KissMeData/102710/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194900,2399417800,24900,24900,24900,24900,2156
20230720,194800,2399417800,24900,24900,24900,24900,0
20230720,194700,2399417800,24900,24900,24900,24900,0
20230720,194600,2399417800,24900,24900,24900,24900,0
20230720,194500,2399417800,24900,24900,24900,24900,0
20230720,194400,2399417800,24900,24900,24900,24900,0
20230720,194300,2399417800,24900,24900,24900,24900,0
20230720,194200,2399417800,24900,24900,24900,24900,0
20230720,194100,2399417800,24900,24900,24900,24900,0
20230720,194000,2399417800,24900,24900,24900,24900,0
20230720,193900,2399417800,24900,24900,24900,24900,0
20230720,193800,2399417800,24900,24900,24900,24900,0
20230720,193700,2399417800,24900,24900,24900,24900,0
20230720,193600,2399417800,24900,24900,24900,24900,0
20230720,193500,2399417800,24900,24900,24900,24900,0
20230720,193400,2399417800,24900,24900,24900,24900,0
20230720,193300,2399417800,24900,24900,24900,24900,0
20230720,193200,2399417800,24900,24900,24900,24900,0
20230720,193100,2399417800,24900,24900,24900,24900,0
20230720,193000,2399417800,24900,24900,24900,24900,0
20230720,192900,2399417800,24900,24900,24900,24900,0
20230720,192800,2399417800,24900,24900,24900,24900,0
20230720,192700,2399417800,24900,24900,24900,24900,0
20230720,192600,2399417800,24900,24900,24900,24900,0
20230720,192500,2399417800,24900,24900,24900,24900,0
20230720,192400,2399417800,24900,24900,24900,24900,0
20230720,192300,2399417800,24900,24900,24900,24900,0
20230720,192200,2399417800,24900,24900,24900,24900,0
20230720,192100,2399417800,24900,24900,24900,24900,0
20230720,192000,2399417800,24900,24900,24900,24900,0
20230720,191900,2399417800,24900,24900,24900,24900,2156
20230720,191800,2399417800,24900,24900,24900,24900,0
20230720,191700,2399417800,24900,24900,24900,24900,0
20230720,191600,2399417800,24900,24900,24900,24900,0
20230720,191500,2399417800,24900,24900,24900,24900,0
20230720,191400,2399417800,24900,24900,24900,24900,0
20230720,191300,2399417800,24900,24900,24900,24900,0
20230720,191200,2399417800,24900,24900,24900,24900,0
20230720,191100,2399417800,24900,24900,24900,24900,0
20230720,191000,2399417800,24900,24900,24900,24900,0
20230720,190900,2399417800,24900,24900,24900,24900,0
20230720,190800,2399417800,24900,24900,24900,24900,0
20230720,190700,2399417800,24900,24900,24900,24900,0
20230720,190600,2399417800,24900,24900,24900,24900,0
20230720,190500,2399417800,24900,24900,24900,24900,0
20230720,190400,2399417800,24900,24900,24900,24900,0
20230720,190300,2399417800,24900,24900,24900,24900,0
20230720,190200,2399417800,24900,24900,24900,24900,0
20230720,190100,2399417800,24900,24900,24900,24900,0
20230720,190000,2399417800,24900,24900,24900,24900,0
20230720,185900,2399417800,24900,24900,24900,24900,0
20230720,185800,2399417800,24900,24900,24900,24900,0
20230720,185700,2399417800,24900,24900,24900,24900,0
20230720,185600,2399417800,24900,24900,24900,24900,0
20230720,185500,2399417800,24900,24900,24900,24900,0
20230720,185400,2399417800,24900,24900,24900,24900,0
20230720,185300,2399417800,24900,24900,24900,24900,0
20230720,185200,2399417800,24900,24900,24900,24900,0
20230720,185100,2399417800,24900,24900,24900,24900,0
20230720,185000,2399417800,24900,24900,24900,24900,0
20230720,184900,2399417800,24900,24900,24900,24900,2156
20230720,184800,2399417800,24900,24900,24900,24900,0
20230720,184700,2399417800,24900,24900,24900,24900,0
20230720,184600,2399417800,24900,24900,24900,24900,0
20230720,184500,2399417800,24900,24900,24900,24900,0
20230720,184400,2399417800,24900,24900,24900,24900,0
20230720,184300,2399417800,24900,24900,24900,24900,0
20230720,184200,2399417800,24900,24900,24900,24900,0
20230720,184100,2399417800,24900,24900,24900,24900,0
20230720,184000,2399417800,24900,24900,24900,24900,0
20230720,183900,2399417800,24900,24900,24900,24900,0
20230720,183800,2399417800,24900,24900,24900,24900,0
20230720,183700,2399417800,24900,24900,24900,24900,0
20230720,183600,2399417800,24900,24900,24900,24900,0
20230720,183500,2399417800,24900,24900,24900,24900,0
20230720,183400,2399417800,24900,24900,24900,24900,0
20230720,183300,2399417800,24900,24900,24900,24900,0
20230720,183200,2399417800,24900,24900,24900,24900,0
20230720,183100,2399417800,24900,24900,24900,24900,0
20230720,183000,2399417800,24900,24900,24900,24900,0
20230720,182900,2399417800,24900,24900,24900,24900,0
20230720,182800,2399417800,24900,24900,24900,24900,0
20230720,182700,2399417800,24900,24900,24900,24900,0
20230720,182600,2399417800,24900,24900,24900,24900,0
20230720,182500,2399417800,24900,24900,24900,24900,0
20230720,182400,2399417800,24900,24900,24900,24900,0
20230720,182300,2399417800,24900,24900,24900,24900,0
20230720,182200,2399417800,24900,24900,24900,24900,0
20230720,182100,2399417800,24900,24900,24900,24900,0
20230720,182000,2399417800,24900,24900,24900,24900,0
20230720,181900,2399417800,24900,24900,24900,24900,2156
20230720,181800,2399417800,24900,24900,24900,24900,0
20230720,181700,2399417800,24900,24900,24900,24900,0
20230720,181600,2399417800,24900,24900,24900,24900,0
20230720,181500,2399417800,24900,24900,24900,24900,0
20230720,181400,2399417800,24900,24900,24900,24900,0
20230720,181300,2399417800,24900,24900,24900,24900,0
20230720,181200,2399417800,24900,24900,24900,24900,0
20230720,181100,2399417800,24900,24900,24900,24900,0
20230720,181000,2399417800,24900,24900,24900,24900,0
20230720,180900,2399417800,24900,24900,24900,24900,0
20230720,180800,2399417800,24900,24900,24900,24900,0
20230720,180700,2399417800,24900,24900,24900,24900,0
20230720,180600,2399417800,24900,24900,24900,24900,0
20230720,180500,2399417800,24900,24900,24900,24900,0
20230720,180400,2399417800,24900,24900,24900,24900,0
20230720,180300,2399417800,24900,24900,24900,24900,0
20230720,180200,2399417800,24900,24900,24900,24900,0
20230720,180100,2399417800,24900,24900,24900,24900,0
20230720,180000,2399417800,24900,24900,24900,24900,0
20230720,175900,2399417800,24900,24900,24900,24900,0
20230720,175800,2399417800,24900,24900,24900,24900,0
20230720,175700,2399417800,24900,24900,24900,24900,0
20230720,175600,2399417800,24900,24900,24900,24900,0
20230720,175500,2399417800,24900,24900,24900,24900,0
20230720,175400,2399417800,24900,24900,24900,24900,0
20230720,175300,2399417800,24900,24900,24900,24900,0
20230720,175200,2399417800,24900,24900,24900,24900,0
20230720,175100,2399417800,24900,24900,24900,24900,0
20230720,175000,2399417800,24900,24900,24900,24900,0
20230720,174900,2399417800,24900,24900,24900,24900,2156
20230720,174800,2399417800,24900,24900,24900,24900,0
20230720,174700,2399417800,24900,24900,24900,24900,0
20230720,174600,2399417800,24900,24900,24900,24900,0
20230720,174500,2399417800,24900,24900,24900,24900,0
20230720,174400,2399417800,24900,24900,24900,24900,0
20230720,174300,2399417800,24900,24900,24900,24900,0
20230720,174200,2399417800,24900,24900,24900,24900,0
20230720,174100,2399417800,24900,24900,24900,24900,0
20230720,174000,2399417800,24900,24900,24900,24900,0
20230720,173900,2399417800,24900,24900,24900,24900,0
20230720,173800,2399417800,24900,24900,24900,24900,0
20230720,173700,2399417800,24900,24900,24900,24900,0
20230720,173600,2399417800,24900,24900,24900,24900,0
20230720,173500,2399417800,24900,24900,24900,24900,0
20230720,173400,2399417800,24900,24900,24900,24900,0
20230720,173300,2399417800,24900,24900,24900,24900,0
20230720,173200,2399417800,24900,24900,24900,24900,0
20230720,173100,2399417800,24900,24900,24900,24900,0
20230720,173000,2399417800,24900,24900,24900,24900,0
20230720,172900,2399417800,24900,24900,24900,24900,0
20230720,172800,2399417800,24900,24900,24900,24900,0
20230720,172700,2399417800,24900,24900,24900,24900,0
20230720,172600,2399417800,24900,24900,24900,24900,0
20230720,172500,2399417800,24900,24900,24900,24900,0
20230720,172400,2399417800,24900,24900,24900,24900,0
20230720,172300,2399417800,24900,24900,24900,24900,0
20230720,172200,2399417800,24900,24900,24900,24900,0
20230720,172100,2399417800,24900,24900,24900,24900,0
20230720,172000,2399417800,24900,24900,24900,24900,0
20230720,171900,2399417800,24900,24900,24900,24900,2156
20230720,171800,2399417800,24900,24900,24900,24900,0
20230720,171700,2399417800,24900,24900,24900,24900,0
20230720,171600,2399417800,24900,24900,24900,24900,0
20230720,171500,2399417800,24900,24900,24900,24900,0
20230720,171400,2399417800,24900,24900,24900,24900,0
20230720,171300,2399417800,24900,24900,24900,24900,0
20230720,171200,2399417800,24900,24900,24900,24900,0
20230720,171100,2399417800,24900,24900,24900,24900,0
20230720,171000,2399417800,24900,24900,24900,24900,0
20230720,170900,2399417800,24900,24900,24900,24900,0
20230720,170800,2399417800,24900,24900,24900,24900,0
20230720,170700,2399417800,24900,24900,24900,24900,0
20230720,170600,2399417800,24900,24900,24900,24900,0
20230720,170500,2399417800,24900,24900,24900,24900,0
20230720,170400,2399417800,24900,24900,24900,24900,0
20230720,170300,2399417800,24900,24900,24900,24900,0
20230720,170200,2399417800,24900,24900,24900,24900,0
20230720,170100,2399417800,24900,24900,24900,24900,0
20230720,170000,2399417800,24900,24900,24900,24900,0
20230720,165900,2399417800,24900,24900,24900,24900,0
20230720,165800,2399417800,24900,24900,24900,24900,0
20230720,165700,2399417800,24900,24900,24900,24900,0
20230720,165600,2399417800,24900,24900,24900,24900,0
20230720,165500,2399417800,24900,24900,24900,24900,0
20230720,165400,2399417800,24900,24900,24900,24900,0
20230720,165300,2399417800,24900,24900,24900,24900,0
20230720,165200,2399417800,24900,24900,24900,24900,0
20230720,165100,2399417800,24900,24900,24900,24900,0
20230720,165000,2399417800,24900,24900,24900,24900,0
20230720,164900,2399417800,24900,24900,24900,24900,2156
20230720,164800,2399417800,24900,24900,24900,24900,0
20230720,164700,2399417800,24900,24900,24900,24900,0
20230720,164600,2399417800,24900,24900,24900,24900,0
20230720,164500,2399417800,24900,24900,24900,24900,0
20230720,164400,2399417800,24900,24900,24900,24900,0
20230720,164300,2399417800,24900,24900,24900,24900,0
20230720,164200,2399417800,24900,24900,24900,24900,0
20230720,164100,2399417800,24900,24900,24900,24900,0
20230720,164000,2399417800,24900,24900,24900,24900,0
20230720,163900,2399417800,24900,24900,24900,24900,0
20230720,163800,2399417800,24900,24900,24900,24900,0
20230720,163700,2399417800,24900,24900,24900,24900,0
20230720,163600,2399417800,24900,24900,24900,24900,0
20230720,163500,2399417800,24900,24900,24900,24900,0
20230720,163400,2399417800,24900,24900,24900,24900,0
20230720,163300,2399417800,24900,24900,24900,24900,0
20230720,163200,2399417800,24900,24900,24900,24900,0
20230720,163100,2399417800,24900,24900,24900,24900,0
20230720,163000,2399417800,24900,24900,24900,24900,0
20230720,162900,2399417800,24900,24900,24900,24900,0
20230720,162800,2399417800,24900,24900,24900,24900,0
20230720,162700,2399417800,24900,24900,24900,24900,0
20230720,162600,2399417800,24900,24900,24900,24900,0
20230720,162500,2399417800,24900,24900,24900,24900,0
20230720,162400,2399417800,24900,24900,24900,24900,0
20230720,162300,2399417800,24900,24900,24900,24900,0
20230720,162200,2399417800,24900,24900,24900,24900,0
20230720,162100,2399417800,24900,24900,24900,24900,0
20230720,162000,2399417800,24900,24900,24900,24900,0
20230720,161900,2399417800,24900,24900,24900,24900,2156
20230720,161800,2399417800,24900,24900,24900,24900,0
20230720,161700,2399417800,24900,24900,24900,24900,0
20230720,161600,2399417800,24900,24900,24900,24900,0
20230720,161500,2399417800,24900,24900,24900,24900,0
20230720,161400,2399417800,24900,24900,24900,24900,0
20230720,161300,2399417800,24900,24900,24900,24900,0
20230720,161200,2399417800,24900,24900,24900,24900,0
20230720,161100,2399417800,24900,24900,24900,24900,0
20230720,161000,2399417800,24900,24900,24900,24900,0
20230720,160900,2399417800,24900,24900,24900,24900,0
20230720,160800,2399417800,24900,24900,24900,24900,0
20230720,160700,2399417800,24900,24900,24900,24900,0
20230720,160600,2399417800,24900,24900,24900,24900,0
20230720,160500,2399417800,24900,24900,24900,24900,0
20230720,160400,2399417800,24900,24900,24900,24900,0
20230720,160300,2399417800,24900,24900,24900,24900,0
20230720,160200,2399417800,24900,24900,24900,24900,0
20230720,160100,2399417800,24900,24900,24900,24900,0
20230720,160000,2399417800,24900,24900,24900,24900,0
20230720,155900,2399417800,24900,24900,24900,24900,0
20230720,155800,2399417800,24900,24900,24900,24900,0
20230720,155700,2399417800,24900,24900,24900,24900,0
20230720,155600,2399417800,24900,24900,24900,24900,0
20230720,155500,2399417800,24900,24900,24900,24900,0
20230720,155400,2399417800,24900,24900,24900,24900,0
20230720,155300,2399417800,24900,24900,24900,24900,0
20230720,155200,2399417800,24900,24900,24900,24900,0
20230720,155100,2399417800,24900,24900,24900,24900,0
20230720,155000,2399417800,24900,24900,24900,24900,0
20230720,154900,2399417800,24900,24900,24900,24900,2156
20230720,154800,2399417800,24900,24900,24900,24900,0
20230720,154700,2399417800,24900,24900,24900,24900,0
20230720,154600,2399417800,24900,24900,24900,24900,0
20230720,154500,2399417800,24900,24900,24900,24900,0
20230720,154400,2399417800,24900,24900,24900,24900,0
20230720,154300,2399417800,24900,24900,24900,24900,0
20230720,154200,2399417800,24900,24900,24900,24900,0
20230720,154100,2399417800,24900,24900,24900,24900,0
20230720,154000,2399417800,24900,24900,24900,24900,0
20230720,153900,2399417800,24900,24900,24900,24900,0
20230720,153800,2399417800,24900,24900,24900,24900,0
20230720,153700,2399417800,24900,24900,24900,24900,0
20230720,153600,2399417800,24900,24900,24900,24900,0
20230720,153500,2399417800,24900,24900,24900,24900,0
20230720,153400,2399417800,24900,24900,24900,24900,0
20230720,153300,2399417800,24900,24900,24900,24900,0
20230720,153200,2399417800,24900,24900,24900,24900,0
20230720,153100,2399417800,24900,24900,24900,24900,0
20230720,153000,2399417800,24900,24900,24900,24900,2156
20230720,152900,2345733400,24800,24800,24800,24800,0
20230720,152800,2345733400,24800,24800,24800,24800,0
20230720,152700,2345733400,24800,24800,24800,24800,0
20230720,152600,2345733400,24800,24800,24800,24800,0
20230720,152500,2345733400,24800,24800,24800,24800,0
20230720,152400,2345733400,24800,24800,24800,24800,0
20230720,152300,2345733400,24800,24800,24800,24800,0
20230720,152200,2345733400,24800,24800,24800,24800,0
20230720,152100,2345733400,24800,24800,24800,24800,0
20230720,152000,2345733400,24800,24800,24800,24800,0
20230720,151900,2345733400,24800,24800,24800,24800,1711
20230720,151800,2303300600,24900,24850,24900,24800,130
20230720,151700,2300072950,24850,24850,24850,24850,23
20230720,151600,2299501400,24850,24800,24850,24800,436
20230720,151500,2288671100,24800,24850,24850,24800,70
20230720,151400,2286934800,24850,24850,24850,24850,372
20230720,151300,2277690600,24850,24850,24850,24850,185
20230720,151200,2273093350,24850,24850,24850,24800,206
20230720,151100,2267977850,24850,24850,24850,24850,178
20230720,151000,2263554550,24850,24850,24850,24850,286
20230720,150900,2256447450,24850,24900,24900,24850,2295
20230720,150800,2199410250,24900,24900,24900,24900,154
20230720,150700,2195575650,24850,24850,24850,24850,0
20230720,150600,2195575650,24850,24900,24900,24850,40
20230720,150500,2194580650,24900,24900,24900,24900,1
20230720,150400,2194555750,24900,24900,24900,24900,10
20230720,150300,2194306750,24900,24900,24900,24900,3
20230720,150200,2194232050,24900,24900,24900,24900,5
20230720,150100,2194107550,24900,24900,24900,24900,194
20230720,150000,2189276950,24900,24900,24900,24850,164
20230720,145900,2185198350,24900,24900,24900,24900,2102
20230720,145800,2132858550,24900,24900,24900,24900,15706
20230720,145700,1741779150,24850,25000,25000,24850,5305
20230720,145600,1609590350,25000,25000,25000,25000,346
20230720,145500,1600940350,25000,25000,25000,25000,500
20230720,145400,1588440350,25050,25000,25050,25000,14
20230720,145300,1588090150,25000,25000,25000,25000,1
20230720,145200,1588065150,25000,25000,25000,25000,51
20230720,145100,1586790150,24950,25000,25000,24950,874
20230720,145000,1564947350,25000,25000,25000,25000,4
20230720,144900,1564847350,25000,25000,25000,25000,9
20230720,144800,1564622350,25000,25000,25000,25000,74
20230720,144700,1562772350,25000,25000,25000,25000,200
20230720,144600,1557772350,25000,25000,25000,25000,283
20230720,144500,1550697350,25000,25000,25000,25000,9
20230720,144400,1550472350,24950,24950,24950,24950,37
20230720,144300,1549549200,25000,25000,25000,25000,753
20230720,144200,1530724200,25000,25000,25000,25000,735
20230720,144100,1512349200,25000,25000,25000,25000,0
20230720,144000,1512349200,25000,25000,25000,25000,24
20230720,143900,1511749200,25000,25000,25000,25000,16
20230720,143800,1511349200,25000,25000,25000,25000,23
20230720,143700,1510774200,25000,25000,25000,25000,30
20230720,143600,1510024200,24950,25000,25000,24950,732
20230720,143500,1491726750,25000,25050,25050,25000,1129
20230720,143400,1463496500,25050,25050,25050,25050,0
20230720,143300,1463496500,25050,25050,25050,25050,0
20230720,143200,1463496500,25050,25050,25050,25050,29
20230720,143100,1462770050,25050,25050,25050,25050,293
20230720,143000,1455430400,25100,25100,25100,25100,200
20230720,142900,1450410400,25050,25050,25050,25050,10
20230720,142800,1450159900,25100,25100,25100,25100,30
20230720,142700,1449406900,25050,25050,25050,25050,74
20230720,142600,1447553200,25050,25100,25100,25050,169
20230720,142500,1443318800,25050,25100,25100,25050,40
20230720,142400,1442316300,25050,25050,25050,25050,23
20230720,142300,1441740150,25050,25050,25050,25050,0
20230720,142200,1441740150,25050,25050,25050,25050,27
20230720,142100,1441063800,25100,25100,25100,25050,85
20230720,142000,1438930850,25050,25050,25050,25050,25
20230720,141900,1438304600,25050,25050,25050,25050,0
20230720,141800,1438304600,25050,25100,25100,25050,25
20230720,141700,1437678100,25100,25100,25100,25100,127
20230720,141600,1434490400,25200,25200,25200,25200,1
20230720,141500,1434465200,25200,25150,25200,25100,547
20230720,141400,1420717650,25150,25150,25150,25150,29
20230720,141300,1419988300,25150,25150,25150,25150,1
20230720,141200,1419963150,25200,25200,25200,25200,4
20230720,141100,1419862350,25200,25200,25200,25200,2
20230720,141000,1419811950,25200,25200,25200,25200,0
20230720,140900,1419811950,25200,25250,25250,25200,310
20230720,140800,1411999700,25250,25200,25250,25200,359
20230720,140700,1402952800,25150,25150,25150,25150,0
20230720,140600,1402952800,25150,25150,25150,25150,624
20230720,140500,1387259200,25100,25100,25100,25100,10
20230720,140400,1387008200,25100,25100,25100,25100,0
20230720,140300,1387008200,25100,25100,25100,25100,271
20230720,140200,1380206100,25100,25100,25100,25100,425
20230720,140100,1369538600,25150,25150,25150,25150,49
20230720,140000,1368306250,25100,25100,25100,25100,0
20230720,135900,1368306250,25100,25100,25100,25100,0
20230720,135800,1368306250,25100,25100,25100,25100,0
20230720,135700,1368306250,25100,25150,25150,25100,75
20230720,135600,1366420250,25150,25150,25150,25150,15
20230720,135500,1366043000,25150,25150,25150,25150,0
20230720,135400,1366043000,25150,25150,25150,25150,18
20230720,135300,1365590300,25100,25100,25150,25100,166
20230720,135200,1361423050,25100,25100,25100,25100,221
20230720,135100,1355875950,25100,25100,25100,25100,5
20230720,135000,1355750450,25100,25050,25100,25050,233
20230720,134900,1349908000,25000,25050,25050,25000,33
20230720,134800,1349082500,25050,25000,25050,25000,17
20230720,134700,1348657350,25000,25000,25000,25000,0
20230720,134600,1348657350,25000,25050,25050,25000,489
20230720,134500,1336430250,25050,25050,25050,25050,258
20230720,134400,1329967350,25050,25050,25050,25050,0
20230720,134300,1329967350,25050,25050,25050,25050,0
20230720,134200,1329967350,25050,25000,25050,25000,112
20230720,134100,1327167300,25000,25000,25000,25000,7
20230720,134000,1326992300,24950,24950,24950,24950,1
20230720,133900,1326967350,25000,25000,25000,25000,241
20230720,133800,1320942350,24950,24950,24950,24950,0
20230720,133700,1320942350,24950,24950,24950,24950,23
20230720,133600,1320368500,25000,25000,25000,25000,5
20230720,133500,1320243500,25000,25000,25000,25000,139
20230720,133400,1316768500,25000,25000,25000,25000,0
20230720,133300,1316768500,25000,25000,25000,25000,0
20230720,133200,1316768500,25000,25000,25000,25000,50
20230720,133100,1315518500,25000,25000,25000,25000,10
20230720,133000,1315268500,25000,25000,25000,25000,0
20230720,132900,1315268500,25000,25000,25000,25000,990
20230720,132800,1290518500,25050,25050,25050,25050,0
20230720,132700,1290518500,25050,25050,25050,25050,281
20230720,132600,1283479450,25050,25000,25050,25000,201
20230720,132500,1278454350,25000,24950,25000,24950,164
20230720,132400,1274358900,24950,24950,24950,24950,2
20230720,132300,1274309000,24900,24900,24900,24900,0
20230720,132200,1274309000,24900,24900,24900,24900,3
20230720,132100,1274234300,24950,25000,25000,24950,468
20230720,132000,1262557600,25000,25000,25050,25000,800
20230720,131900,1242542500,25000,25000,25000,25000,0
20230720,131800,1242542500,25000,25000,25000,25000,50
20230720,131700,1241292500,24950,24950,24950,24950,22
20230720,131600,1240743600,24950,24950,24950,24950,0
20230720,131500,1240743600,24950,24950,24950,24950,0
20230720,131400,1240743600,24950,24950,24950,24950,0
20230720,131300,1240743600,24950,24950,24950,24950,30
20230720,131200,1239995100,24950,24950,24950,24950,98
20230720,131100,1237550000,25000,25000,25000,25000,140
20230720,131000,1234050000,25000,25000,25000,25000,42
20230720,130900,1233000000,25000,25000,25000,25000,25
20230720,130800,1232375000,24950,24950,24950,24950,76
20230720,130700,1230478800,24950,24950,24950,24950,244
20230720,130600,1224391000,24900,24900,24900,24900,0
20230720,130500,1224391000,24900,24900,24900,24900,0
20230720,130400,1224391000,24900,24900,24900,24900,222
20230720,130300,1218863200,24850,24850,24850,24850,20
20230720,130200,1218366200,24850,24850,24850,24850,0
20230720,130100,1218366200,24850,24850,24850,24850,519
20230720,130000,1205469050,24850,24800,24850,24800,27
20230720,125900,1204798150,24800,24800,24800,24800,24
20230720,125800,1204202950,24800,24800,24800,24800,0
20230720,125700,1204202950,24800,24800,24800,24800,0
20230720,125600,1204202950,24800,24800,24800,24800,22
20230720,125500,1203657350,24800,24850,24850,24800,602
20230720,125400,1188707700,24800,24800,24800,24800,0
20230720,125300,1188707700,24800,24800,24800,24800,70
20230720,125200,1186971700,24850,24850,24850,24850,100
20230720,125100,1184486700,24800,24850,24850,24800,881
20230720,125000,1162602450,24850,24800,24850,24800,63
20230720,124900,1161039650,24800,24800,24850,24800,77
20230720,124800,1159129950,24800,24800,24800,24800,0
20230720,124700,1159129950,24800,24800,24800,24800,0
20230720,124600,1159129950,24800,24800,24800,24800,0
20230720,124500,1159129950,24800,24800,24800,24800,0
20230720,124400,1159129950,24800,24800,24800,24800,20
20230720,124300,1158633950,24800,24800,24800,24800,361
20230720,124200,1149681150,24750,24750,24750,24750,25
20230720,124100,1149062400,24750,24750,24750,24750,12
20230720,124000,1148765400,24800,24800,24800,24800,0
20230720,123900,1148765400,24800,24750,24800,24750,80
20230720,123800,1146782400,24800,24800,24800,24800,2
20230720,123700,1146732800,24800,24800,24850,24800,21
20230720,123600,1146211900,24850,24850,24850,24850,0
20230720,123500,1146211900,24850,24850,24850,24850,7
20230720,123400,1146037950,24750,24750,24750,24750,2
20230720,123300,1145988450,24800,24800,24800,24750,146
20230720,123200,1142367750,24800,24750,24800,24750,128
20230720,123100,1139198350,24750,24750,24750,24750,86
20230720,123000,1137069850,24800,24800,24800,24800,1
20230720,122900,1137045050,24750,24750,24750,24750,209
20230720,122800,1131872300,24750,24750,24750,24750,0
20230720,122700,1131872300,24750,24750,24800,24750,28
20230720,122600,1131179200,24750,24750,24750,24750,63
20230720,122500,1129619950,24700,24800,24800,24700,6004
20230720,122400,981064950,24800,24800,24800,24800,7
20230720,122300,980891350,24800,24850,24850,24800,26
20230720,122200,980246450,24850,24850,24850,24850,55
20230720,122100,978879700,24850,24850,24850,24850,810
20230720,122000,958751200,24850,24800,24850,24800,32
20230720,121900,957957500,24800,24850,24850,24800,18
20230720,121800,957510550,24850,24850,24850,24850,1
20230720,121700,957485700,24800,24800,24850,24800,27
20230720,121600,956814850,24800,24800,24800,24800,156
20230720,121500,952946050,24850,24850,24850,24850,27
20230720,121400,952275100,24800,24800,24800,24800,75
20230720,121300,950415100,24800,24800,24800,24800,229
20230720,121200,944735900,24800,24850,24850,24800,33
20230720,121100,943916350,24850,24850,24850,24850,2
20230720,121000,943866650,24850,24800,24850,24800,15
20230720,120900,943494400,24850,24850,24850,24800,208
20230720,120800,938329200,24850,24800,24850,24800,110
20230720,120700,935596200,24800,24800,24800,24800,9
20230720,120600,935373000,24850,24800,24850,24800,44
20230720,120500,934280800,24850,24850,24850,24850,0
20230720,120400,934280800,24850,24800,24850,24800,51
20230720,120300,933015950,24800,24800,24800,24800,170
20230720,120200,928799950,24800,24800,24850,24800,202
20230720,120100,923789600,24850,24850,24850,24850,5
20230720,120000,923665350,24850,24850,24850,24850,229
20230720,115900,917974700,24850,24850,24850,24850,26
20230720,115800,917328600,24850,24850,24850,24850,42
20230720,115700,916284900,24900,24850,24900,24850,52
20230720,115600,914992650,24850,24850,24850,24850,154
20230720,115500,911165750,24850,24850,24850,24800,369
20230720,115400,901997500,24850,24850,24850,24850,320
20230720,115300,894045500,24900,24900,24900,24900,1
20230720,115200,894020600,24900,24900,24900,24850,575
20230720,115100,879728800,24900,24850,24900,24850,91
20230720,115000,877464100,24950,24850,24950,24850,79
20230720,114900,875497050,24850,24850,24850,24850,0
20230720,114800,875497050,24850,24850,24850,24850,1
20230720,114700,875472200,24850,24950,24950,24850,1320
20230720,114600,842600350,24900,24900,24900,24900,1
20230720,114500,842575450,24950,24950,24950,24950,63
20230720,114400,841003600,24950,24950,24950,24950,1477
20230720,114300,804152450,24950,24950,24950,24950,67
20230720,114200,802480800,25000,24950,25000,24950,22
20230720,114100,801931500,24950,24950,24950,24950,48
20230720,114000,800733900,25000,25000,25000,25000,48
20230720,113900,799533900,25000,25000,25000,25000,0
20230720,113800,799533900,25000,25000,25000,25000,554
20230720,113700,785683900,25050,25000,25050,25000,26
20230720,113600,785033750,25050,25050,25050,25050,683
20230720,113500,767924600,25050,25050,25050,25050,21
20230720,113400,767398550,25050,25050,25050,25050,0
20230720,113300,767398550,25050,25050,25100,25050,34
20230720,113200,766546400,25050,25050,25050,25050,1
20230720,113100,766521350,25150,25150,25150,25150,1
20230720,113000,766496200,25050,25050,25050,25050,26
20230720,112900,765844900,25050,25050,25050,25050,0
20230720,112800,765844900,25050,25050,25050,25050,0
20230720,112700,765844900,25050,25050,25050,25050,0
20230720,112600,765844900,25050,25050,25050,25050,60
20230720,112500,764341900,25100,25050,25100,25050,8
20230720,112400,764141300,25100,25100,25100,25100,70
20230720,112300,762384300,25100,25100,25100,25100,0
20230720,112200,762384300,25100,25100,25100,25100,2
20230720,112100,762334100,25100,25100,25100,25100,6
20230720,112000,762183500,25100,25100,25100,25100,100
20230720,111900,759673500,25100,25200,25200,25100,1076
20230720,111800,732663400,25100,25100,25100,25100,63
20230720,111700,731082100,25150,25200,25200,25150,1022
20230720,111600,705333750,25200,25200,25200,25200,0
20230720,111500,705333750,25200,25200,25200,25200,0
20230720,111400,705333750,25200,25150,25200,25150,343
20230720,111300,696707250,25150,25100,25150,25100,207
20230720,111200,691506550,25100,25050,25100,25050,47
20230720,111100,690328300,25050,25050,25050,25050,24
20230720,111000,689727100,25050,25050,25050,25050,1
20230720,110900,689702050,25000,25000,25000,25000,25
20230720,110800,689077050,25000,25000,25000,25000,18
20230720,110700,688627050,25000,25000,25000,25000,0
20230720,110600,688627050,25000,25000,25000,25000,24
20230720,110500,688027050,25000,25000,25000,25000,0
20230720,110400,688027050,25000,25000,25000,25000,165
20230720,110300,683902050,25000,25000,25050,25000,40
20230720,110200,682901950,25100,25100,25100,25100,0
20230720,110100,682901950,25100,25100,25100,25100,20
20230720,110000,682399950,25100,25100,25100,25000,332
20230720,105900,674092950,25100,25100,25100,25100,1
20230720,105800,674067850,25100,25100,25100,25100,8
20230720,105700,673867050,25000,25000,25000,25000,0
20230720,105600,673867050,25000,25000,25000,25000,445
20230720,105500,662742050,25000,24950,25000,24950,90
20230720,105400,660492100,24950,24950,24950,24950,24
20230720,105300,659893300,25000,25000,25000,25000,10
20230720,105200,659643300,25000,25000,25000,25000,61
20230720,105100,658118300,24950,24900,24950,24900,47
20230720,105000,656947700,24950,24950,24950,24950,0
20230720,104900,656947700,24950,24950,24950,24900,161
20230720,104800,652930950,24950,24950,24950,24950,29
20230720,104700,652207400,24950,25000,25000,24950,1503
20230720,104600,614699100,25000,25000,25000,25000,1
20230720,104500,614674100,25000,25000,25000,25000,24
20230720,104400,614074100,25000,25000,25000,25000,0
20230720,104300,614074100,25000,25000,25000,25000,0
20230720,104200,614074100,25000,25000,25000,25000,26
20230720,104100,613424100,25000,25050,25050,25000,1955
20230720,104000,564536500,25050,25050,25050,25050,142
20230720,103900,560979400,25050,25050,25050,25050,570
20230720,103800,546700900,25050,25050,25050,25050,1
20230720,103700,546675850,25050,25100,25100,25050,25
20230720,103600,546049550,25100,25100,25100,25100,100
20230720,103500,543539550,25100,25100,25100,25100,12
20230720,103400,543238350,25100,25100,25100,25100,0
20230720,103300,543238350,25100,25100,25100,25100,124
20230720,103200,540125950,25100,25100,25100,25100,13
20230720,103100,539799650,25100,25050,25100,25050,52
20230720,103000,538496950,25100,25100,25100,25100,87
20230720,102900,536313250,25100,25150,25200,25100,496
20230720,102800,523816350,25100,25100,25100,25100,36
20230720,102700,522912750,25100,25100,25100,25100,0
20230720,102600,522912750,25100,25100,25150,25050,203
20230720,102500,517813450,25100,25150,25150,25100,131
20230720,102400,514525100,25150,25100,25150,25100,53
20230720,102300,513194700,25050,25100,25150,25050,83
20230720,102200,511112400,25150,25150,25150,25150,0
20230720,102100,511112400,25150,25200,25200,25150,1091
20230720,102000,483673250,25200,25150,25200,25150,26
20230720,101900,483019300,25150,25150,25200,25100,361
20230720,101800,473942650,25200,25200,25200,25200,1
20230720,101700,473917450,25200,25200,25200,25200,0
20230720,101600,473917450,25200,25200,25200,25200,0
20230720,101500,473917450,25200,25200,25200,25200,200
20230720,101400,468877450,25100,25100,25100,25100,94
20230720,101300,466518050,25100,25100,25100,25100,0
20230720,101200,466518050,25100,25050,25100,25050,234
20230720,101100,460646350,25100,25100,25100,25100,20
20230720,101000,460144350,25100,25100,25100,25050,63
20230720,100900,458565650,25100,25100,25100,25100,0
20230720,100800,458565650,25100,25100,25100,25100,0
20230720,100700,458565650,25100,25100,25100,25100,0
20230720,100600,458565650,25100,25150,25150,25100,51
20230720,100500,457285400,25150,25150,25150,25150,5
20230720,100400,457159650,25200,25200,25200,25200,132
20230720,100300,453833250,25200,25200,25200,25200,1
20230720,100200,453808050,25150,25050,25150,25050,673
20230720,100100,436895650,25100,25000,25100,25000,295
20230720,100000,429518350,25000,25000,25000,25000,1
20230720,095900,429493350,25000,25100,25100,25000,226
20230720,095800,423823300,25000,25000,25000,25000,0
20230720,095700,423823300,25000,25000,25000,25000,0
20230720,095600,423823300,25000,25000,25000,25000,230
20230720,095500,418073300,25000,25000,25000,25000,1
20230720,095400,418048300,25000,25050,25050,25000,117
20230720,095300,415123250,25000,25000,25000,25000,0
20230720,095200,415123250,25000,25050,25050,25000,24
20230720,095100,414523150,25050,25050,25050,25050,0
20230720,095000,414523150,25050,25000,25050,25000,28
20230720,094900,413821850,25000,25100,25100,25000,1438
20230720,094800,377848650,25100,25100,25100,25100,100
20230720,094700,375338650,25100,25150,25150,25100,280
20230720,094600,368304700,25150,25150,25150,25150,54
20230720,094500,366946600,25200,25200,25200,25200,10
20230720,094400,366694600,25150,25150,25150,25150,30
20230720,094300,365940100,25150,25150,25150,25150,0
20230720,094200,365940100,25150,25150,25150,25150,24
20230720,094100,365336500,25100,25100,25100,25100,0
20230720,094000,365336500,25100,25100,25100,25100,12
20230720,093900,365035300,25150,25150,25200,25150,86
20230720,093800,362872250,25150,25200,25200,25150,201
20230720,093700,357817050,25200,25200,25200,25200,111
20230720,093600,355019850,25200,25200,25200,25200,400
20230720,093500,344939850,25200,25200,25200,25200,20
20230720,093400,344435850,25150,25150,25150,25150,0
20230720,093300,344435850,25150,25150,25150,25150,0
20230720,093200,344435850,25150,25150,25150,25150,0
20230720,093100,344435850,25150,25000,25150,25000,59
20230720,093000,342953500,25050,25000,25050,25000,1033
20230720,092900,317108500,24950,25000,25000,24950,654
20230720,092800,300762200,25000,25000,25150,25000,220
20230720,092700,295262050,25000,25050,25050,25000,929
20230720,092600,272010350,25050,25100,25100,25050,1058
20230720,092500,245482050,25150,25100,25150,25100,33
20230720,092400,244653700,25150,25150,25200,25150,307
20230720,092300,236932400,25150,25100,25150,25100,17
20230720,092200,236505100,25100,25100,25100,25100,35
20230720,092100,235626600,25100,25150,25150,25100,128
20230720,092000,232407550,25150,25150,25150,25150,36
20230720,091900,231502150,25150,25150,25150,25150,4
20230720,091800,231401550,25100,25100,25100,25100,0
20230720,091700,231401550,25100,25200,25200,25100,492
20230720,091600,219051350,25150,25300,25300,25150,315
20230720,091500,211122350,25300,25250,25300,25250,276
20230720,091400,204153150,25250,25250,25250,25250,290
20230720,091300,196830650,25250,25250,25250,25250,191
20230720,091200,192007900,25250,25250,25250,25250,12
20230720,091100,191704900,25150,25150,25200,25150,171
20230720,091000,187396200,25150,25200,25200,25150,65
20230720,090900,185758650,25200,25200,25250,25200,242
20230720,090800,179658800,25200,25100,25200,25050,1521
20230720,090700,141547350,25200,25200,25200,25200,300
20230720,090600,133987350,25250,25200,25250,25050,2718
20230720,090500,65798850,25200,25300,25300,25200,513
20230720,090400,52855600,25450,25450,25450,25450,5
20230720,090300,52728350,25250,25250,25250,25200,673
20230720,090200,35762600,25200,25300,25300,25200,230
20230720,090100,29957000,25350,25450,25450,25350,106
20230720,090000,27266350,25450,25550,25550,25450,1068