,26050,26100,26100,26000,10445
20230719,110800,90410558450,26100,26000,26100,26000,5301
20230719,110700,90272462500,26050,26100,26200,25950,17244
20230719,110600,89822718700,26100,26150,26150,26000,21046
20230719,110500,89273476250,26100,26100,26150,26050,8313
20230719,110400,89056373100,26050,25950,26050,25950,17183
20230719,110300,88609322500,26000,26050,26100,25800,18170
20230719,110200,88137468850,26100,26150,26200,25950,31771
20230719,110100,87308383750,26150,26050,26250,26050,67751
20230719,110000,85535244900,26100,25650,26100,25600,98846
20230719,105900,82973835450,25650,25550,25650,25550,12789
20230719,105800,82646364750,25550,25500,25600,25400,11244
20230719,105700,82359696300,25400,25700,25700,25350,21767
20230719,105600,81803828800,25700,25600,25750,25600,38567
20230719,105500,80813757100,25600,25100,25650,25050,88146
20230719,105400,78577061300,25100,24950,25100,24900,24864
20230719,105300,77955933700,24900,24850,24900,24800,4641
20230719,105200,77840438650,24900,24850,24900,24800,5866
20230719,105100,77694635000,24800,24850,24900,24750,2438
20230719,105000,77634003350,24750,24800,24900,24750,6864
20230719,104900,77463631200,24800,24700,24850,24500,8291
20230719,104800,77259086450,24650,24800,24850,24600,9682
20230719,104700,77019587800,24800,24900,24950,24800,6764
20230719,104600,76851464700,24950,24950,24950,24900,2933
20230719,104500,76778357100,24950,25000,25000,24900,10915
20230719,104400,76505738400,25000,24750,25000,24700,25553
20230719,104300,75870062650,24750,24900,24900,24750,8029
20230719,104200,75670995850,24850,24900,24950,24800,8056
20230719,104100,75470544400,24900,24850,24950,24800,10014
20230719,104000,75221301400,24850,24850,24900,24800,11960
20230719,103900,74924074500,24850,24700,24900,24650,17434
20230719,103800,74491224950,24700,24750,24800,24650,9781
20230719,103700,74249503950,24750,24550,24750,24550,10186
20230719,103600,73998542200,24550,24400,24650,24200,19729
20230719,103500,73515621000,24450,24400,24500,24350,8292
20230719,103400,73313104600,24350,24200,24400,24200,5983
20230719,103300,73167641000,24200,24350,24350,24200,4801
20230719,103200,73051038750,24350,24300,24450,24250,5869
20230719,103100,72908124700,24300,24050,24300,23950,13215
20230719,103000,72589499600,24050,24300,24300,23900,30515
20230719,102900,71853990400,24300,24700,24700,24250,32701
20230719,102800,71053602500,24700,24550,24700,24500,6184
20230719,102700,70901727450,24500,24500,24550,24450,7854
20230719,102600,70709402050,24450,24400,24550,24350,8463
20230719,102500,70502607900,24450,24550,24650,24350,14633
20230719,102400,70144235850,24600,24450,24900,24450,11247
20230719,102300,69867254600,24450,25000,25050,24400,36086
20230719,102200,68974371050,25000,25000,25050,24950,16693
20230719,102100,68556986300,24950,24900,25000,24850,22084
20230719,102000,68005880200,24900,24900,24950,24850,8496
20230719,101900,67794407950,24900,24900,24950,24850,14692
20230719,101800,67428518750,24900,24900,24950,24850,22909
20230719,101700,66858084900,24850,24900,24950,24750,24396
20230719,101600,66250987300,24850,24500,24900,24400,29149
20230719,101500,65530435750,24500,24300,24500,24300,5043
20230719,101400,65407451450,24350,24450,24450,24350,4850
20230719,101300,65289102350,24450,24350,24550,24300,7961
20230719,101200,65094647500,24350,24350,24350,24250,3013
20230719,101100,65021402800,24350,24500,24500,24250,12361
20230719,101000,64720451700,24500,24350,24550,24300,10948
20230719,100900,64452705600,24350,24500,24500,24300,6796
20230719,100800,64287126050,24450,24350,24550,24350,11043
20230719,100700,64016997900,24400,23950,24400,23950,16650
20230719,100600,63613021300,23900,24100,24150,23850,41979
20230719,100500,62605063850,24100,24200,24200,24100,7570
20230719,100400,62422364400,24200,24150,24250,24050,13696
20230719,100300,62091599950,24100,24300,24350,24100,16719
20230719,100200,61687156250,24300,24400,24550,24300,13066
20230719,100100,61368046200,24350,24250,24450,24050,25499
20230719,100000,60751921150,24300,24700,24800,24200,38405
20230719,095900,59812646250,24700,25050,25100,24400,56412
20230719,095800,58417893300,25100,24800,25100,24800,83756
20230719,095700,56326697450,24800,24650,24850,24500,24086
20230719,095600,55732209450,24650,24900,24900,24550,23102
20230719,095500,55160758700,24850,24550,24900,24450,47897
20230719,095400,53974623150,24550,24400,24600,24300,22572
20230719,095300,53422505900,24450,24150,24450,24150,9533
20230719,095200,53191032850,24150,24050,24500,24050,28640
20230719,095100,52495850700,24100,24300,24350,24050,22486
20230719,095000,51952006850,24300,24550,24600,24150,31580
20230719,094900,51180952550,24600,24650,24800,24150,66230
20230719,094800,49557474050,24650,24150,24750,24100,137650
20230719,094700,46178507600,24100,24000,24350,23950,83889
20230719,094600,44153547950,24000,23650,24000,23600,46956
20230719,094500,43036180600,23650,23600,23700,23550,15462
20230719,094400,42670615650,23550,23450,23650,23250,19533
20230719,094300,42210831450,23350,23300,23450,23200,8972
20230719,094200,42001742400,23300,23300,23350,23250,5958
20230719,094100,41862890900,23350,23450,23450,23300,11417
20230719,094000,41596037400,23450,23450,23550,23450,8489
20230719,093900,41396763800,23450,23500,23600,23450,12990
20230719,093800,41091037150,23550,23450,23550,23350,20101
20230719,093700,40619080600,23450,23100,23450,23050,16756
20230719,093600,40229821350,23100,23050,23200,23050,5768
20230719,093500,40096318300,23050,23150,23250,23050,9873
20230719,093400,39867733000,23200,23300,23450,23150,11351
20230719,093300,39603614650,23350,23200,23500,23200,16072
20230719,093200,39227723400,23300,23200,23350,23150,7409
20230719,093100,39055549950,23150,23000,23200,22850,20305
20230719,093000,38589273500,23000,23200,23250,23000,23353
20230719,092900,38050671650,23250,23300,23400,23200,11535
20230719,092800,37782220750,23300,23650,23650,23300,16300
20230719,092700,37399165150,23600,23350,23650,23350,19474
20230719,092600,36941673050,23350,23500,23600,23350,16132
20230719,092500,36563176800,23500,23700,23800,23450,20327
20230719,092400,36082953350,23750,23850,23850,23650,24375
20230719,092300,35504334850,23850,23400,23850,23150,35551
20230719,092200,34664290350,23450,23200,23450,23100,19476
20230719,092100,34210927950,23200,23400,23550,23200,26759
20230719,092000,33584719050,23350,22800,23500,22700,33024
20230719,091900,32820676200,22750,22750,22800,22450,46274
20230719,091800,31774438000,22800,23200,23350,22750,40984
20230719,091700,30831219400,23200,23600,23600,23200,25826
20230719,091600,30227536500,23600,23550,23750,23400,44151
20230719,091500,29184859300,23550,23050,23600,23000,46243
20230719,091400,28100907550,23000,23350,23350,23000,51586
20230719,091300,26908665600,23300,23650,23800,23300,73380
20230719,091200,25180072000,23700,24250,24350,23350,158137
20230719,091100,21422945750,24250,24150,24450,24050,94151
20230719,091000,19146540850,23950,23950,23950,23950,0
20230719,090900,19146540850,23950,23650,23950,23400,56357
20230719,090800,17811207050,23500,22300,23700,22250,134316
20230719,090700,14724574050,22300,22250,22300,22000,54418
20230719,090600,13515206050,22300,22000,22300,21800,133209
20230719,090500,10571735600,22000,21250,22000,21150,81952
20230719,090400,8799241900,21200,20750,21200,20550,45622
20230719,090300,7849181400,20800,21150,21250,20750,66554
20230719,090200,6451332300,21150,21200,21350,21050,44306
20230719,090100,5513701900,21200,21500,21500,21050,68848
20230719,090000,4048234450,21350,21800,21800,21250,186728