KissMeData/200710/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201800,55358937050,24500,24500,24500,24500,22109
20230712,201700,55358937050,24500,24500,24500,24500,0
20230712,201600,55358937050,24500,24500,24500,24500,0
20230712,201500,55358937050,24500,24500,24500,24500,0
20230712,201400,55358937050,24500,24500,24500,24500,0
20230712,201300,55358937050,24500,24500,24500,24500,0
20230712,201200,55358937050,24500,24500,24500,24500,0
20230712,201100,55358937050,24500,24500,24500,24500,0
20230712,201000,55358937050,24500,24500,24500,24500,0
20230712,200900,55358937050,24500,24500,24500,24500,0
20230712,200800,55358937050,24500,24500,24500,24500,0
20230712,200700,55358937050,24500,24500,24500,24500,0
20230712,200600,55358937050,24500,24500,24500,24500,0
20230712,200500,55358937050,24500,24500,24500,24500,0
20230712,200400,55358937050,24500,24500,24500,24500,0
20230712,200300,55358937050,24500,24500,24500,24500,0
20230712,200200,55358937050,24500,24500,24500,24500,0
20230712,200100,55358937050,24500,24500,24500,24500,0
20230712,200000,55358937050,24500,24500,24500,24500,0
20230712,195900,55358937050,24500,24500,24500,24500,0
20230712,195800,55358937050,24500,24500,24500,24500,0
20230712,195700,55358937050,24500,24500,24500,24500,0
20230712,195600,55358937050,24500,24500,24500,24500,0
20230712,195500,55358937050,24500,24500,24500,24500,0
20230712,195400,55358937050,24500,24500,24500,24500,0
20230712,195300,55358937050,24500,24500,24500,24500,0
20230712,195200,55358937050,24500,24500,24500,24500,0
20230712,195100,55358937050,24500,24500,24500,24500,0
20230712,195000,55358937050,24500,24500,24500,24500,0
20230712,194900,55358937050,24500,24500,24500,24500,0
20230712,194800,55358937050,24500,24500,24500,24500,22109
20230712,194700,55358937050,24500,24500,24500,24500,0
20230712,194600,55358937050,24500,24500,24500,24500,0
20230712,194500,55358937050,24500,24500,24500,24500,0
20230712,194400,55358937050,24500,24500,24500,24500,0
20230712,194300,55358937050,24500,24500,24500,24500,0
20230712,194200,55358937050,24500,24500,24500,24500,0
20230712,194100,55358937050,24500,24500,24500,24500,0
20230712,194000,55358937050,24500,24500,24500,24500,0
20230712,193900,55358937050,24500,24500,24500,24500,0
20230712,193800,55358937050,24500,24500,24500,24500,0
20230712,193700,55358937050,24500,24500,24500,24500,0
20230712,193600,55358937050,24500,24500,24500,24500,0
20230712,193500,55358937050,24500,24500,24500,24500,0
20230712,193400,55358937050,24500,24500,24500,24500,0
20230712,193300,55358937050,24500,24500,24500,24500,0
20230712,193200,55358937050,24500,24500,24500,24500,0
20230712,193100,55358937050,24500,24500,24500,24500,0
20230712,193000,55358937050,24500,24500,24500,24500,0
20230712,192900,55358937050,24500,24500,24500,24500,0
20230712,192800,55358937050,24500,24500,24500,24500,0
20230712,192700,55358937050,24500,24500,24500,24500,0
20230712,192600,55358937050,24500,24500,24500,24500,0
20230712,192500,55358937050,24500,24500,24500,24500,0
20230712,192400,55358937050,24500,24500,24500,24500,0
20230712,192300,55358937050,24500,24500,24500,24500,0
20230712,192200,55358937050,24500,24500,24500,24500,0
20230712,192100,55358937050,24500,24500,24500,24500,0
20230712,192000,55358937050,24500,24500,24500,24500,0
20230712,191900,55358937050,24500,24500,24500,24500,0
20230712,191800,55358937050,24500,24500,24500,24500,22109
20230712,191700,55358937050,24500,24500,24500,24500,0
20230712,191600,55358937050,24500,24500,24500,24500,0
20230712,191500,55358937050,24500,24500,24500,24500,0
20230712,191400,55358937050,24500,24500,24500,24500,0
20230712,191300,55358937050,24500,24500,24500,24500,0
20230712,191200,55358937050,24500,24500,24500,24500,0
20230712,191100,55358937050,24500,24500,24500,24500,0
20230712,191000,55358937050,24500,24500,24500,24500,0
20230712,190900,55358937050,24500,24500,24500,24500,0
20230712,190800,55358937050,24500,24500,24500,24500,0
20230712,190700,55358937050,24500,24500,24500,24500,0
20230712,190600,55358937050,24500,24500,24500,24500,0
20230712,190500,55358937050,24500,24500,24500,24500,0
20230712,190400,55358937050,24500,24500,24500,24500,0
20230712,190300,55358937050,24500,24500,24500,24500,0
20230712,190200,55358937050,24500,24500,24500,24500,0
20230712,190100,55358937050,24500,24500,24500,24500,0
20230712,190000,55358937050,24500,24500,24500,24500,0
20230712,185900,55358937050,24500,24500,24500,24500,0
20230712,185800,55358937050,24500,24500,24500,24500,0
20230712,185700,55358937050,24500,24500,24500,24500,0
20230712,185600,55358937050,24500,24500,24500,24500,0
20230712,185500,55358937050,24500,24500,24500,24500,0
20230712,185400,55358937050,24500,24500,24500,24500,0
20230712,185300,55358937050,24500,24500,24500,24500,0
20230712,185200,55358937050,24500,24500,24500,24500,0
20230712,185100,55358937050,24500,24500,24500,24500,0
20230712,185000,55358937050,24500,24500,24500,24500,0
20230712,184900,55358937050,24500,24500,24500,24500,0
20230712,184800,55358937050,24500,24500,24500,24500,22109
20230712,184700,55358937050,24500,24500,24500,24500,0
20230712,184600,55358937050,24500,24500,24500,24500,0
20230712,184500,55358937050,24500,24500,24500,24500,0
20230712,184400,55358937050,24500,24500,24500,24500,0
20230712,184300,55358937050,24500,24500,24500,24500,0
20230712,184200,55358937050,24500,24500,24500,24500,0
20230712,184100,55358937050,24500,24500,24500,24500,0
20230712,184000,55358937050,24500,24500,24500,24500,0
20230712,183900,55358937050,24500,24500,24500,24500,0
20230712,183800,55358937050,24500,24500,24500,24500,0
20230712,183700,55358937050,24500,24500,24500,24500,0
20230712,183600,55358937050,24500,24500,24500,24500,0
20230712,183500,55358937050,24500,24500,24500,24500,0
20230712,183400,55358937050,24500,24500,24500,24500,0
20230712,183300,55358937050,24500,24500,24500,24500,0
20230712,183200,55358937050,24500,24500,24500,24500,0
20230712,183100,55358937050,24500,24500,24500,24500,0
20230712,183000,55358937050,24500,24500,24500,24500,0
20230712,182900,55358937050,24500,24500,24500,24500,0
20230712,182800,55358937050,24500,24500,24500,24500,0
20230712,182700,55358937050,24500,24500,24500,24500,0
20230712,182600,55358937050,24500,24500,24500,24500,0
20230712,182500,55358937050,24500,24500,24500,24500,0
20230712,182400,55358937050,24500,24500,24500,24500,0
20230712,182300,55358937050,24500,24500,24500,24500,0
20230712,182200,55358937050,24500,24500,24500,24500,0
20230712,182100,55358937050,24500,24500,24500,24500,0
20230712,182000,55358937050,24500,24500,24500,24500,0
20230712,181900,55358937050,24500,24500,24500,24500,0
20230712,181800,55358937050,24500,24500,24500,24500,22109
20230712,181700,55358937050,24500,24500,24500,24500,0
20230712,181600,55358937050,24500,24500,24500,24500,0
20230712,181500,55358937050,24500,24500,24500,24500,0
20230712,181400,55358937050,24500,24500,24500,24500,0
20230712,181300,55358937050,24500,24500,24500,24500,0
20230712,181200,55358937050,24500,24500,24500,24500,0
20230712,181100,55358937050,24500,24500,24500,24500,0
20230712,181000,55358937050,24500,24500,24500,24500,0
20230712,180900,55358937050,24500,24500,24500,24500,0
20230712,180800,55358937050,24500,24500,24500,24500,0
20230712,180700,55358937050,24500,24500,24500,24500,0
20230712,180600,55358937050,24500,24500,24500,24500,0
20230712,180500,55358937050,24500,24500,24500,24500,0
20230712,180400,55358937050,24500,24500,24500,24500,0
20230712,180300,55358937050,24500,24500,24500,24500,0
20230712,180200,55358937050,24500,24500,24500,24500,0
20230712,180100,55358937050,24500,24500,24500,24500,0
20230712,180000,55358937050,24500,24500,24500,24500,0
20230712,175900,55358937050,24500,24500,24500,24500,0
20230712,175800,55358937050,24500,24500,24500,24500,0
20230712,175700,55358937050,24500,24500,24500,24500,0
20230712,175600,55358937050,24500,24500,24500,24500,0
20230712,175500,55358937050,24500,24500,24500,24500,0
20230712,175400,55358937050,24500,24500,24500,24500,0
20230712,175300,55358937050,24500,24500,24500,24500,0
20230712,175200,55358937050,24500,24500,24500,24500,0
20230712,175100,55358937050,24500,24500,24500,24500,0
20230712,175000,55358937050,24500,24500,24500,24500,0
20230712,174900,55358937050,24500,24500,24500,24500,0
20230712,174800,55358937050,24500,24500,24500,24500,22109
20230712,174700,55358937050,24500,24500,24500,24500,0
20230712,174600,55358937050,24500,24500,24500,24500,0
20230712,174500,55358937050,24500,24500,24500,24500,0
20230712,174400,55358937050,24500,24500,24500,24500,0
20230712,174300,55358937050,24500,24500,24500,24500,0
20230712,174200,55358937050,24500,24500,24500,24500,0
20230712,174100,55358937050,24500,24500,24500,24500,0
20230712,174000,55358937050,24500,24500,24500,24500,0
20230712,173900,55358937050,24500,24500,24500,24500,0
20230712,173800,55358937050,24500,24500,24500,24500,0
20230712,173700,55358937050,24500,24500,24500,24500,0
20230712,173600,55358937050,24500,24500,24500,24500,0
20230712,173500,55358937050,24500,24500,24500,24500,0
20230712,173400,55358937050,24500,24500,24500,24500,0
20230712,173300,55358937050,24500,24500,24500,24500,0
20230712,173200,55358937050,24500,24500,24500,24500,0
20230712,173100,55358937050,24500,24500,24500,24500,0
20230712,173000,55358937050,24500,24500,24500,24500,0
20230712,172900,55358937050,24500,24500,24500,24500,0
20230712,172800,55358937050,24500,24500,24500,24500,0
20230712,172700,55358937050,24500,24500,24500,24500,0
20230712,172600,55358937050,24500,24500,24500,24500,0
20230712,172500,55358937050,24500,24500,24500,24500,0
20230712,172400,55358937050,24500,24500,24500,24500,0
20230712,172300,55358937050,24500,24500,24500,24500,0
20230712,172200,55358937050,24500,24500,24500,24500,0
20230712,172100,55358937050,24500,24500,24500,24500,0
20230712,172000,55358937050,24500,24500,24500,24500,0
20230712,171900,55358937050,24500,24500,24500,24500,0
20230712,171800,55358937050,24500,24500,24500,24500,22109
20230712,171700,55358937050,24500,24500,24500,24500,0
20230712,171600,55358937050,24500,24500,24500,24500,0
20230712,171500,55358937050,24500,24500,24500,24500,0
20230712,171400,55358937050,24500,24500,24500,24500,0
20230712,171300,55358937050,24500,24500,24500,24500,0
20230712,171200,55358937050,24500,24500,24500,24500,0
20230712,171100,55358937050,24500,24500,24500,24500,0
20230712,171000,55358937050,24500,24500,24500,24500,0
20230712,170900,55358937050,24500,24500,24500,24500,0
20230712,170800,55358937050,24500,24500,24500,24500,0
20230712,170700,55358937050,24500,24500,24500,24500,0
20230712,170600,55358937050,24500,24500,24500,24500,0
20230712,170500,55358937050,24500,24500,24500,24500,0
20230712,170400,55358937050,24500,24500,24500,24500,0
20230712,170300,55358937050,24500,24500,24500,24500,0
20230712,170200,55358937050,24500,24500,24500,24500,0
20230712,170100,55358937050,24500,24500,24500,24500,0
20230712,170000,55358937050,24500,24500,24500,24500,0
20230712,165900,55358937050,24500,24500,24500,24500,0
20230712,165800,55358937050,24500,24500,24500,24500,0
20230712,165700,55358937050,24500,24500,24500,24500,0
20230712,165600,55358937050,24500,24500,24500,24500,0
20230712,165500,55358937050,24500,24500,24500,24500,0
20230712,165400,55358937050,24500,24500,24500,24500,0
20230712,165300,55358937050,24500,24500,24500,24500,0
20230712,165200,55358937050,24500,24500,24500,24500,0
20230712,165100,55358937050,24500,24500,24500,24500,0
20230712,165000,55358937050,24500,24500,24500,24500,0
20230712,164900,55358937050,24500,24500,24500,24500,0
20230712,164800,55358937050,24500,24500,24500,24500,22109
20230712,164700,55358937050,24500,24500,24500,24500,0
20230712,164600,55358937050,24500,24500,24500,24500,0
20230712,164500,55358937050,24500,24500,24500,24500,0
20230712,164400,55358937050,24500,24500,24500,24500,0
20230712,164300,55358937050,24500,24500,24500,24500,0
20230712,164200,55358937050,24500,24500,24500,24500,0
20230712,164100,55358937050,24500,24500,24500,24500,0
20230712,164000,55358937050,24500,24500,24500,24500,0
20230712,163900,55358937050,24500,24500,24500,24500,0
20230712,163800,55358937050,24500,24500,24500,24500,0
20230712,163700,55358937050,24500,24500,24500,24500,0
20230712,163600,55358937050,24500,24500,24500,24500,0
20230712,163500,55358937050,24500,24500,24500,24500,0
20230712,163400,55358937050,24500,24500,24500,24500,0
20230712,163300,55358937050,24500,24500,24500,24500,0
20230712,163200,55358937050,24500,24500,24500,24500,0
20230712,163100,55358937050,24500,24500,24500,24500,0
20230712,163000,55358937050,24500,24500,24500,24500,0
20230712,162900,55358937050,24500,24500,24500,24500,0
20230712,162800,55358937050,24500,24500,24500,24500,0
20230712,162700,55358937050,24500,24500,24500,24500,0
20230712,162600,55358937050,24500,24500,24500,24500,0
20230712,162500,55358937050,24500,24500,24500,24500,0
20230712,162400,55358937050,24500,24500,24500,24500,0
20230712,162300,55358937050,24500,24500,24500,24500,0
20230712,162200,55358937050,24500,24500,24500,24500,0
20230712,162100,55358937050,24500,24500,24500,24500,0
20230712,162000,55358937050,24500,24500,24500,24500,0
20230712,161900,55358937050,24500,24500,24500,24500,0
20230712,161800,55358937050,24500,24500,24500,24500,22109
20230712,161700,55358937050,24500,24500,24500,24500,0
20230712,161600,55358937050,24500,24500,24500,24500,0
20230712,161500,55358937050,24500,24500,24500,24500,0
20230712,161400,55358937050,24500,24500,24500,24500,0
20230712,161300,55358937050,24500,24500,24500,24500,0
20230712,161200,55358937050,24500,24500,24500,24500,0
20230712,161100,55358937050,24500,24500,24500,24500,0
20230712,161000,55358937050,24500,24500,24500,24500,0
20230712,160900,55358937050,24500,24500,24500,24500,0
20230712,160800,55358937050,24500,24500,24500,24500,0
20230712,160700,55358937050,24500,24500,24500,24500,0
20230712,160600,55358937050,24500,24500,24500,24500,0
20230712,160500,55358937050,24500,24500,24500,24500,0
20230712,160400,55358937050,24500,24500,24500,24500,0
20230712,160300,55358937050,24500,24500,24500,24500,0
20230712,160200,55358937050,24500,24500,24500,24500,0
20230712,160100,55358937050,24500,24500,24500,24500,0
20230712,160000,55358937050,24500,24500,24500,24500,0
20230712,155900,55358937050,24500,24500,24500,24500,0
20230712,155800,55358937050,24500,24500,24500,24500,0
20230712,155700,55358937050,24500,24500,24500,24500,0
20230712,155600,55358937050,24500,24500,24500,24500,0
20230712,155500,55358937050,24500,24500,24500,24500,0
20230712,155400,55358937050,24500,24500,24500,24500,0
20230712,155300,55358937050,24500,24500,24500,24500,0
20230712,155200,55358937050,24500,24500,24500,24500,0
20230712,155100,55358937050,24500,24500,24500,24500,0
20230712,155000,55358937050,24500,24500,24500,24500,0
20230712,154900,55358937050,24500,24500,24500,24500,0
20230712,154800,55358937050,24500,24500,24500,24500,22109
20230712,154700,55358937050,24500,24500,24500,24500,0
20230712,154600,55358937050,24500,24500,24500,24500,0
20230712,154500,55358937050,24500,24500,24500,24500,0
20230712,154400,55358937050,24500,24500,24500,24500,0
20230712,154300,55358937050,24500,24500,24500,24500,0
20230712,154200,55358937050,24500,24500,24500,24500,0
20230712,154100,55358937050,24500,24500,24500,24500,0
20230712,154000,55358937050,24500,24500,24500,24500,0
20230712,153900,55358937050,24500,24500,24500,24500,0
20230712,153800,55358937050,24500,24500,24500,24500,0
20230712,153700,55358937050,24500,24500,24500,24500,0
20230712,153600,55358937050,24500,24500,24500,24500,0
20230712,153500,55358937050,24500,24500,24500,24500,0
20230712,153400,55358937050,24500,24500,24500,24500,0
20230712,153300,55358937050,24500,24500,24500,24500,0
20230712,153200,55358937050,24500,24500,24500,24500,0
20230712,153100,55358937050,24500,24500,24500,24500,0
20230712,153000,55358937050,24500,24500,24500,24500,22109
20230712,152900,54817266550,24350,24350,24350,24350,0
20230712,152800,54817266550,24350,24350,24350,24350,0
20230712,152700,54817266550,24350,24350,24350,24350,0
20230712,152600,54817266550,24350,24350,24350,24350,0
20230712,152500,54817266550,24350,24350,24350,24350,0
20230712,152400,54817266550,24350,24350,24350,24350,0
20230712,152300,54817266550,24350,24350,24350,24350,0
20230712,152200,54817266550,24350,24350,24350,24350,0
20230712,152100,54817266550,24350,24350,24350,24350,0
20230712,152000,54817266550,24350,24350,24350,24350,0
20230712,151900,54817266550,24350,24250,24350,24250,1472
20230712,151800,54781527600,24400,24300,24400,24250,5256
20230712,151700,54653726100,24300,24300,24350,24250,888
20230712,151600,54632151150,24350,24350,24400,24300,535
20230712,151500,54619122550,24350,24300,24400,24300,838
20230712,151400,54598733350,24250,24450,24500,24250,2611
20230712,151300,54535089300,24500,24500,24500,24450,2280
20230712,151200,54479231600,24500,24400,24550,24400,8852
20230712,151100,54262478600,24400,24300,24400,24300,3921
20230712,151000,54167104150,24300,24300,24350,24300,2011
20230712,150900,54118236450,24300,24250,24300,24250,388
20230712,150800,54108814150,24300,24300,24300,24250,741
20230712,150700,54090843050,24300,24350,24350,24300,1028
20230712,150600,54065859400,24300,24250,24350,24150,9191
20230712,150500,53843293750,24250,24250,24250,24200,2369
20230712,150400,53785894500,24250,24200,24250,24050,7866
20230712,150300,53596233200,24200,24250,24300,24150,7998
20230712,150200,53402667350,24250,24250,24300,24200,5768
20230712,150100,53262891400,24250,24400,24450,24250,8837
20230712,150000,53047836950,24400,24450,24450,24350,1811
20230712,145900,53003672350,24400,24400,24450,24400,774
20230712,145800,52984777650,24450,24400,24450,24400,589
20230712,145700,52970387050,24400,24400,24450,24350,2158
20230712,145600,52917733650,24400,24400,24450,24350,3072
20230712,145500,52842813100,24400,24450,24500,24400,1956
20230712,145400,52795008550,24450,24400,24500,24400,1188
20230712,145300,52765984450,24450,24450,24450,24400,3945
20230712,145200,52669612750,24500,24500,24500,24450,1813
20230712,145100,52625272400,24450,24550,24600,24450,3974
20230712,145000,52527903400,24600,24600,24650,24550,1309
20230712,144900,52495754600,24550,24600,24600,24550,155
20230712,144800,52491942100,24600,24600,24600,24500,1622
20230712,144700,52452089550,24550,24550,24600,24500,590
20230712,144600,52437618100,24550,24600,24600,24500,2163
20230712,144500,52384599700,24600,24650,24650,24550,2355
20230712,144400,52326734000,24650,24700,24700,24650,1777
20230712,144300,52282930300,24700,24700,24700,24650,47
20230712,144200,52281770150,24700,24700,24700,24650,1636
20230712,144100,52241364350,24700,24700,24700,24650,1115
20230712,144000,52213830900,24700,24700,24700,24700,2612
20230712,143900,52149314500,24650,24650,24700,24650,181
20230712,143800,52144849250,24700,24700,24700,24650,1622
20230712,143700,52104854050,24700,24600,24700,24600,387
20230712,143600,52095331350,24650,24650,24650,24650,2102
20230712,143500,52043517050,24650,24650,24700,24650,814
20230712,143400,52023451800,24600,24650,24650,24600,2978
20230712,143300,51950096800,24700,24750,24750,24700,1072
20230712,143200,51923617050,24750,24750,24750,24750,546
20230712,143100,51910103550,24750,24650,24750,24650,1892
20230712,143000,51863411050,24700,24650,24700,24650,3318
20230712,142900,51781586050,24650,24650,24650,24600,1687
20230712,142800,51740080600,24650,24600,24650,24550,841
20230712,142700,51719378600,24600,24650,24700,24600,5302
20230712,142600,51588747400,24650,24700,24700,24650,1902
20230712,142500,51541807750,24700,24700,24700,24700,7
20230712,142400,51541634850,24700,24700,24700,24650,342
20230712,142300,51533199700,24700,24650,24700,24650,84
20230712,142200,51531128950,24700,24700,24700,24650,388
20230712,142100,51521558750,24700,24700,24750,24700,136
20230712,142000,51518197900,24700,24700,24750,24650,349
20230712,141900,51509584600,24700,24750,24750,24650,1411
20230712,141800,51474783650,24750,24650,24750,24650,626
20230712,141700,51459314300,24650,24650,24650,24550,452
20230712,141600,51448183500,24550,24650,24650,24550,347
20230712,141500,51439648000,24650,24600,24650,24500,1403
20230712,141400,51405215850,24600,24600,24600,24500,1211
20230712,141300,51375466850,24600,24650,24650,24600,279
20230712,141200,51368599050,24650,24700,24700,24650,410
20230712,141100,51358479550,24600,24550,24650,24500,2744
20230712,141000,51291002200,24550,24600,24600,24500,2754
20230712,140900,51223418750,24600,24650,24650,24550,290
20230712,140800,51216296500,24600,24550,24600,24450,4658
20230712,140700,51102014600,24550,24500,24600,24500,1300
20230712,140600,51070146400,24500,24650,24650,24500,11434
20230712,140500,50789040500,24700,24750,24750,24700,1444
20230712,140400,50753373250,24700,24750,24750,24650,1818
20230712,140300,50708470500,24750,24800,24800,24750,162
20230712,140200,50704460700,24800,24850,24850,24800,643
20230712,140100,50688508900,24850,24700,24850,24700,1786
20230712,140000,50644219450,24800,24750,24800,24700,802
20230712,135900,50624339750,24700,24850,24850,24700,3753
20230712,135800,50531453600,24850,24850,24850,24800,100
20230712,135700,50528971650,24850,24850,24850,24800,238
20230712,135600,50523065050,24850,24850,24900,24800,1065
20230712,135500,50496625100,24850,24800,24850,24800,1032
20230712,135400,50471017800,24850,24900,24900,24800,2168
20230712,135300,50417156550,24900,24850,24900,24850,1605
20230712,135200,50377209200,24850,24900,24900,24850,308
20230712,135100,50369554450,24900,24900,24900,24850,393
20230712,135000,50359775050,24850,24800,24900,24800,2507
20230712,134900,50297493400,24800,24850,24850,24750,828
20230712,134800,50276973900,24800,24800,24800,24750,1073
20230712,134700,50250395950,24800,24800,24850,24800,1880
20230712,134600,50203770250,24800,24850,24850,24800,615
20230712,134500,50188501750,24850,24800,24850,24800,384
20230712,134400,50178977400,24800,24850,24850,24750,606
20230712,134300,50163976250,24850,24700,24850,24700,1645
20230712,134200,50123258450,24700,24750,24800,24700,196
20230712,134100,50118407200,24750,24800,24800,24750,497
20230712,134000,50106098550,24800,24750,24850,24750,189
20230712,133900,50101410450,24750,24750,24800,24750,48
20230712,133800,50100222200,24750,24850,24850,24750,1440
20230712,133700,50064500000,24850,24900,24900,24800,693
20230712,133600,50047276850,24900,24850,24900,24850,1141
20230712,133500,50018921950,24850,24800,24850,24800,1809
20230712,133400,49974032600,24800,24900,24900,24650,15381
20230712,133300,49593116300,24900,24800,24900,24800,1246
20230712,133200,49562192500,24800,24850,24900,24800,2478
20230712,133100,49500681900,24850,24900,24900,24850,368
20230712,133000,49491536250,24900,24900,24950,24850,1924
20230712,132900,49443602300,24900,24900,24950,24900,1045
20230712,132800,49417571150,24850,24850,24850,24800,451
20230712,132700,49406363900,24800,24900,24900,24800,1133
20230712,132600,49378216900,24900,24900,24900,24900,458
20230712,132500,49366812700,24900,24950,24950,24900,577
20230712,132400,49352424900,24900,24850,24950,24850,3467
20230712,132300,49266256150,24800,24850,24850,24750,2908
20230712,132200,49194118950,24800,24900,24900,24800,1292
20230712,132100,49161995050,24900,24900,24950,24900,965
20230712,132000,49137966000,24850,24850,24950,24800,2727
20230712,131900,49070094600,24800,24900,24950,24800,4155
20230712,131800,48966791750,24900,25000,25000,24900,2238
20230712,131700,48910898550,24950,25050,25050,24850,12018
20230712,131600,48611426400,25100,25100,25100,25050,1392
20230712,131500,48576555700,25050,25100,25100,25050,1113
20230712,131400,48548637200,25100,25000,25150,25000,5249
20230712,131300,48416934600,25050,25000,25050,24950,2543
20230712,131200,48353357900,25050,25050,25050,25050,1047
20230712,131100,48327130550,25100,25050,25100,25050,188
20230712,131000,48322419300,25050,25150,25150,25050,2800
20230712,130900,48252228900,25150,25100,25150,25100,220
20230712,130800,48246704750,25100,25100,25150,25100,883
20230712,130700,48224540400,25150,25150,25150,25100,1010
20230712,130600,48199158900,25150,25100,25200,25050,2000
20230712,130500,48148888400,25100,25100,25100,25050,228
20230712,130400,48143170950,25050,25100,25100,25000,877
20230712,130300,48121204600,25100,24950,25100,24950,3040
20230712,130200,48045239450,24950,25050,25100,24900,20475
20230712,130100,47533342700,25050,25300,25400,25000,20237
20230712,130000,47023397850,25300,25200,25450,25150,65778
20230712,125900,45356673750,25200,25200,25200,25150,1128
20230712,125800,45328301300,25200,25200,25200,25150,557
20230712,125700,45314288200,25150,25150,25200,25100,719
20230712,125600,45296218750,25200,25150,25200,25150,1184
20230712,125500,45266436850,25200,25150,25200,25150,441
20230712,125400,45255327450,25150,25150,25200,25150,497
20230712,125300,45242823400,25150,25200,25200,25150,1962
20230712,125200,45193423400,25200,25200,25200,25150,572
20230712,125100,45179032550,25100,25150,25200,25100,515
20230712,125000,45166085150,25100,25150,25250,25100,5006
20230712,124900,45039994350,25150,25200,25200,25100,2574
20230712,124800,44975206300,25200,25150,25200,25100,2137
20230712,124700,44921430000,25150,25200,25200,25100,689
20230712,124600,44904102300,25100,25200,25200,25100,1708
20230712,124500,44861142150,25200,25200,25200,25150,183
20230712,124400,44856534200,25150,25200,25250,25150,2428
20230712,124300,44795363950,25200,25200,25250,25200,1668
20230712,124200,44753302400,25250,25250,25250,25200,1620
20230712,124100,44712469000,25250,25200,25250,25150,3766
20230712,124000,44617528850,25200,25150,25200,25150,2500
20230712,123900,44554554100,25150,25150,25250,25150,10342
20230712,123800,44293851950,25200,25150,25200,25150,1985
20230712,123700,44243888750,25100,25150,25200,25100,1180
20230712,123600,44214212300,25150,25200,25200,25150,1649
20230712,123500,44172705350,25200,25100,25200,25100,745
20230712,123400,44153963600,25150,25150,25200,25100,2707
20230712,123300,44085882950,25150,25150,25150,25100,629
20230712,123200,44070075100,25100,25100,25200,25100,5802
20230712,123100,43924235000,25050,25100,25100,25050,1720
20230712,123000,43881077900,25100,25100,25100,25050,676
20230712,122900,43864130850,25100,25100,25100,25050,2318
20230712,122800,43805984250,25100,25100,25100,25050,1056
20230712,122700,43779478950,25050,25100,25100,25050,880
20230712,122600,43757427650,25100,25050,25100,25050,1482
20230712,122500,43720298700,25000,25050,25050,25000,117
20230712,122400,43717372900,25050,25000,25050,25000,358
20230712,122300,43708419000,24950,25000,25000,24950,3245
20230712,122200,43627380200,24950,25050,25050,24950,1944
20230712,122100,43578768100,25100,25050,25100,25000,2176
20230712,122000,43524221800,25050,25100,25150,25050,1026
20230712,121900,43498465150,25100,25150,25150,25100,1028
20230712,121800,43472654400,25100,25200,25200,25050,5364
20230712,121700,43337814700,25200,25200,25250,25150,1072
20230712,121600,43310800850,25200,25200,25250,25200,1926
20230712,121500,43262262850,25200,25150,25250,25150,7552
20230712,121400,43071907250,25200,25200,25200,25150,5385
20230712,121300,42936314150,25150,25150,25200,25150,1280
20230712,121200,42904102150,25150,25150,25200,25150,2499
20230712,121100,42841248500,25150,25150,25200,25100,3695
20230712,121000,42748302550,25200,25050,25200,25050,14307
20230712,120900,42388830600,25050,25050,25100,25050,8742
20230712,120800,42169619250,25050,24950,25050,24950,4906
20230712,120700,42047061400,24950,24950,24950,24900,671
20230712,120600,42030323100,24950,24950,24950,24900,239
20230712,120500,42024361950,24950,24850,24950,24850,219
20230712,120400,42018905700,24850,24900,24950,24800,1224
20230712,120300,41988491000,24950,24900,24950,24900,700
20230712,120200,41971046700,24900,24900,24950,24800,3872
20230712,120100,41874898000,24900,24950,24950,24900,546
20230712,120000,41861299850,24950,24900,24950,24850,848
20230712,115900,41840183000,24900,24950,24950,24900,914
20230712,115800,41817419800,24950,24950,24950,24900,704
20230712,115700,41799855050,24950,24900,25000,24900,3841
20230712,115600,41704029700,24900,24850,24900,24800,885
20230712,115500,41682033900,24850,24800,24850,24750,1507
20230712,115400,41644650350,24800,24800,24800,24700,836
20230712,115300,41623960650,24800,24750,24800,24700,1156
20230712,115200,41595349550,24700,24650,24700,24600,1092
20230712,115100,41568403200,24650,24600,24650,24600,1205
20230712,115000,41538757700,24650,24550,24650,24500,2515
20230712,114900,41477000500,24500,24500,24550,24500,954
20230712,114800,41453617000,24550,24500,24550,24500,852
20230712,114700,41432716750,24500,24400,24500,24400,715
20230712,114600,41415217750,24400,24500,24500,24350,10459
20230712,114500,41159920300,24500,24550,24600,24500,1836
20230712,114400,41114897750,24550,24600,24650,24500,1174
20230712,114300,41086076250,24500,24650,24650,24500,1523
20230712,114200,41048722450,24600,24600,24650,24600,654
20230712,114100,41032628600,24650,24550,24650,24550,1383
20230712,114000,40998567500,24550,24500,24650,24450,1896
20230712,113900,40952033900,24550,24500,24600,24500,333
20230712,113800,40943863550,24500,24500,24550,24450,1442
20230712,113700,40908549800,24500,24650,24650,24450,1038
20230712,113600,40883144250,24650,24550,24650,24500,1832
20230712,113500,40838133600,24550,24550,24600,24500,707
20230712,113400,40820798250,24550,24550,24600,24500,782
20230712,113300,40801607450,24500,24600,24600,24500,601
20230712,113200,40786872450,24550,24600,24600,24500,417
20230712,113100,40776635550,24500,24500,24550,24450,3793
20230712,113000,40683840750,24500,24600,24600,24450,5209
20230712,112900,40556124950,24600,24650,24650,24550,2026
20230712,112800,40506277850,24650,24600,24650,24600,842
20230712,112700,40485562400,24600,24650,24650,24550,2795
20230712,112600,40416817850,24650,24600,24700,24600,721
20230712,112500,40399056650,24600,24650,24700,24600,1804
20230712,112400,40354635600,24650,24700,24700,24650,518
20230712,112300,40341861400,24650,24750,24750,24650,787
20230712,112200,40322419900,24650,24600,24650,24600,1490
20230712,112100,40285745450,24600,24700,24750,24600,4458
20230712,112000,40175960900,24700,24750,24800,24700,481
20230712,111900,40164071400,24750,24750,24800,24700,723
20230712,111800,40146179450,24700,24750,24750,24700,572
20230712,111700,40132041250,24750,24700,24800,24650,2147
20230712,111600,40078937650,24700,24700,24750,24650,639
20230712,111500,40063170700,24750,24750,24800,24550,11907
20230712,111400,39769572600,24750,24800,24850,24750,3521
20230712,111300,39682384300,24750,24850,24850,24750,2235
20230712,111200,39626982750,24850,24750,24850,24750,656
20230712,111100,39610718700,24800,24800,24850,24800,1399
20230712,111000,39576017750,24800,24950,24950,24800,1017
20230712,110900,39550717600,24900,24950,24950,24850,1540
20230712,110800,39512384650,24950,25000,25000,24900,614
20230712,110700,39497070950,25000,24950,25050,24900,2188
20230712,110600,39442382950,24950,25000,25000,24900,1687
20230712,110500,39400290600,24950,24950,24950,24750,3611
20230712,110400,39310557850,24950,24900,25000,24800,1373
20230712,110300,39276353350,24850,24950,24950,24850,2087
20230712,110200,39224426700,24950,25000,25050,24950,1836
20230712,110100,39178609500,25050,25050,25100,25000,1424
20230712,110000,39142964950,25000,25000,25050,24950,2054
20230712,105900,39091621550,25000,25050,25100,25000,1206
20230712,105800,39061419050,25050,25050,25100,25050,1012
20230712,105700,39036040500,25100,25050,25150,25000,3296
20230712,105600,38953314950,25100,25000,25100,25000,734
20230712,105500,38934912800,25100,25150,25150,25000,8119
20230712,105400,38731573050,25100,25150,25150,25100,1331
20230712,105300,38698149000,25100,25150,25150,25100,1193
20230712,105200,38668165200,25150,25150,25200,25100,1751
20230712,105100,38624120750,25150,25150,25200,25100,837
20230712,105000,38603060800,25150,25200,25250,25050,6170
20230712,104900,38447966950,25250,25250,25300,25150,23095
20230712,104800,37864472500,25200,25100,25250,25050,24662
20230712,104700,37243260250,25100,24950,25150,24950,13197
20230712,104600,36912865550,24950,24950,25000,24950,268
20230712,104500,36906167900,25000,25000,25050,24950,1408
20230712,104400,36870968650,25050,25050,25050,25000,361
20230712,104300,36861926650,25050,25050,25050,25000,742
20230712,104200,36843357150,25050,25050,25100,25000,2523
20230712,104100,36780195300,25000,24900,25000,24900,2007
20230712,104000,36730053650,24900,24850,24950,24750,4055
20230712,103900,36629343600,24800,25000,25050,24800,4647
20230712,103800,36513501000,25000,25000,25050,24950,973
20230712,103700,36489191650,25000,25050,25050,24950,1989
20230712,103600,36439442550,25000,25000,25050,25000,2081
20230712,103500,36387367350,25050,25000,25050,24900,1996
20230712,103400,36337497100,25000,24950,25050,24900,2490
20230712,103300,36275257100,24950,25150,25150,24950,1142
20230712,103200,36246707550,25150,24850,25200,24800,12190
20230712,103100,35941902150,24850,24900,24900,24850,730
20230712,103000,35923749600,24850,24950,25000,24850,773
20230712,102900,35904474250,25000,24850,25050,24850,9518
20230712,102800,35667013250,24850,24900,25000,24850,2507
20230712,102700,35604651650,24900,25000,25050,24900,1356
20230712,102600,35570822750,25000,25000,25050,24950,5167
20230712,102500,35441740850,25000,25100,25150,25000,4125
20230712,102400,35338406150,25050,25100,25150,25050,1144
20230712,102300,35309694700,25100,25150,25200,25100,4806
20230712,102200,35188867850,25150,25200,25200,25050,5566
20230712,102100,35049000700,25150,25200,25300,25100,13704
20230712,102000,34703376550,25200,25150,25400,25100,46304
20230712,101900,33533920650,25150,24850,25200,24800,40686
20230712,101800,32514602200,24850,24650,24850,24600,9230
20230712,101700,32286309950,24600,24800,24800,24600,3625
20230712,101600,32196735350,24800,24950,24950,24800,3366
20230712,101500,32113039800,24950,25000,25000,24900,1867
20230712,101400,32066432300,25000,24950,25000,24900,5674
20230712,101300,31924779650,24950,24900,25000,24850,9055
20230712,101200,31699007700,24900,24950,25000,24850,6148
20230712,101100,31545709500,24950,24950,25000,24850,9165
20230712,101000,31317214550,24900,24950,25000,24900,8404
20230712,100900,31107556650,24950,24850,24950,24850,12800
20230712,100800,30788719700,24850,24650,24850,24650,6982
20230712,100700,30615809900,24650,24700,24750,24650,6148
20230712,100600,30464013950,24700,24550,24700,24500,7045
20230712,100500,30290819600,24550,24600,24600,24500,3409
20230712,100400,30207208750,24600,24500,24600,24450,8483
20230712,100300,29999317050,24450,24300,24500,24300,4953
20230712,100200,29878515400,24300,24250,24350,24200,4175
20230712,100100,29777114150,24300,24300,24350,24250,2433
20230712,100000,29717964800,24300,24300,24400,24300,1743
20230712,095900,29675497700,24350,24350,24400,24300,1110
20230712,095800,29648473450,24350,24350,24400,24350,2631
20230712,095700,29584378000,24350,24350,24400,24350,1777
20230712,095600,29541070200,24350,24300,24400,24250,2415
20230712,095500,29482299250,24300,24400,24400,24250,8039
20230712,095400,29286885100,24350,24100,24350,24050,7425
20230712,095300,29106958550,24100,24000,24100,23950,3450
20230712,095200,29024032550,24000,23900,24050,23850,4710
20230712,095100,28911276250,23900,24100,24150,23850,11630
20230712,095000,28632521900,24100,24200,24200,24100,1157
20230712,094900,28604606300,24150,24000,24200,24000,3322
20230712,094800,28524503200,24050,24100,24100,23950,8312
20230712,094700,28325030400,24100,23950,24150,23950,9510
20230712,094600,28096139700,23950,24250,24250,23750,44814
20230712,094500,27020370450,24250,24250,24350,24250,3467
20230712,094400,26936131250,24250,24600,24650,24250,24600
20230712,094300,26336456600,24650,24800,24800,24600,5755
20230712,094200,26194473500,24700,24650,24800,24650,5902
20230712,094100,26048721450,24550,24600,24700,24550,5494
20230712,094000,25913495000,24650,24700,24700,24600,2348
20230712,093900,25855635000,24650,24600,24700,24600,3699
20230712,093800,25764398750,24650,24500,24650,24500,1592
20230712,093700,25725280450,24550,24600,24650,24500,5320
20230712,093600,25594782600,24600,24650,24700,24500,9951
20230712,093500,25350160750,24650,24650,24700,24600,3171
20230712,093400,25272008800,24700,24800,24850,24650,8124
20230712,093300,25071108200,24800,24950,25000,24800,4663
20230712,093200,24955037900,24950,25100,25100,24950,3413
20230712,093100,24869722450,25050,25200,25200,25000,8344
20230712,093000,24660067200,25150,25000,25200,25000,13559
20230712,092900,24319336050,25050,25200,25250,25000,11720
20230712,092800,24025382050,25250,25150,25250,25100,22951
20230712,092700,23447553200,25150,24900,25150,24850,17422
20230712,092600,23012053800,24850,24900,24950,24800,8664
20230712,092500,22796458150,24900,24600,25050,24550,34190
20230712,092400,21946859450,24600,24550,24700,24550,7206
20230712,092300,21769275600,24550,24300,24550,24250,17247
20230712,092200,21349100450,24300,24650,24750,24300,24146
20230712,092100,20758117400,24650,24550,24700,24500,7999
20230712,092000,20561564450,24550,24650,24700,24550,8566
20230712,091900,20351120000,24650,24850,24850,24600,10550
20230712,091800,20090186450,24800,24800,24850,24750,4110
20230712,091700,19988219950,24800,24700,24800,24650,7821
20230712,091600,19794903450,24700,24600,24700,24550,10494
20230712,091500,19536572200,24600,24700,24750,24600,12601
20230712,091400,19225833800,24700,24950,25000,24650,15141
20230712,091300,18850638350,24900,25150,25200,24900,17288
20230712,091200,18416847700,25150,25200,25300,25100,20548
20230712,091100,17897892550,25250,25200,25250,24950,25813
20230712,091000,17249271200,25200,24700,25250,24700,30738
20230712,090900,16479872500,24750,24650,24900,24550,25012
20230712,090800,15861499850,24650,24950,25000,24650,19749
20230712,090700,15372531850,25000,24900,25000,24750,24642
20230712,090600,14759239000,24950,25250,25250,24850,27463
20230712,090500,14072101700,25200,25300,25400,25050,34276
20230712,090400,13208698850,25300,25450,25500,25250,32739
20230712,090300,12377217700,25400,25200,25650,25200,81572
20230712,090200,10298675550,25300,25200,25400,24900,75263
20230712,090100,8400604150,25200,25200,25450,24650,97374
20230712,090000,5966366200,25200,25000,25900,25000,235791