KissMeData/094170/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,195400,144749008900,49300,49300,49300,49300,34024
20230719,195300,144749008900,49300,49300,49300,49300,0
20230719,195200,144749008900,49300,49300,49300,49300,0
20230719,195100,144749008900,49300,49300,49300,49300,0
20230719,195000,144749008900,49300,49300,49300,49300,0
20230719,194900,144749008900,49300,49300,49300,49300,0
20230719,194800,144749008900,49300,49300,49300,49300,0
20230719,194700,144749008900,49300,49300,49300,49300,0
20230719,194600,144749008900,49300,49300,49300,49300,0
20230719,194500,144749008900,49300,49300,49300,49300,0
20230719,194400,144749008900,49300,49300,49300,49300,0
20230719,194300,144749008900,49300,49300,49300,49300,0
20230719,194200,144749008900,49300,49300,49300,49300,0
20230719,194100,144749008900,49300,49300,49300,49300,0
20230719,194000,144749008900,49300,49300,49300,49300,0
20230719,193900,144749008900,49300,49300,49300,49300,0
20230719,193800,144749008900,49300,49300,49300,49300,0
20230719,193700,144749008900,49300,49300,49300,49300,0
20230719,193600,144749008900,49300,49300,49300,49300,0
20230719,193500,144749008900,49300,49300,49300,49300,0
20230719,193400,144749008900,49300,49300,49300,49300,0
20230719,193300,144749008900,49300,49300,49300,49300,0
20230719,193200,144749008900,49300,49300,49300,49300,0
20230719,193100,144749008900,49300,49300,49300,49300,0
20230719,193000,144749008900,49300,49300,49300,49300,0
20230719,192900,144749008900,49300,49300,49300,49300,0
20230719,192800,144749008900,49300,49300,49300,49300,0
20230719,192700,144749008900,49300,49300,49300,49300,0
20230719,192600,144749008900,49300,49300,49300,49300,0
20230719,192500,144749008900,49300,49300,49300,49300,0
20230719,192400,144749008900,49300,49300,49300,49300,34024
20230719,192300,144749008900,49300,49300,49300,49300,0
20230719,192200,144749008900,49300,49300,49300,49300,0
20230719,192100,144749008900,49300,49300,49300,49300,0
20230719,192000,144749008900,49300,49300,49300,49300,0
20230719,191900,144749008900,49300,49300,49300,49300,0
20230719,191800,144749008900,49300,49300,49300,49300,0
20230719,191700,144749008900,49300,49300,49300,49300,0
20230719,191600,144749008900,49300,49300,49300,49300,0
20230719,191500,144749008900,49300,49300,49300,49300,0
20230719,191400,144749008900,49300,49300,49300,49300,0
20230719,191300,144749008900,49300,49300,49300,49300,0
20230719,191200,144749008900,49300,49300,49300,49300,0
20230719,191100,144749008900,49300,49300,49300,49300,0
20230719,191000,144749008900,49300,49300,49300,49300,0
20230719,190900,144749008900,49300,49300,49300,49300,0
20230719,190800,144749008900,49300,49300,49300,49300,0
20230719,190700,144749008900,49300,49300,49300,49300,0
20230719,190600,144749008900,49300,49300,49300,49300,0
20230719,190500,144749008900,49300,49300,49300,49300,0
20230719,190400,144749008900,49300,49300,49300,49300,0
20230719,190300,144749008900,49300,49300,49300,49300,0
20230719,190200,144749008900,49300,49300,49300,49300,0
20230719,190100,144749008900,49300,49300,49300,49300,0
20230719,190000,144749008900,49300,49300,49300,49300,0
20230719,185900,144749008900,49300,49300,49300,49300,0
20230719,185800,144749008900,49300,49300,49300,49300,0
20230719,185700,144749008900,49300,49300,49300,49300,0
20230719,185600,144749008900,49300,49300,49300,49300,0
20230719,185500,144749008900,49300,49300,49300,49300,0
20230719,185400,144749008900,49300,49300,49300,49300,34024
20230719,185300,144749008900,49300,49300,49300,49300,0
20230719,185200,144749008900,49300,49300,49300,49300,0
20230719,185100,144749008900,49300,49300,49300,49300,0
20230719,185000,144749008900,49300,49300,49300,49300,0
20230719,184900,144749008900,49300,49300,49300,49300,0
20230719,184800,144749008900,49300,49300,49300,49300,0
20230719,184700,144749008900,49300,49300,49300,49300,0
20230719,184600,144749008900,49300,49300,49300,49300,0
20230719,184500,144749008900,49300,49300,49300,49300,0
20230719,184400,144749008900,49300,49300,49300,49300,0
20230719,184300,144749008900,49300,49300,49300,49300,0
20230719,184200,144749008900,49300,49300,49300,49300,0
20230719,184100,144749008900,49300,49300,49300,49300,0
20230719,184000,144749008900,49300,49300,49300,49300,0
20230719,183900,144749008900,49300,49300,49300,49300,0
20230719,183800,144749008900,49300,49300,49300,49300,0
20230719,183700,144749008900,49300,49300,49300,49300,0
20230719,183600,144749008900,49300,49300,49300,49300,0
20230719,183500,144749008900,49300,49300,49300,49300,0
20230719,183400,144749008900,49300,49300,49300,49300,0
20230719,183300,144749008900,49300,49300,49300,49300,0
20230719,183200,144749008900,49300,49300,49300,49300,0
20230719,183100,144749008900,49300,49300,49300,49300,0
20230719,183000,144749008900,49300,49300,49300,49300,0
20230719,182900,144749008900,49300,49300,49300,49300,0
20230719,182800,144749008900,49300,49300,49300,49300,0
20230719,182700,144749008900,49300,49300,49300,49300,0
20230719,182600,144749008900,49300,49300,49300,49300,0
20230719,182500,144749008900,49300,49300,49300,49300,0
20230719,182400,144749008900,49300,49300,49300,49300,34024
20230719,182300,144749008900,49300,49300,49300,49300,0
20230719,182200,144749008900,49300,49300,49300,49300,0
20230719,182100,144749008900,49300,49300,49300,49300,0
20230719,182000,144749008900,49300,49300,49300,49300,0
20230719,181900,144749008900,49300,49300,49300,49300,0
20230719,181800,144749008900,49300,49300,49300,49300,0
20230719,181700,144749008900,49300,49300,49300,49300,0
20230719,181600,144749008900,49300,49300,49300,49300,0
20230719,181500,144749008900,49300,49300,49300,49300,0
20230719,181400,144749008900,49300,49300,49300,49300,0
20230719,181300,144749008900,49300,49300,49300,49300,0
20230719,181200,144749008900,49300,49300,49300,49300,0
20230719,181100,144749008900,49300,49300,49300,49300,0
20230719,181000,144749008900,49300,49300,49300,49300,0
20230719,180900,144749008900,49300,49300,49300,49300,0
20230719,180800,144749008900,49300,49300,49300,49300,0
20230719,180700,144749008900,49300,49300,49300,49300,0
20230719,180600,144749008900,49300,49300,49300,49300,0
20230719,180500,144749008900,49300,49300,49300,49300,0
20230719,180400,144749008900,49300,49300,49300,49300,0
20230719,180300,144749008900,49300,49300,49300,49300,0
20230719,180200,144749008900,49300,49300,49300,49300,0
20230719,180100,144749008900,49300,49300,49300,49300,0
20230719,180000,144749008900,49300,49300,49300,49300,0
20230719,175900,144749008900,49300,49300,49300,49300,0
20230719,175800,144749008900,49300,49300,49300,49300,0
20230719,175700,144749008900,49300,49300,49300,49300,0
20230719,175600,144749008900,49300,49300,49300,49300,0
20230719,175500,144749008900,49300,49300,49300,49300,0
20230719,175400,144749008900,49300,49300,49300,49300,34024
20230719,175300,144749008900,49300,49300,49300,49300,0
20230719,175200,144749008900,49300,49300,49300,49300,0
20230719,175100,144749008900,49300,49300,49300,49300,0
20230719,175000,144749008900,49300,49300,49300,49300,0
20230719,174900,144749008900,49300,49300,49300,49300,0
20230719,174800,144749008900,49300,49300,49300,49300,0
20230719,174700,144749008900,49300,49300,49300,49300,0
20230719,174600,144749008900,49300,49300,49300,49300,0
20230719,174500,144749008900,49300,49300,49300,49300,0
20230719,174400,144749008900,49300,49300,49300,49300,0
20230719,174300,144749008900,49300,49300,49300,49300,0
20230719,174200,144749008900,49300,49300,49300,49300,0
20230719,174100,144749008900,49300,49300,49300,49300,0
20230719,174000,144749008900,49300,49300,49300,49300,0
20230719,173900,144749008900,49300,49300,49300,49300,0
20230719,173800,144749008900,49300,49300,49300,49300,0
20230719,173700,144749008900,49300,49300,49300,49300,0
20230719,173600,144749008900,49300,49300,49300,49300,0
20230719,173500,144749008900,49300,49300,49300,49300,0
20230719,173400,144749008900,49300,49300,49300,49300,0
20230719,173300,144749008900,49300,49300,49300,49300,0
20230719,173200,144749008900,49300,49300,49300,49300,0
20230719,173100,144749008900,49300,49300,49300,49300,0
20230719,173000,144749008900,49300,49300,49300,49300,0
20230719,172900,144749008900,49300,49300,49300,49300,0
20230719,172800,144749008900,49300,49300,49300,49300,0
20230719,172700,144749008900,49300,49300,49300,49300,0
20230719,172600,144749008900,49300,49300,49300,49300,0
20230719,172500,144749008900,49300,49300,49300,49300,0
20230719,172400,144749008900,49300,49300,49300,49300,34024
20230719,172300,144749008900,49300,49300,49300,49300,0
20230719,172200,144749008900,49300,49300,49300,49300,0
20230719,172100,144749008900,49300,49300,49300,49300,0
20230719,172000,144749008900,49300,49300,49300,49300,0
20230719,171900,144749008900,49300,49300,49300,49300,0
20230719,171800,144749008900,49300,49300,49300,49300,0
20230719,171700,144749008900,49300,49300,49300,49300,0
20230719,171600,144749008900,49300,49300,49300,49300,0
20230719,171500,144749008900,49300,49300,49300,49300,0
20230719,171400,144749008900,49300,49300,49300,49300,0
20230719,171300,144749008900,49300,49300,49300,49300,0
20230719,171200,144749008900,49300,49300,49300,49300,0
20230719,171100,144749008900,49300,49300,49300,49300,0
20230719,171000,144749008900,49300,49300,49300,49300,0
20230719,170900,144749008900,49300,49300,49300,49300,0
20230719,170800,144749008900,49300,49300,49300,49300,0
20230719,170700,144749008900,49300,49300,49300,49300,0
20230719,170600,144749008900,49300,49300,49300,49300,0
20230719,170500,144749008900,49300,49300,49300,49300,0
20230719,170400,144749008900,49300,49300,49300,49300,0
20230719,170300,144749008900,49300,49300,49300,49300,0
20230719,170200,144749008900,49300,49300,49300,49300,0
20230719,170100,144749008900,49300,49300,49300,49300,0
20230719,170000,144749008900,49300,49300,49300,49300,0
20230719,165900,144749008900,49300,49300,49300,49300,0
20230719,165800,144749008900,49300,49300,49300,49300,0
20230719,165700,144749008900,49300,49300,49300,49300,0
20230719,165600,144749008900,49300,49300,49300,49300,0
20230719,165500,144749008900,49300,49300,49300,49300,0
20230719,165400,144749008900,49300,49300,49300,49300,34024
20230719,165300,144749008900,49300,49300,49300,49300,0
20230719,165200,144749008900,49300,49300,49300,49300,0
20230719,165100,144749008900,49300,49300,49300,49300,0
20230719,165000,144749008900,49300,49300,49300,49300,0
20230719,164900,144749008900,49300,49300,49300,49300,0
20230719,164800,144749008900,49300,49300,49300,49300,0
20230719,164700,144749008900,49300,49300,49300,49300,0
20230719,164600,144749008900,49300,49300,49300,49300,0
20230719,164500,144749008900,49300,49300,49300,49300,0
20230719,164400,144749008900,49300,49300,49300,49300,0
20230719,164300,144749008900,49300,49300,49300,49300,0
20230719,164200,144749008900,49300,49300,49300,49300,0
20230719,164100,144749008900,49300,49300,49300,49300,0
20230719,164000,144749008900,49300,49300,49300,49300,0
20230719,163900,144749008900,49300,49300,49300,49300,0
20230719,163800,144749008900,49300,49300,49300,49300,0
20230719,163700,144749008900,49300,49300,49300,49300,0
20230719,163600,144749008900,49300,49300,49300,49300,0
20230719,163500,144749008900,49300,49300,49300,49300,0
20230719,163400,144749008900,49300,49300,49300,49300,0
20230719,163300,144749008900,49300,49300,49300,49300,0
20230719,163200,144749008900,49300,49300,49300,49300,0
20230719,163100,144749008900,49300,49300,49300,49300,0
20230719,163000,144749008900,49300,49300,49300,49300,0
20230719,162900,144749008900,49300,49300,49300,49300,0
20230719,162800,144749008900,49300,49300,49300,49300,0
20230719,162700,144749008900,49300,49300,49300,49300,0
20230719,162600,144749008900,49300,49300,49300,49300,0
20230719,162500,144749008900,49300,49300,49300,49300,0
20230719,162400,144749008900,49300,49300,49300,49300,34024
20230719,162300,144749008900,49300,49300,49300,49300,0
20230719,162200,144749008900,49300,49300,49300,49300,0
20230719,162100,144749008900,49300,49300,49300,49300,0
20230719,162000,144749008900,49300,49300,49300,49300,0
20230719,161900,144749008900,49300,49300,49300,49300,0
20230719,161800,144749008900,49300,49300,49300,49300,0
20230719,161700,144749008900,49300,49300,49300,49300,0
20230719,161600,144749008900,49300,49300,49300,49300,0
20230719,161500,144749008900,49300,49300,49300,49300,0
20230719,161400,144749008900,49300,49300,49300,49300,0
20230719,161300,144749008900,49300,49300,49300,49300,0
20230719,161200,144749008900,49300,49300,49300,49300,0
20230719,161100,144749008900,49300,49300,49300,49300,0
20230719,161000,144749008900,49300,49300,49300,49300,0
20230719,160900,144749008900,49300,49300,49300,49300,0
20230719,160800,144749008900,49300,49300,49300,49300,0
20230719,160700,144749008900,49300,49300,49300,49300,0
20230719,160600,144749008900,49300,49300,49300,49300,0
20230719,160500,144749008900,49300,49300,49300,49300,0
20230719,160400,144749008900,49300,49300,49300,49300,0
20230719,160300,144749008900,49300,49300,49300,49300,0
20230719,160200,144749008900,49300,49300,49300,49300,0
20230719,160100,144749008900,49300,49300,49300,49300,0
20230719,160000,144749008900,49300,49300,49300,49300,0
20230719,155900,144749008900,49300,49300,49300,49300,0
20230719,155800,144749008900,49300,49300,49300,49300,0
20230719,155700,144749008900,49300,49300,49300,49300,0
20230719,155600,144749008900,49300,49300,49300,49300,0
20230719,155500,144749008900,49300,49300,49300,49300,0
20230719,155400,144749008900,49300,49300,49300,49300,34024
20230719,155300,144749008900,49300,49300,49300,49300,0
20230719,155200,144749008900,49300,49300,49300,49300,0
20230719,155100,144749008900,49300,49300,49300,49300,0
20230719,155000,144749008900,49300,49300,49300,49300,0
20230719,154900,144749008900,49300,49300,49300,49300,0
20230719,154800,144749008900,49300,49300,49300,49300,0
20230719,154700,144749008900,49300,49300,49300,49300,0
20230719,154600,144749008900,49300,49300,49300,49300,0
20230719,154500,144749008900,49300,49300,49300,49300,0
20230719,154400,144749008900,49300,49300,49300,49300,0
20230719,154300,144749008900,49300,49300,49300,49300,0
20230719,154200,144749008900,49300,49300,49300,49300,0
20230719,154100,144749008900,49300,49300,49300,49300,0
20230719,154000,144749008900,49300,49300,49300,49300,0
20230719,153900,144749008900,49300,49300,49300,49300,0
20230719,153800,144749008900,49300,49300,49300,49300,0
20230719,153700,144749008900,49300,49300,49300,49300,0
20230719,153600,144749008900,49300,49300,49300,49300,0
20230719,153500,144749008900,49300,49300,49300,49300,0
20230719,153400,144749008900,49300,49300,49300,49300,0
20230719,153300,144749008900,49300,49300,49300,49300,0
20230719,153200,144749008900,49300,49300,49300,49300,0
20230719,153100,144749008900,49300,49300,49300,49300,0
20230719,153000,144749008900,49300,49300,49300,49300,34024
20230719,152900,143071625700,49700,49700,49700,49700,0
20230719,152800,143071625700,49700,49700,49700,49700,0
20230719,152700,143071625700,49700,49700,49700,49700,0
20230719,152600,143071625700,49700,49700,49700,49700,0
20230719,152500,143071625700,49700,49700,49700,49700,0
20230719,152400,143071625700,49700,49700,49700,49700,0
20230719,152300,143071625700,49700,49700,49700,49700,0
20230719,152200,143071625700,49700,49700,49700,49700,0
20230719,152100,143071625700,49700,49700,49700,49700,0
20230719,152000,143071625700,49700,49700,49700,49700,0
20230719,151900,143071625700,49700,49400,49750,49400,19606
20230719,151800,142100083250,49450,49400,49450,49350,3969
20230719,151700,141903973600,49400,49400,49450,49350,6830
20230719,151600,141566494050,49350,49500,49550,49350,6042
20230719,151500,141267879450,49550,49600,49600,49500,1586
20230719,151400,141189339850,49500,49450,49650,49400,9565
20230719,151300,140715407200,49450,49400,49450,49400,4442
20230719,151200,140495852800,49400,49500,49500,49350,5399
20230719,151100,140228835950,49500,49300,49500,49300,8170
20230719,151000,139825279350,49300,49350,49350,49250,4529
20230719,150900,139602023100,49300,49300,49350,49250,2262
20230719,150800,139490508900,49300,49250,49350,49250,2619
20230719,150700,139361406950,49250,49200,49250,49200,2013
20230719,150600,139262308500,49250,49250,49300,49200,6281
20230719,150500,138953135550,49250,49300,49350,49250,2257
20230719,150400,138841875750,49300,49350,49350,49200,2525
20230719,150300,138717474450,49350,49400,49400,49300,1380
20230719,150200,138649379900,49400,49250,49400,49200,3698
20230719,150100,138467048300,49150,49050,49200,48950,4934
20230719,150000,138224887700,49000,49300,49350,49000,11117
20230719,145900,137678363500,49300,49300,49350,49250,1455
20230719,145800,137606661800,49250,49250,49300,49250,1267
20230719,145700,137544245750,49250,49400,49400,49200,4871
20230719,145600,137304171100,49400,49300,49500,49300,1981
20230719,145500,137206294150,49300,49400,49400,49300,4757
20230719,145400,136971494600,49400,49450,49450,49350,1922
20230719,145300,136876527950,49450,49500,49550,49450,1654
20230719,145200,136794697050,49500,49550,49600,49500,789
20230719,145100,136755626550,49550,49600,49600,49500,1917
20230719,145000,136660612000,49600,49600,49650,49600,3407
20230719,144900,136491616100,49650,49650,49650,49550,4455
20230719,144800,136270574250,49650,49550,49650,49550,7901
20230719,144700,135878624900,49550,49400,49550,49350,5855
20230719,144600,135589041750,49400,49400,49450,49350,1792
20230719,144500,135500513600,49450,49350,49450,49350,1427
20230719,144400,135430040050,49350,49400,49450,49300,1536
20230719,144300,135354186650,49450,49450,49450,49400,1075
20230719,144200,135301071700,49450,49300,49450,49250,3392
20230719,144100,135133627250,49250,49300,49300,49200,1720
20230719,144000,135048910950,49250,49250,49300,49200,875
20230719,143900,135005836050,49250,49250,49250,49200,2307
20230719,143800,134892311700,49200,49250,49300,49200,3779
20230719,143700,134706160050,49300,49300,49350,49250,1305
20230719,143600,134641856750,49300,49400,49450,49300,2531
20230719,143500,134516927100,49400,49450,49500,49350,2257
20230719,143400,134405356000,49450,49550,49550,49450,1435
20230719,143300,134334302750,49500,49550,49550,49500,2179
20230719,143200,134226347050,49550,49550,49600,49450,2736
20230719,143100,134090832950,49500,49550,49600,49500,2609
20230719,143000,133961569100,49550,49600,49600,49350,2181
20230719,142900,133853611400,49500,49800,49800,49500,6781
20230719,142800,133516995850,49800,49350,49800,49350,17987
20230719,142700,132624485950,49400,49300,49400,49300,1365
20230719,142600,132557155500,49300,49300,49300,49250,790
20230719,142500,132518225350,49300,49250,49400,49200,4552
20230719,142400,132293843050,49200,49200,49250,49200,871
20230719,142300,132250981450,49250,49150,49250,49150,1563
20230719,142200,132174086950,49150,49150,49200,49100,1740
20230719,142100,132088547350,49100,49150,49150,49100,239
20230719,142000,132076808400,49150,49000,49200,48950,2293
20230719,141900,131964283000,48950,49050,49100,48950,3461
20230719,141800,131794672150,49050,49050,49100,49000,2177
20230719,141700,131687857750,49100,49150,49150,49050,4249
20230719,141600,131479144250,49150,49150,49200,49150,1089
20230719,141500,131425615850,49150,49250,49250,49150,1618
20230719,141400,131346027100,49250,49200,49250,49200,589
20230719,141300,131317044950,49250,49250,49300,49250,715
20230719,141200,131281822550,49250,49350,49350,49250,475
20230719,141100,131258400700,49350,49250,49350,49200,1384
20230719,141000,131190175850,49200,49250,49300,49200,1622
20230719,140900,131110294800,49250,49200,49300,49200,661
20230719,140800,131077742050,49150,49200,49250,49150,992
20230719,140700,131028935250,49200,49200,49250,49200,1172
20230719,140600,130971266550,49200,49300,49350,49200,1421
20230719,140500,130901256500,49300,49400,49400,49300,1313
20230719,140400,130836473800,49400,49350,49400,49350,807
20230719,140300,130796624350,49300,49250,49400,49250,2610
20230719,140200,130667918300,49250,49150,49300,49150,903
20230719,140100,130623462300,49150,49100,49200,49100,1575
20230719,140000,130546027400,49100,49150,49200,49100,2321
20230719,135900,130431929650,49200,49150,49200,49150,1047
20230719,135800,130380449450,49150,49250,49250,49150,6545
20230719,135700,130058453750,49250,49300,49300,49200,1976
20230719,135600,129961131700,49350,49250,49400,49250,683
20230719,135500,129927418150,49450,49400,49450,49250,4343
20230719,135400,129712848850,49400,49300,49400,49250,1428
20230719,135300,129642392900,49300,49300,49350,49250,1675
20230719,135200,129559823050,49300,49200,49300,49100,2409
20230719,135100,129441284000,49200,49250,49250,49150,4619
20230719,135000,129214021550,49250,49300,49350,49250,1096
20230719,134900,129160012700,49300,49550,49600,49200,8857
20230719,134800,128722208750,49550,49350,49550,49350,7742
20230719,134700,128339432500,49400,49150,49500,49150,15643
20230719,134600,127568025000,49150,49100,49150,49050,3415
20230719,134500,127400319450,49100,49050,49100,49000,2297
20230719,134400,127287657250,49050,48950,49050,48950,1914
20230719,134300,127193853500,48950,48950,49000,48900,2494
20230719,134200,127071738350,48950,48850,48950,48850,373
20230719,134100,127053493300,48850,48650,48900,48650,1064
20230719,134000,127001568100,48650,48750,48800,48650,793
20230719,133900,126962917200,48750,48450,48800,48450,2064
20230719,133800,126862421450,48450,48700,48700,48450,740
20230719,133700,126826518200,48700,48650,48700,48550,830
20230719,133600,126786164850,48600,48600,48700,48450,3389
20230719,133500,126621765100,48600,48650,48700,48600,1539
20230719,133400,126546942500,48650,48750,48750,48650,1854
20230719,133300,126456709750,48750,48800,48800,48750,1407
20230719,133200,126388116200,48750,48750,48800,48750,907
20230719,133100,126343891000,48800,48800,48850,48750,1474
20230719,133000,126271971950,48850,48900,48900,48750,270
20230719,132900,126258794500,48750,48950,48950,48750,1481
20230719,132800,126186413650,48900,48900,49000,48800,784
20230719,132700,126148087900,49000,48850,49000,48800,1823
20230719,132600,126058966450,48850,48850,49000,48800,2017
20230719,132500,125960356800,48850,48950,49000,48750,3110
20230719,132400,125808389350,49000,49000,49050,48900,2355
20230719,132300,125692999250,49000,48750,49000,48750,1266
20230719,132200,125631127350,48750,49050,49100,48750,2550
20230719,132100,125506212450,49050,49000,49100,48950,6121
20230719,132000,125206083850,49000,48800,49100,48800,5008
20230719,131900,124960841350,48800,48850,48850,48700,2836
20230719,131800,124822480950,48850,48650,48850,48600,2265
20230719,131700,124712116800,48600,48400,48700,48400,2608
20230719,131600,124585632650,48350,48300,48400,48250,2334
20230719,131500,124472793200,48300,48400,48400,48250,1446
20230719,131400,124402968550,48300,48400,48450,48200,2192
20230719,131300,124297107100,48400,47900,48400,47850,3454
20230719,131200,124130918750,47900,48000,48100,47850,4013
20230719,131100,123938639100,48000,48100,48150,47700,22236
20230719,131000,122872879000,48150,48250,48300,48100,6726
20230719,130900,122548816700,48250,48600,48600,48250,16692
20230719,130800,121739786400,48600,48650,48650,48550,1014
20230719,130700,121690495700,48550,48550,48650,48500,1445
20230719,130600,121620352100,48550,48600,48650,48500,2061
20230719,130500,121520287350,48600,48800,48800,48550,5130
20230719,130400,121270780550,48800,48850,48850,48750,878
20230719,130300,121227945600,48850,48900,48900,48800,823
20230719,130200,121187760100,48850,48900,49000,48850,2506
20230719,130100,121065175150,48900,48900,48950,48850,534
20230719,130000,121039064250,48900,49000,49000,48700,1344
20230719,125900,120973327800,49000,48750,49000,48600,7406
20230719,125800,120612476700,48750,48850,48850,48650,2287
20230719,125700,120501067700,48850,48850,48900,48700,3326
20230719,125600,120338756150,48850,48850,48900,48800,696
20230719,125500,120304769400,48850,48850,48850,48800,585
20230719,125400,120276214200,48850,48850,48900,48750,2170
20230719,125300,120170282950,48850,49050,49050,48850,1949
20230719,125200,120074823900,49000,49000,49050,48950,1356
20230719,125100,120008361850,49000,48950,49000,48850,1028
20230719,125000,119958064250,48950,49050,49050,48850,3308
20230719,124900,119796068600,49050,49000,49050,49000,1118
20230719,124800,119741257100,49000,49050,49100,49000,1605
20230719,124700,119662576850,49100,49050,49100,49050,578
20230719,124600,119634205200,49100,49100,49100,48950,3115
20230719,124500,119481404000,49100,48900,49100,48800,2071
20230719,124400,119379911550,49000,49000,49050,48800,1159
20230719,124300,119323220050,49000,48950,49000,48900,785
20230719,124200,119284792250,48950,48850,48950,48850,914
20230719,124100,119240110550,48900,48950,48950,48850,538
20230719,124000,119213805800,48950,48950,49000,48950,1311
20230719,123900,119149622650,49000,49000,49000,48950,922
20230719,123800,119104475750,49000,49000,49100,48950,1099
20230719,123700,119050650200,49000,49200,49200,49000,1522
20230719,123600,118976005300,49150,49200,49200,49050,1141
20230719,123500,118919912950,49250,49250,49300,49000,4606
20230719,123400,118693334800,49300,49200,49300,49200,2101
20230719,123300,118589877350,49200,49100,49200,49050,1352
20230719,123200,118523452200,49100,49050,49100,49050,1421
20230719,123100,118453712700,49050,49100,49100,49000,656
20230719,123000,118421532250,49100,49100,49100,49000,2610
20230719,122900,118293457300,49100,48900,49100,48850,1688
20230719,122800,118210747900,48850,48700,48900,48700,1322
20230719,122700,118146183500,48700,48650,48700,48600,1395
20230719,122600,118078325650,48650,48650,48700,48650,320
20230719,122500,118062752250,48650,48650,48700,48650,599
20230719,122400,118033592350,48650,48700,48700,48550,4398
20230719,122300,117819891450,48650,48750,48750,48600,2792
20230719,122200,117683976100,48700,48700,48750,48700,1212
20230719,122100,117624912950,48700,48750,48750,48700,824
20230719,122000,117584747150,48750,48750,48750,48700,888
20230719,121900,117541485700,48750,48700,48750,48650,720
20230719,121800,117506431150,48650,48600,48650,48600,720
20230719,121700,117471424750,48600,48650,48700,48600,704
20230719,121600,117437195450,48600,48600,48650,48600,445
20230719,121500,117415557800,48600,48600,48650,48600,1470
20230719,121400,117344105400,48650,48750,48750,48600,1760
20230719,121300,117258503200,48750,48750,48800,48700,1036
20230719,121200,117208005500,48750,48700,48800,48650,694
20230719,121100,117174188300,48650,48700,48700,48650,1607
20230719,121000,117095949350,48700,48650,48700,48600,701
20230719,120900,117061842100,48600,48650,48700,48600,927
20230719,120800,117016782150,48650,48650,48800,48550,3576
20230719,120700,116842926250,48700,48700,48800,48600,3141
20230719,120600,116690064400,48700,48750,48850,48700,1196
20230719,120500,116631741250,48750,48600,48750,48550,1017
20230719,120400,116582283350,48600,48550,48650,48550,1688
20230719,120300,116500264950,48600,48800,48800,48550,7048
20230719,120200,116157242750,48750,48950,48950,48750,3836
20230719,120100,115970086850,49000,49050,49050,48850,4274
20230719,120000,115760951350,49050,49050,49100,49000,680
20230719,115900,115727591800,49050,49050,49100,49000,1404
20230719,115800,115658748950,49050,48900,49100,48850,2261
20230719,115700,115548139300,48900,48900,48950,48850,1034
20230719,115600,115497586450,48950,48900,48950,48850,1380
20230719,115500,115430093650,48900,49000,49100,48850,3859
20230719,115400,115241169800,49000,49100,49100,49000,3700
20230719,115300,115059741450,49100,49200,49250,49100,1377
20230719,115200,114992033050,49150,49250,49300,49150,1395
20230719,115100,114923386400,49200,49300,49300,49200,1032
20230719,115000,114872532750,49250,49000,49300,49000,8184
20230719,114900,114470096800,49100,49100,49100,49000,892
20230719,114800,114426327700,49100,49050,49100,48950,3847
20230719,114700,114237773900,49000,49050,49100,49000,2554
20230719,114600,114112541500,49000,49000,49100,49000,3522
20230719,114500,113939910900,49000,49100,49100,48950,2045
20230719,114400,113839643050,49100,49050,49150,49000,1216
20230719,114300,113779939300,49150,49150,49200,49050,1031
20230719,114200,113729286500,49100,49000,49300,48950,2375
20230719,114100,113612663100,49050,48900,49050,48900,920
20230719,114000,113567631450,48950,48950,49000,48850,2589
20230719,113900,113440947350,48950,48950,49000,48850,1530
20230719,113800,113366078050,48950,48800,49000,48800,2830
20230719,113700,113227679000,48850,48700,48850,48650,2415
20230719,113600,113110022500,48750,48700,48800,48650,2472
20230719,113500,112989612550,48700,48900,48900,48600,13288
20230719,113400,112342637850,48850,48950,49000,48850,4700
20230719,113300,112112680300,49000,48950,49100,48800,6651
20230719,113200,111787412650,49100,49400,49400,48950,16125
20230719,113100,110995896350,49400,49400,49500,49150,4648
20230719,113000,110766627050,49450,49250,49450,49200,2228
20230719,112900,110656871150,49250,49250,49250,49200,473
20230719,112800,110633580550,49250,49200,49300,49200,433
20230719,112700,110612253900,49200,49150,49250,49150,1856
20230719,112600,110520951550,49150,49200,49200,49100,1367
20230719,112500,110453736150,49200,49250,49300,49050,2690
20230719,112400,110321469550,49250,49350,49400,49250,2254
20230719,112300,110210261150,49350,49400,49450,49350,2280
20230719,112200,110097647700,49400,49350,49500,49300,4729
20230719,112100,109863971050,49350,49250,49350,49200,1326
20230719,112000,109798641300,49250,49250,49250,49100,2503
20230719,111900,109675571600,49150,48900,49250,48850,3441
20230719,111800,109506887650,48900,49000,49050,48900,2746
20230719,111700,109372463700,49000,49000,49050,48950,2075
20230719,111600,109270773950,49050,48950,49050,48900,1923
20230719,111500,109176626300,49000,49250,49400,48900,3836
20230719,111400,108988284200,49250,49450,49500,49250,2684
20230719,111300,108855826150,49500,49600,49650,49350,2841
20230719,111200,108715175000,49600,49500,49650,49250,9848
20230719,111100,108227380650,49500,49150,49550,49050,5718
20230719,111000,107945076550,49200,48700,49200,48700,2676
20230719,110900,107813984200,48700,48550,48800,48500,4404
20230719,110800,107599901250,48550,48550,48700,48450,12121
20230719,110700,107011739350,48550,48800,48850,48550,9407
20230719,110600,106553889300,48800,49000,49000,48750,5038
20230719,110500,106307761300,49000,48900,49050,48850,2873
20230719,110400,106167103550,48900,49050,49050,48900,2544
20230719,110300,106042505350,49000,49050,49100,49000,3839
20230719,110200,105854286500,49100,49150,49200,49000,2492
20230719,110100,105731981950,49050,49300,49450,49050,4343
20230719,110000,105518195400,49450,49300,49550,49250,5613
20230719,105900,105241189600,49300,48900,49300,48850,8365
20230719,105800,104830062250,48850,48750,48850,48700,6552
20230719,105700,104510729500,48700,48750,48800,48700,4133
20230719,105600,104309310700,48750,48650,48800,48550,7597
20230719,105500,103939883200,48650,49100,49100,48650,14744
20230719,105400,103219586200,49000,48800,49200,48800,5133
20230719,105300,102968202700,48800,48850,48900,48750,7883
20230719,105200,102583517250,48850,48650,48850,48500,13352
20230719,105100,101933897400,48650,49500,49600,48650,36614
20230719,105000,100132090650,49500,49550,49650,49450,4933
20230719,104900,99887795000,49550,49400,49650,49350,9508
20230719,104800,99417748600,49450,49650,49650,49400,10246
20230719,104700,98910097300,49600,49600,49850,49550,6473
20230719,104600,98588822950,49600,50300,50400,49550,19348
20230719,104500,97622591950,50200,50200,50400,50100,4546
20230719,104400,97394192350,50200,50000,50400,49950,9023
20230719,104300,96942035400,50000,50300,50400,49950,12559
20230719,104200,96312492450,50300,50000,50500,50000,12786
20230719,104100,95669089450,50100,49900,50500,49850,14749
20230719,104000,94928133900,49950,49650,50000,49600,3879
20230719,103900,94734797000,49600,49600,49750,49500,5716
20230719,103800,94451358300,49600,49400,49800,49350,8577
20230719,103700,94026208800,49350,49400,49500,49200,13482
20230719,103600,93360963950,49350,50000,50100,49150,30318
20230719,103500,91859311700,49900,49600,50000,49550,15729
20230719,103400,91075495350,49550,51100,51300,49200,61938
20230719,103300,87975514500,51000,51000,51400,50800,14890
20230719,103200,87214999000,51000,50700,51100,50300,15191
20230719,103100,86445561900,50700,51700,51900,50200,43511
20230719,103000,84227463900,51700,51600,52000,50800,49630
20230719,102900,81672216500,51600,51600,51900,51000,66998
20230719,102800,78220458700,51600,51600,51600,51600,0
20230719,102700,78220458700,51600,51400,51600,51200,18405
20230719,102600,77273516400,51400,50600,51500,50500,43455
20230719,102500,75054386800,51000,50000,51100,50000,41037
20230719,102400,72975749700,50100,50600,50800,49900,34196
20230719,102300,71255100550,50700,50500,51300,50200,56275
20230719,102200,68397936750,50300,49450,50500,49450,55722
20230719,102100,65620149250,49450,49200,49500,49150,14967
20230719,102000,64882339900,49200,49450,49450,49150,14625
20230719,101900,64161254100,49450,49350,49550,49150,16863
20230719,101800,63329664600,49350,49200,49600,49000,22886
20230719,101700,62200678400,49250,49000,49250,48900,11438
20230719,101600,61639510200,48950,49700,50000,48500,49309
20230719,101500,59206978100,49650,49450,49700,49200,23245
20230719,101400,58057950050,49500,48550,49700,48450,61074
20230719,101300,55057062850,48550,48200,48550,48050,8291
20230719,101200,54655861300,48200,48050,48200,47950,2165
20230719,101100,54551834050,48100,48400,48400,48000,7445
20230719,101000,54193007700,48350,48400,48400,48100,6250
20230719,100900,53891269800,48400,48200,48500,48000,13423
20230719,100800,53242678750,48200,48150,48350,47850,7854
20230719,100700,52864544400,48150,47850,48200,47850,4205
20230719,100600,52662839600,47850,47800,47950,47750,1707
20230719,100500,52581118400,47800,47450,48000,47400,3663
20230719,100400,52406599950,47400,47800,47850,47400,11375
20230719,100300,51865274450,47750,48000,48100,47750,6834
20230719,100200,51538326000,48000,47800,48000,47700,4102
20230719,100100,51341657600,47750,47650,47900,47450,8266
20230719,100000,50948213700,47650,48300,48700,47500,37298
20230719,095900,49150743950,48250,48000,48650,47850,33264
20230719,095800,47545844700,47850,47850,48000,47750,5194
20230719,095700,47297080750,47850,47700,47900,47600,3437
20230719,095600,47133041300,47750,48000,48000,47600,7887
20230719,095500,46756177350,48000,47900,48150,47700,12721
20230719,095400,46145723500,47900,47600,47950,47500,6365
20230719,095300,45842035100,47600,47600,47700,47350,6096
20230719,095200,45552048800,47600,47450,47700,47100,10588
20230719,095100,45050668650,47500,48350,48450,47450,28312
20230719,095000,43691042350,48400,47600,48500,47600,49571
20230719,094900,41307443950,47600,47000,47700,47000,18646
20230719,094800,40424652550,47000,46950,47050,46800,3496
20230719,094700,40260532850,46950,46950,47000,46750,3641
20230719,094600,40089510750,46900,46750,46950,46650,9365
20230719,094500,39651765750,46800,47050,47050,46700,3267
20230719,094400,39498575500,47000,46750,47050,46650,2661
20230719,094300,39373828850,46750,46450,46750,46400,4824
20230719,094200,39149570850,46450,46650,46650,46400,6390
20230719,094100,38852475800,46550,46850,46900,46500,6280
20230719,094000,38559238250,46850,47100,47200,46800,7554
20230719,093900,38204311500,47100,47150,47250,46950,13962
20230719,093800,37545910400,47150,46700,47150,46700,10650
20230719,093700,37045554300,46850,46850,46900,46650,4576
20230719,093600,36831234450,46850,46550,46900,46300,8503
20230719,093500,36434897050,46550,46650,46700,46350,6660
20230719,093400,36124761500,46650,46900,47000,46550,10710
20230719,093300,35623613650,47000,46600,47050,46400,15072
20230719,093200,34918958700,46500,46250,46600,46100,9394
20230719,093100,34483745050,46250,45500,46300,45500,11071
20230719,093000,33974791750,45500,45850,45850,45350,34557
20230719,092900,32400098950,45700,46050,46050,45700,11065
20230719,092800,31892337100,46050,46000,46150,45800,16964
20230719,092700,31113520200,46000,46250,46250,45950,15750
20230719,092600,30388119200,46250,46250,46250,46000,12195
20230719,092500,29825605450,46250,46100,46500,46050,20212
20230719,092400,28890666250,46100,46150,46250,45700,32892
20230719,092300,27378129950,46200,46600,46650,46000,34435
20230719,092200,25786547850,46650,47050,47150,46500,25839
20230719,092100,24577948250,47100,47200,47250,47000,9999
20230719,092000,24106811700,47100,47400,47500,47000,19129
20230719,091900,23204200350,47400,47800,47800,47350,8013
20230719,091800,22823053650,47800,47350,47800,47200,9982
20230719,091700,22349096350,47250,47650,47750,47250,9443
20230719,091600,21901393650,47700,47850,47850,47550,7034
20230719,091500,21565738000,47850,47850,48100,47650,24924
20230719,091400,20371660900,47700,47000,47800,46950,25766
20230719,091300,19149107150,47000,46700,47150,46600,11292
20230719,091200,18619709700,46700,47150,47150,46700,15558
20230719,091100,17889774700,47150,47000,47200,46800,18352
20230719,091000,17026881000,47000,46450,47500,46350,18627
20230719,090900,16150564450,46350,46600,46650,45500,60219
20230719,090800,13376104950,46600,47350,47550,46600,32696
20230719,090700,11839587300,47350,47850,47850,47300,14573
20230719,090600,11147767550,47850,47200,48000,47050,19980
20230719,090500,10197082200,47100,47100,47200,46900,33178
20230719,090400,8637362150,47100,47900,48000,47100,25729
20230719,090300,7416364700,47650,47550,48250,47400,23278
20230719,090200,6301830650,47600,47600,47800,47100,29135
20230719,090100,4923182550,47600,47250,48450,46900,32385
20230719,090000,3379839050,47000,47000,47350,46600,70211