KissMeData/200880/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201900,57633616350,23950,23950,23950,23950,17591
20230712,201800,57633616350,23950,23950,23950,23950,0
20230712,201700,57633616350,23950,23950,23950,23950,0
20230712,201600,57633616350,23950,23950,23950,23950,0
20230712,201500,57633616350,23950,23950,23950,23950,0
20230712,201400,57633616350,23950,23950,23950,23950,0
20230712,201300,57633616350,23950,23950,23950,23950,0
20230712,201200,57633616350,23950,23950,23950,23950,0
20230712,201100,57633616350,23950,23950,23950,23950,0
20230712,201000,57633616350,23950,23950,23950,23950,0
20230712,200900,57633616350,23950,23950,23950,23950,0
20230712,200800,57633616350,23950,23950,23950,23950,0
20230712,200700,57633616350,23950,23950,23950,23950,0
20230712,200600,57633616350,23950,23950,23950,23950,0
20230712,200500,57633616350,23950,23950,23950,23950,0
20230712,200400,57633616350,23950,23950,23950,23950,0
20230712,200300,57633616350,23950,23950,23950,23950,0
20230712,200200,57633616350,23950,23950,23950,23950,0
20230712,200100,57633616350,23950,23950,23950,23950,0
20230712,200000,57633616350,23950,23950,23950,23950,0
20230712,195900,57633616350,23950,23950,23950,23950,0
20230712,195800,57633616350,23950,23950,23950,23950,0
20230712,195700,57633616350,23950,23950,23950,23950,0
20230712,195600,57633616350,23950,23950,23950,23950,0
20230712,195500,57633616350,23950,23950,23950,23950,0
20230712,195400,57633616350,23950,23950,23950,23950,0
20230712,195300,57633616350,23950,23950,23950,23950,0
20230712,195200,57633616350,23950,23950,23950,23950,0
20230712,195100,57633616350,23950,23950,23950,23950,0
20230712,195000,57633616350,23950,23950,23950,23950,0
20230712,194900,57633616350,23950,23950,23950,23950,17591
20230712,194800,57633616350,23950,23950,23950,23950,0
20230712,194700,57633616350,23950,23950,23950,23950,0
20230712,194600,57633616350,23950,23950,23950,23950,0
20230712,194500,57633616350,23950,23950,23950,23950,0
20230712,194400,57633616350,23950,23950,23950,23950,0
20230712,194300,57633616350,23950,23950,23950,23950,0
20230712,194200,57633616350,23950,23950,23950,23950,0
20230712,194100,57633616350,23950,23950,23950,23950,0
20230712,194000,57633616350,23950,23950,23950,23950,0
20230712,193900,57633616350,23950,23950,23950,23950,0
20230712,193800,57633616350,23950,23950,23950,23950,0
20230712,193700,57633616350,23950,23950,23950,23950,0
20230712,193600,57633616350,23950,23950,23950,23950,0
20230712,193500,57633616350,23950,23950,23950,23950,0
20230712,193400,57633616350,23950,23950,23950,23950,0
20230712,193300,57633616350,23950,23950,23950,23950,0
20230712,193200,57633616350,23950,23950,23950,23950,0
20230712,193100,57633616350,23950,23950,23950,23950,0
20230712,193000,57633616350,23950,23950,23950,23950,0
20230712,192900,57633616350,23950,23950,23950,23950,0
20230712,192800,57633616350,23950,23950,23950,23950,0
20230712,192700,57633616350,23950,23950,23950,23950,0
20230712,192600,57633616350,23950,23950,23950,23950,0
20230712,192500,57633616350,23950,23950,23950,23950,0
20230712,192400,57633616350,23950,23950,23950,23950,0
20230712,192300,57633616350,23950,23950,23950,23950,0
20230712,192200,57633616350,23950,23950,23950,23950,0
20230712,192100,57633616350,23950,23950,23950,23950,0
20230712,192000,57633616350,23950,23950,23950,23950,0
20230712,191900,57633616350,23950,23950,23950,23950,17591
20230712,191800,57633616350,23950,23950,23950,23950,0
20230712,191700,57633616350,23950,23950,23950,23950,0
20230712,191600,57633616350,23950,23950,23950,23950,0
20230712,191500,57633616350,23950,23950,23950,23950,0
20230712,191400,57633616350,23950,23950,23950,23950,0
20230712,191300,57633616350,23950,23950,23950,23950,0
20230712,191200,57633616350,23950,23950,23950,23950,0
20230712,191100,57633616350,23950,23950,23950,23950,0
20230712,191000,57633616350,23950,23950,23950,23950,0
20230712,190900,57633616350,23950,23950,23950,23950,0
20230712,190800,57633616350,23950,23950,23950,23950,0
20230712,190700,57633616350,23950,23950,23950,23950,0
20230712,190600,57633616350,23950,23950,23950,23950,0
20230712,190500,57633616350,23950,23950,23950,23950,0
20230712,190400,57633616350,23950,23950,23950,23950,0
20230712,190300,57633616350,23950,23950,23950,23950,0
20230712,190200,57633616350,23950,23950,23950,23950,0
20230712,190100,57633616350,23950,23950,23950,23950,0
20230712,190000,57633616350,23950,23950,23950,23950,0
20230712,185900,57633616350,23950,23950,23950,23950,0
20230712,185800,57633616350,23950,23950,23950,23950,0
20230712,185700,57633616350,23950,23950,23950,23950,0
20230712,185600,57633616350,23950,23950,23950,23950,0
20230712,185500,57633616350,23950,23950,23950,23950,0
20230712,185400,57633616350,23950,23950,23950,23950,0
20230712,185300,57633616350,23950,23950,23950,23950,0
20230712,185200,57633616350,23950,23950,23950,23950,0
20230712,185100,57633616350,23950,23950,23950,23950,0
20230712,185000,57633616350,23950,23950,23950,23950,0
20230712,184900,57633616350,23950,23950,23950,23950,17591
20230712,184800,57633616350,23950,23950,23950,23950,0
20230712,184700,57633616350,23950,23950,23950,23950,0
20230712,184600,57633616350,23950,23950,23950,23950,0
20230712,184500,57633616350,23950,23950,23950,23950,0
20230712,184400,57633616350,23950,23950,23950,23950,0
20230712,184300,57633616350,23950,23950,23950,23950,0
20230712,184200,57633616350,23950,23950,23950,23950,0
20230712,184100,57633616350,23950,23950,23950,23950,0
20230712,184000,57633616350,23950,23950,23950,23950,0
20230712,183900,57633616350,23950,23950,23950,23950,0
20230712,183800,57633616350,23950,23950,23950,23950,0
20230712,183700,57633616350,23950,23950,23950,23950,0
20230712,183600,57633616350,23950,23950,23950,23950,0
20230712,183500,57633616350,23950,23950,23950,23950,0
20230712,183400,57633616350,23950,23950,23950,23950,0
20230712,183300,57633616350,23950,23950,23950,23950,0
20230712,183200,57633616350,23950,23950,23950,23950,0
20230712,183100,57633616350,23950,23950,23950,23950,0
20230712,183000,57633616350,23950,23950,23950,23950,0
20230712,182900,57633616350,23950,23950,23950,23950,0
20230712,182800,57633616350,23950,23950,23950,23950,0
20230712,182700,57633616350,23950,23950,23950,23950,0
20230712,182600,57633616350,23950,23950,23950,23950,0
20230712,182500,57633616350,23950,23950,23950,23950,0
20230712,182400,57633616350,23950,23950,23950,23950,0
20230712,182300,57633616350,23950,23950,23950,23950,0
20230712,182200,57633616350,23950,23950,23950,23950,0
20230712,182100,57633616350,23950,23950,23950,23950,0
20230712,182000,57633616350,23950,23950,23950,23950,0
20230712,181900,57633616350,23950,23950,23950,23950,17591
20230712,181800,57633616350,23950,23950,23950,23950,0
20230712,181700,57633616350,23950,23950,23950,23950,0
20230712,181600,57633616350,23950,23950,23950,23950,0
20230712,181500,57633616350,23950,23950,23950,23950,0
20230712,181400,57633616350,23950,23950,23950,23950,0
20230712,181300,57633616350,23950,23950,23950,23950,0
20230712,181200,57633616350,23950,23950,23950,23950,0
20230712,181100,57633616350,23950,23950,23950,23950,0
20230712,181000,57633616350,23950,23950,23950,23950,0
20230712,180900,57633616350,23950,23950,23950,23950,0
20230712,180800,57633616350,23950,23950,23950,23950,0
20230712,180700,57633616350,23950,23950,23950,23950,0
20230712,180600,57633616350,23950,23950,23950,23950,0
20230712,180500,57633616350,23950,23950,23950,23950,0
20230712,180400,57633616350,23950,23950,23950,23950,0
20230712,180300,57633616350,23950,23950,23950,23950,0
20230712,180200,57633616350,23950,23950,23950,23950,0
20230712,180100,57633616350,23950,23950,23950,23950,0
20230712,180000,57633616350,23950,23950,23950,23950,0
20230712,175900,57633616350,23950,23950,23950,23950,0
20230712,175800,57633616350,23950,23950,23950,23950,0
20230712,175700,57633616350,23950,23950,23950,23950,0
20230712,175600,57633616350,23950,23950,23950,23950,0
20230712,175500,57633616350,23950,23950,23950,23950,0
20230712,175400,57633616350,23950,23950,23950,23950,0
20230712,175300,57633616350,23950,23950,23950,23950,0
20230712,175200,57633616350,23950,23950,23950,23950,0
20230712,175100,57633616350,23950,23950,23950,23950,0
20230712,175000,57633616350,23950,23950,23950,23950,0
20230712,174900,57633616350,23950,23950,23950,23950,17591
20230712,174800,57633616350,23950,23950,23950,23950,0
20230712,174700,57633616350,23950,23950,23950,23950,0
20230712,174600,57633616350,23950,23950,23950,23950,0
20230712,174500,57633616350,23950,23950,23950,23950,0
20230712,174400,57633616350,23950,23950,23950,23950,0
20230712,174300,57633616350,23950,23950,23950,23950,0
20230712,174200,57633616350,23950,23950,23950,23950,0
20230712,174100,57633616350,23950,23950,23950,23950,0
20230712,174000,57633616350,23950,23950,23950,23950,0
20230712,173900,57633616350,23950,23950,23950,23950,0
20230712,173800,57633616350,23950,23950,23950,23950,0
20230712,173700,57633616350,23950,23950,23950,23950,0
20230712,173600,57633616350,23950,23950,23950,23950,0
20230712,173500,57633616350,23950,23950,23950,23950,0
20230712,173400,57633616350,23950,23950,23950,23950,0
20230712,173300,57633616350,23950,23950,23950,23950,0
20230712,173200,57633616350,23950,23950,23950,23950,0
20230712,173100,57633616350,23950,23950,23950,23950,0
20230712,173000,57633616350,23950,23950,23950,23950,0
20230712,172900,57633616350,23950,23950,23950,23950,0
20230712,172800,57633616350,23950,23950,23950,23950,0
20230712,172700,57633616350,23950,23950,23950,23950,0
20230712,172600,57633616350,23950,23950,23950,23950,0
20230712,172500,57633616350,23950,23950,23950,23950,0
20230712,172400,57633616350,23950,23950,23950,23950,0
20230712,172300,57633616350,23950,23950,23950,23950,0
20230712,172200,57633616350,23950,23950,23950,23950,0
20230712,172100,57633616350,23950,23950,23950,23950,0
20230712,172000,57633616350,23950,23950,23950,23950,0
20230712,171900,57633616350,23950,23950,23950,23950,17591
20230712,171800,57633616350,23950,23950,23950,23950,0
20230712,171700,57633616350,23950,23950,23950,23950,0
20230712,171600,57633616350,23950,23950,23950,23950,0
20230712,171500,57633616350,23950,23950,23950,23950,0
20230712,171400,57633616350,23950,23950,23950,23950,0
20230712,171300,57633616350,23950,23950,23950,23950,0
20230712,171200,57633616350,23950,23950,23950,23950,0
20230712,171100,57633616350,23950,23950,23950,23950,0
20230712,171000,57633616350,23950,23950,23950,23950,0
20230712,170900,57633616350,23950,23950,23950,23950,0
20230712,170800,57633616350,23950,23950,23950,23950,0
20230712,170700,57633616350,23950,23950,23950,23950,0
20230712,170600,57633616350,23950,23950,23950,23950,0
20230712,170500,57633616350,23950,23950,23950,23950,0
20230712,170400,57633616350,23950,23950,23950,23950,0
20230712,170300,57633616350,23950,23950,23950,23950,0
20230712,170200,57633616350,23950,23950,23950,23950,0
20230712,170100,57633616350,23950,23950,23950,23950,0
20230712,170000,57633616350,23950,23950,23950,23950,0
20230712,165900,57633616350,23950,23950,23950,23950,0
20230712,165800,57633616350,23950,23950,23950,23950,0
20230712,165700,57633616350,23950,23950,23950,23950,0
20230712,165600,57633616350,23950,23950,23950,23950,0
20230712,165500,57633616350,23950,23950,23950,23950,0
20230712,165400,57633616350,23950,23950,23950,23950,0
20230712,165300,57633616350,23950,23950,23950,23950,0
20230712,165200,57633616350,23950,23950,23950,23950,0
20230712,165100,57633616350,23950,23950,23950,23950,0
20230712,165000,57633616350,23950,23950,23950,23950,0
20230712,164900,57633616350,23950,23950,23950,23950,17591
20230712,164800,57633616350,23950,23950,23950,23950,0
20230712,164700,57633616350,23950,23950,23950,23950,0
20230712,164600,57633616350,23950,23950,23950,23950,0
20230712,164500,57633616350,23950,23950,23950,23950,0
20230712,164400,57633616350,23950,23950,23950,23950,0
20230712,164300,57633616350,23950,23950,23950,23950,0
20230712,164200,57633616350,23950,23950,23950,23950,0
20230712,164100,57633616350,23950,23950,23950,23950,0
20230712,164000,57633616350,23950,23950,23950,23950,0
20230712,163900,57633616350,23950,23950,23950,23950,0
20230712,163800,57633616350,23950,23950,23950,23950,0
20230712,163700,57633616350,23950,23950,23950,23950,0
20230712,163600,57633616350,23950,23950,23950,23950,0
20230712,163500,57633616350,23950,23950,23950,23950,0
20230712,163400,57633616350,23950,23950,23950,23950,0
20230712,163300,57633616350,23950,23950,23950,23950,0
20230712,163200,57633616350,23950,23950,23950,23950,0
20230712,163100,57633616350,23950,23950,23950,23950,0
20230712,163000,57633616350,23950,23950,23950,23950,0
20230712,162900,57633616350,23950,23950,23950,23950,0
20230712,162800,57633616350,23950,23950,23950,23950,0
20230712,162700,57633616350,23950,23950,23950,23950,0
20230712,162600,57633616350,23950,23950,23950,23950,0
20230712,162500,57633616350,23950,23950,23950,23950,0
20230712,162400,57633616350,23950,23950,23950,23950,0
20230712,162300,57633616350,23950,23950,23950,23950,0
20230712,162200,57633616350,23950,23950,23950,23950,0
20230712,162100,57633616350,23950,23950,23950,23950,0
20230712,162000,57633616350,23950,23950,23950,23950,0
20230712,161900,57633616350,23950,23950,23950,23950,17591
20230712,161800,57633616350,23950,23950,23950,23950,0
20230712,161700,57633616350,23950,23950,23950,23950,0
20230712,161600,57633616350,23950,23950,23950,23950,0
20230712,161500,57633616350,23950,23950,23950,23950,0
20230712,161400,57633616350,23950,23950,23950,23950,0
20230712,161300,57633616350,23950,23950,23950,23950,0
20230712,161200,57633616350,23950,23950,23950,23950,0
20230712,161100,57633616350,23950,23950,23950,23950,0
20230712,161000,57633616350,23950,23950,23950,23950,0
20230712,160900,57633616350,23950,23950,23950,23950,0
20230712,160800,57633616350,23950,23950,23950,23950,0
20230712,160700,57633616350,23950,23950,23950,23950,0
20230712,160600,57633616350,23950,23950,23950,23950,0
20230712,160500,57633616350,23950,23950,23950,23950,0
20230712,160400,57633616350,23950,23950,23950,23950,0
20230712,160300,57633616350,23950,23950,23950,23950,0
20230712,160200,57633616350,23950,23950,23950,23950,0
20230712,160100,57633616350,23950,23950,23950,23950,0
20230712,160000,57633616350,23950,23950,23950,23950,0
20230712,155900,57633616350,23950,23950,23950,23950,0
20230712,155800,57633616350,23950,23950,23950,23950,0
20230712,155700,57633616350,23950,23950,23950,23950,0
20230712,155600,57633616350,23950,23950,23950,23950,0
20230712,155500,57633616350,23950,23950,23950,23950,0
20230712,155400,57633616350,23950,23950,23950,23950,0
20230712,155300,57633616350,23950,23950,23950,23950,0
20230712,155200,57633616350,23950,23950,23950,23950,0
20230712,155100,57633616350,23950,23950,23950,23950,0
20230712,155000,57633616350,23950,23950,23950,23950,0
20230712,154900,57633616350,23950,23950,23950,23950,17591
20230712,154800,57633616350,23950,23950,23950,23950,0
20230712,154700,57633616350,23950,23950,23950,23950,0
20230712,154600,57633616350,23950,23950,23950,23950,0
20230712,154500,57633616350,23950,23950,23950,23950,0
20230712,154400,57633616350,23950,23950,23950,23950,0
20230712,154300,57633616350,23950,23950,23950,23950,0
20230712,154200,57633616350,23950,23950,23950,23950,0
20230712,154100,57633616350,23950,23950,23950,23950,0
20230712,154000,57633616350,23950,23950,23950,23950,0
20230712,153900,57633616350,23950,23950,23950,23950,0
20230712,153800,57633616350,23950,23950,23950,23950,0
20230712,153700,57633616350,23950,23950,23950,23950,0
20230712,153600,57633616350,23950,23950,23950,23950,0
20230712,153500,57633616350,23950,23950,23950,23950,0
20230712,153400,57633616350,23950,23950,23950,23950,0
20230712,153300,57633616350,23950,23950,23950,23950,0
20230712,153200,57633616350,23950,23950,23950,23950,0
20230712,153100,57633616350,23950,23950,23950,23950,0
20230712,153000,57633616350,23950,23950,23950,23950,17591
20230712,152900,57212311900,23950,23950,23950,23950,0
20230712,152800,57212311900,23950,23950,23950,23950,0
20230712,152700,57212311900,23950,23950,23950,23950,0
20230712,152600,57212311900,23950,23950,23950,23950,0
20230712,152500,57212311900,23950,23950,23950,23950,0
20230712,152400,57212311900,23950,23950,23950,23950,0
20230712,152300,57212311900,23950,23950,23950,23950,0
20230712,152200,57212311900,23950,23950,23950,23950,0
20230712,152100,57212311900,23950,23950,23950,23950,0
20230712,152000,57212311900,23950,23950,23950,23950,0
20230712,151900,57212311900,23950,23950,24050,23900,2146
20230712,151800,57160884000,24000,23950,24050,23950,1132
20230712,151700,57133688450,24000,23950,24050,23950,3186
20230712,151600,57057168550,24000,23900,24000,23900,2989
20230712,151500,56985459300,23900,23850,23950,23850,8725
20230712,151400,56777109200,23850,23850,23900,23850,838
20230712,151300,56757122800,23850,23850,23900,23800,2413
20230712,151200,56699553450,23850,23900,23900,23800,978
20230712,151100,56676217800,23900,23850,23900,23850,1632
20230712,151000,56637260050,23850,23800,23900,23800,1360
20230712,150900,56604860650,23800,23750,23850,23750,1527
20230712,150800,56568521050,23800,23750,23800,23750,944
20230712,150700,56546087550,23750,23750,23800,23750,3385
20230712,150600,56465606700,23800,23800,23800,23750,757
20230712,150500,56447590750,23800,23850,23850,23800,817
20230712,150400,56428136850,23850,23750,23850,23750,1352
20230712,150300,56396000550,23750,23800,23800,23750,1316
20230712,150200,56364731100,23800,23800,23850,23800,422
20230712,150100,56354687300,23800,23800,23850,23800,666
20230712,150000,56338819700,23850,23850,23900,23800,344
20230712,145900,56330616900,23900,23700,23900,23700,3362
20230712,145800,56250507950,23700,23750,23750,23700,958
20230712,145700,56227792950,23750,23750,23800,23750,2312
20230712,145600,56172877400,23800,23850,23850,23800,1476
20230712,145500,56137725800,23850,23850,23900,23850,924
20230712,145400,56115686150,23850,23850,23900,23800,362
20230712,145300,56107054650,23850,23800,23850,23800,395
20230712,145200,56097637300,23800,23950,23950,23800,1567
20230712,145100,56060237900,23950,23950,24000,23900,605
20230712,145000,56045748250,23950,23900,24000,23900,626
20230712,144900,56030757400,23900,23900,23900,23900,377
20230712,144800,56021747100,24000,23950,24000,23900,1115
20230712,144700,55995011600,24000,23900,24000,23900,973
20230712,144600,55971670350,23950,23950,23950,23900,332
20230712,144500,55963721450,23950,23900,23950,23900,37
20230712,144400,55962836750,23900,23900,23900,23900,71
20230712,144300,55961139850,23900,23900,23950,23900,149
20230712,144200,55957574400,23900,23900,23950,23900,560
20230712,144100,55944171750,23900,23950,24000,23900,768
20230712,144000,55925775750,23950,23900,23950,23900,1487
20230712,143900,55890208050,23900,23900,23950,23850,911
20230712,143800,55868447600,23850,23900,23900,23850,522
20230712,143700,55855972500,23850,23850,23850,23850,163
20230712,143600,55852084950,23850,23850,23850,23850,64
20230712,143500,55850558550,23850,23850,23900,23850,205
20230712,143400,55845665800,23850,23850,23850,23800,318
20230712,143300,55838084400,23800,23750,23850,23750,505
20230712,143200,55826076350,23750,23750,23900,23700,606
20230712,143100,55811628550,23700,23650,23750,23650,1958
20230712,143000,55765266700,23650,23650,23750,23650,725
20230712,142900,55748092700,23650,23750,23750,23650,1727
20230712,142800,55707137550,23750,23750,23800,23750,1457
20230712,142700,55672512950,23750,23800,23800,23750,200
20230712,142600,55667762350,23750,23750,23800,23750,178
20230712,142500,55663534800,23750,23750,23750,23750,245
20230712,142400,55657716050,23750,23850,23850,23750,493
20230712,142300,55645984150,23850,23800,23850,23800,670
20230712,142200,55630025550,23800,23750,23800,23750,168
20230712,142100,55626033150,23800,23800,23850,23750,1359
20230712,142000,55593704650,23800,23750,23850,23750,478
20230712,141900,55582328450,23750,23750,23750,23700,102
20230712,141800,55579908050,23750,23650,23800,23650,916
20230712,141700,55558155500,23650,23700,23750,23650,961
20230712,141600,55535378750,23750,23700,23750,23650,1549
20230712,141500,55498659350,23700,23650,23700,23650,336
20230712,141400,55490708850,23650,23600,23650,23600,686
20230712,141300,55474486650,23550,23600,23650,23550,4269
20230712,141200,55373934900,23600,23650,23650,23600,1568
20230712,141100,55336897850,23650,23650,23650,23600,830
20230712,141000,55317284150,23650,23600,23650,23550,754
20230712,140900,55299457550,23700,23600,23700,23500,6965
20230712,140800,55135419550,23600,23700,23700,23600,1690
20230712,140700,55095494000,23700,23650,23750,23650,3304
20230712,140600,55017201950,23650,23700,23750,23600,2495
20230712,140500,54958240950,23650,23800,23850,23650,1766
20230712,140400,54916332800,23800,23700,23800,23700,564
20230712,140300,54902948650,23650,23600,23700,23600,2405
20230712,140200,54846161150,23650,23700,23700,23550,5236
20230712,140100,54722485600,23650,23700,23700,23500,14156
20230712,140000,54388153300,23700,23800,23800,23700,6291
20230712,135900,54238971000,23800,23800,23850,23750,2926
20230712,135800,54169413500,23900,23850,23900,23800,1702
20230712,135700,54128884350,23850,23850,23850,23750,10289
20230712,135600,53884064850,23850,23850,23900,23850,985
20230712,135500,53860551300,23850,23900,23900,23850,2951
20230712,135400,53790022450,23900,23950,23950,23900,146
20230712,135300,53786528000,23950,23900,24000,23900,191
20230712,135200,53781960550,23900,23950,24000,23900,208
20230712,135100,53776987250,23950,23900,23950,23900,152
20230712,135000,53773349050,23900,23950,23950,23900,125
20230712,134900,53770356650,23950,23950,23950,23900,484
20230712,134800,53758765350,23950,23950,23950,23900,757
20230712,134700,53740635900,24000,24050,24050,23950,139
20230712,134600,53737300450,24050,23950,24100,23900,1494
20230712,134500,53701388000,23900,23900,23950,23900,962
20230712,134400,53678386850,23900,23900,23900,23900,408
20230712,134300,53668635650,23900,23950,23950,23900,122
20230712,134200,53665715750,23950,23950,24000,23900,1822
20230712,134100,53622130200,23900,23850,23950,23850,1029
20230712,134000,53597570550,23850,23850,23850,23850,75
20230712,133900,53595781800,23850,23850,23900,23850,149
20230712,133800,53592228100,23850,23900,23900,23850,1102
20230712,133700,53565931650,23900,23850,23950,23850,642
20230712,133600,53550613800,23850,23850,23900,23800,1525
20230712,133500,53514250050,23850,23900,23900,23850,2267
20230712,133400,53460179450,23850,23850,23900,23850,1342
20230712,133300,53428153650,23850,23900,23900,23850,2883
20230712,133200,53359350550,23850,23900,23950,23850,1682
20230712,133100,53319158600,23900,23900,23950,23900,3712
20230712,133000,53230441650,23950,23950,23950,23900,1965
20230712,132900,53183460300,23950,23900,24000,23900,305
20230712,132800,53176155550,23950,23950,23950,23900,2028
20230712,132700,53127630300,23950,23950,24000,23900,1768
20230712,132600,53085331200,23900,23950,24000,23900,833
20230712,132500,53065381550,23950,23950,24000,23950,261
20230712,132400,53059130450,23950,23950,24000,23950,817
20230712,132300,53039560050,23950,24000,24000,23950,552
20230712,132200,53026319850,24050,24000,24050,24000,1743
20230712,132100,52984460300,24000,24000,24050,24000,486
20230712,132000,52972796200,24000,24050,24050,24000,4127
20230712,131900,52873714250,24050,24050,24100,24050,1575
20230712,131800,52835834200,24050,24050,24100,24050,295
20230712,131700,52828734200,24100,24100,24150,24100,511
20230712,131600,52816418650,24150,24100,24150,24050,1658
20230712,131500,52776466450,24050,24100,24100,24050,346
20230712,131400,52768144700,24050,24050,24100,24050,1996
20230712,131300,52720140200,24050,24000,24100,24000,627
20230712,131200,52705060750,24000,23950,24050,23950,1500
20230712,131100,52669067300,23950,23950,24000,23950,264
20230712,131000,52662743950,23950,23950,24000,23950,533
20230712,130900,52649978450,23950,23950,24000,23900,894
20230712,130800,52628567000,23950,23950,24000,23900,2434
20230712,130700,52570275250,23950,24000,24000,23950,479
20230712,130600,52558803050,23950,24000,24050,23950,2196
20230712,130500,52506104350,24000,24050,24050,24000,370
20230712,130400,52497210200,24050,24050,24050,24000,557
20230712,130300,52483829500,24000,24050,24050,24000,141
20230712,130200,52480442450,24050,24050,24050,24000,2084
20230712,130100,52430421100,24050,24100,24150,24050,3858
20230712,130000,52337602900,24100,24150,24150,24100,225
20230712,125900,52332174800,24100,24100,24150,24050,907
20230712,125800,52310340050,24150,24150,24150,24100,815
20230712,125700,52290698300,24100,24100,24150,24050,3442
20230712,125600,52207878250,24200,24150,24200,24100,1383
20230712,125500,52174479600,24150,24150,24200,24100,402
20230712,125400,52164769250,24150,24150,24200,24100,187
20230712,125300,52160253450,24100,24150,24150,24100,1366
20230712,125200,52127290400,24150,24150,24200,24100,492
20230712,125100,52115408450,24150,24150,24200,24100,644
20230712,125000,52099855850,24150,24200,24200,24150,247
20230712,124900,52093883550,24150,24100,24200,24100,489
20230712,124800,52082081900,24150,24150,24150,24100,390
20230712,124700,52072665100,24100,24100,24150,24100,88
20230712,124600,52070543750,24150,24150,24200,24100,162
20230712,124500,52066631600,24200,24200,24250,24150,801
20230712,124400,52047255000,24150,24100,24150,24100,714
20230712,124300,52030013250,24150,24100,24150,24050,738
20230712,124200,52012235850,24150,24100,24150,24050,509
20230712,124100,51999954950,24150,24150,24150,24150,415
20230712,124000,51989932700,24150,24100,24150,24050,1158
20230712,123900,51962015950,24100,24100,24150,24050,905
20230712,123800,51940202950,24150,24050,24150,24050,586
20230712,123700,51926080450,24050,24000,24050,24000,1312
20230712,123600,51894574600,24000,24000,24050,23950,1250
20230712,123500,51864573850,24000,24000,24050,23950,599
20230712,123400,51850204450,24050,24000,24050,24000,806
20230712,123300,51830837000,24000,23950,24050,23950,521
20230712,123200,51818336050,23950,24000,24000,23950,94
20230712,123100,51816081650,24000,24000,24050,23950,1100
20230712,123000,51789693600,24000,24000,24100,23950,330
20230712,122900,51781778200,23950,24050,24100,23950,1539
20230712,122800,51744818850,24050,24100,24100,23950,1503
20230712,122700,51708750600,24000,24050,24100,23950,863
20230712,122600,51688058200,24050,23950,24050,23950,218
20230712,122500,51682828700,23950,23950,24000,23950,1973
20230712,122400,51635574950,23950,24050,24050,23950,2083
20230712,122300,51585571500,24050,24050,24050,24050,342
20230712,122200,51577346400,24050,24050,24050,24050,410
20230712,122100,51567485900,24050,24100,24100,24050,887
20230712,122000,51546147050,24100,24150,24200,24100,974
20230712,121900,51522653050,24200,24200,24250,24150,1052
20230712,121800,51497228050,24250,24150,24250,24150,1000
20230712,121700,51473038350,24150,24200,24200,24100,224
20230712,121600,51467626100,24200,24200,24200,24100,1383
20230712,121500,51434205000,24200,24250,24250,24100,4144
20230712,121400,51333926850,24250,24150,24250,24100,3359
20230712,121300,51252690000,24150,24100,24150,24100,976
20230712,121200,51229124000,24150,24100,24150,24100,1531
20230712,121100,51192219150,24050,24000,24100,24000,1285
20230712,121000,51161328150,24100,24100,24100,24000,1253
20230712,120900,51131193300,24100,24000,24100,24000,1117
20230712,120800,51104329800,24050,24000,24050,23950,2671
20230712,120700,51040245200,24000,24050,24050,23950,1396
20230712,120600,51006726900,24050,24000,24050,24000,790
20230712,120500,50987735250,23950,24050,24050,23950,442
20230712,120400,50977130250,24050,24000,24050,23950,359
20230712,120300,50968519550,24000,23900,24000,23850,620
20230712,120200,50953677650,23900,23900,23950,23850,2896
20230712,120100,50884517500,23950,23900,24000,23900,1626
20230712,120000,50845653200,23900,24000,24050,23900,5281
20230712,115900,50719280900,24050,23950,24050,23950,351
20230712,115800,50710858300,23950,24000,24050,23950,287
20230712,115700,50703975150,23950,24000,24050,23950,1913
20230712,115600,50658071300,24000,24050,24050,23950,3265
20230712,115500,50579732100,24050,24050,24150,24000,871
20230712,115400,50558811700,24050,24000,24150,24000,1454
20230712,115300,50523815350,24050,24050,24050,24000,622
20230712,115200,50508882500,24100,24000,24100,24000,178
20230712,115100,50504610300,24050,24000,24050,24000,690
20230712,115000,50488033950,24000,24000,24050,23950,635
20230712,114900,50472794750,23950,24000,24100,23950,3130
20230712,114800,50397734700,24100,24000,24150,24000,288
20230712,114700,50390796650,24000,24000,24100,24000,685
20230712,114600,50374339600,24000,24050,24050,23950,2831
20230712,114500,50306377650,24050,24000,24100,24000,3156
20230712,114400,50230560400,24000,24100,24100,24000,3449
20230712,114300,50147614250,24100,24100,24150,24050,847
20230712,114200,50127203300,24100,24100,24150,24100,2625
20230712,114100,50063937900,24100,24150,24200,24100,2244
20230712,114000,50009785300,24150,24150,24150,24150,780
20230712,113900,49990948300,24150,24200,24250,24150,1528
20230712,113800,49954013550,24150,24150,24250,24150,824
20230712,113700,49934087500,24250,24200,24300,24150,2038
20230712,113600,49884768800,24200,24250,24250,24200,1537
20230712,113500,49847530450,24250,24250,24250,24200,943
20230712,113400,49824685700,24250,24250,24300,24250,895
20230712,113300,49802981800,24250,24250,24300,24250,773
20230712,113200,49784235700,24250,24300,24350,24250,1299
20230712,113100,49752696400,24350,24200,24400,24200,2714
20230712,113000,49686654400,24250,24200,24300,24200,660
20230712,112900,49670654250,24200,24250,24250,24200,582
20230712,112800,49656569700,24250,24200,24350,24200,900
20230712,112700,49634741600,24350,24250,24350,24150,1439
20230712,112600,49599855700,24200,24200,24300,24200,1033
20230712,112500,49574820100,24250,24300,24300,24200,840
20230712,112400,49554469250,24300,24350,24400,24250,1757
20230712,112300,49511731400,24350,24300,24400,24300,1438
20230712,112200,49476744850,24350,24300,24400,24300,1941
20230712,112100,49429498300,24300,24250,24400,24200,5246
20230712,112000,49301837150,24300,24200,24450,24150,6673
20230712,111900,49139577200,24200,24200,24250,24150,927
20230712,111800,49117155200,24200,24200,24300,24150,6438
20230712,111700,48961135250,24200,24050,24250,24050,5566
20230712,111600,48826636150,24100,24100,24100,24000,814
20230712,111500,48807074500,24000,24000,24150,24000,1434
20230712,111400,48772574250,24000,24000,24050,24000,715
20230712,111300,48755413400,24050,24000,24100,23950,2668
20230712,111200,48691357500,24100,23950,24150,23900,2785
20230712,111100,48624471900,23950,24000,24050,23900,4489
20230712,111000,48517007900,24000,24050,24050,23950,3020
20230712,110900,48444520700,24050,24050,24100,24000,2363
20230712,110800,48387768450,24050,24050,24150,24050,3511
20230712,110700,48303172600,24100,24050,24150,24000,3049
20230712,110600,48229840700,24100,23950,24100,23900,5817
20230712,110500,48090313650,23950,24050,24150,23950,3527
20230712,110400,48005553450,24000,23950,24100,23900,5902
20230712,110300,47864018200,23950,24050,24150,23950,11758
20230712,110200,47581755950,24050,24200,24200,24000,15387
20230712,110100,47211528550,24200,24150,24200,24050,4038
20230712,110000,47114267400,24100,24200,24200,24100,9256
20230712,105900,46891059650,24200,24200,24250,24150,1246
20230712,105800,46860920900,24200,24200,24250,24100,5041
20230712,105700,46739233200,24200,24300,24300,24200,2622
20230712,105600,46675735350,24300,24200,24300,24200,2152
20230712,105500,46623622050,24250,24250,24300,24200,1846
20230712,105400,46578888000,24250,24100,24250,24100,2214
20230712,105300,46525375700,24100,24300,24300,24100,20799
20230712,105200,46022064700,24350,24400,24400,24300,1718
20230712,105100,45980230800,24350,24400,24450,24350,1854
20230712,105000,45935056750,24450,24450,24450,24350,2289
20230712,104900,45879248700,24450,24350,24450,24350,3206
20230712,104800,45801077250,24400,24400,24400,24350,8144
20230712,104700,45602579200,24450,24400,24450,24400,2960
20230712,104600,45530332650,24450,24400,24500,24400,1972
20230712,104500,45482097400,24400,24500,24550,24400,2483
20230712,104400,45421410800,24500,24550,24600,24450,5428
20230712,104300,45288525600,24550,24600,24650,24500,1677
20230712,104200,45247317250,24650,24550,24650,24500,3645
20230712,104100,45157699600,24550,24550,24550,24500,1034
20230712,104000,45132332300,24500,24500,24550,24450,2906
20230712,103900,45061192850,24450,24500,24550,24400,2082
20230712,103800,45010264250,24450,24450,24550,24450,4191
20230712,103700,44907691100,24500,24350,24550,24350,3648
20230712,103600,44818486650,24350,24550,24600,24300,18591
20230712,103500,44364971800,24600,24650,24650,24450,4033
20230712,103400,44265935950,24650,24500,24700,24500,9426
20230712,103300,44034180800,24500,24450,24600,24400,7542
20230712,103200,43849443100,24550,24700,24800,24400,24893
20230712,103100,43237804200,24700,24700,24750,24650,4294
20230712,103000,43131740150,24750,24750,24900,24750,5693
20230712,102900,42990580600,24750,24750,24850,24750,2247
20230712,102800,42934893150,24750,24900,24900,24700,18305
20230712,102700,42480422650,24900,24900,24950,24900,1175
20230712,102600,42451164650,24900,25000,25050,24900,3769
20230712,102500,42357205400,25000,25000,25100,25000,1152
20230712,102400,42328374050,25050,24950,25050,24900,1743
20230712,102300,42284870350,24900,24950,25000,24900,3490
20230712,102200,42197815400,25000,24950,25000,24950,1993
20230712,102100,42148083150,24950,25050,25050,24950,3972
20230712,102000,42048824850,25000,25200,25250,24950,10429
20230712,101900,41787538450,25200,25300,25300,25150,4732
20230712,101800,41668197600,25300,25200,25350,25200,8375
20230712,101700,41456365400,25200,25200,25250,25100,5981
20230712,101600,41305871500,25200,25100,25250,25050,11705
20230712,101500,41011231250,25050,25000,25100,24950,3359
20230712,101400,40927166400,25000,25000,25050,24900,4532
20230712,101300,40813902500,25000,24900,25000,24800,3065
20230712,101200,40737440750,24900,24950,24950,24850,2907
20230712,101100,40665023600,24850,24950,24950,24800,9015
20230712,101000,40440666300,24950,24800,24950,24750,5853
20230712,100900,40295079650,24800,24700,24850,24700,3985
20230712,100800,40196504600,24700,24900,24900,24650,16604
20230712,100700,39785184900,24900,24800,24950,24800,8716
20230712,100600,39568099950,24800,24700,24900,24600,10176
20230712,100500,39316279450,24700,24700,24800,24650,6390
20230712,100400,39158439800,24700,24900,24950,24650,23489
20230712,100300,38576437350,24900,25050,25100,24850,13762
20230712,100200,38233158200,25100,25100,25150,24850,28146
20230712,100100,37529344350,25150,25250,25300,25150,17653
20230712,100000,37084111550,25250,25500,25550,25150,38637
20230712,095900,36105482950,25450,25550,25600,25450,16184
20230712,095800,35692778400,25550,25700,25700,25550,5594
20230712,095700,35549532300,25650,25600,25700,25550,8045
20230712,095600,35343399650,25600,25650,25750,25550,11027
20230712,095500,35061039100,25650,25800,25800,25600,4407
20230712,095400,34947723850,25800,25650,25800,25550,15138
20230712,095300,34559446550,25700,25900,25900,25650,14859
20230712,095200,34176827750,25850,25800,26000,25750,8571
20230712,095100,33955337550,25800,26000,26100,25750,31944
20230712,095000,33126625000,26000,25950,26250,25850,33824
20230712,094900,32244143200,25950,26000,26050,25800,14864
20230712,094800,31858564800,26000,26100,26150,25850,17238
20230712,094700,31410592800,26100,25600,26100,25600,16645
20230712,094600,30979380550,25600,25850,25900,25500,16094
20230712,094500,30565909650,25800,25950,26200,25650,56324
20230712,094400,29102305100,25950,25700,26000,25650,14344
20230712,094300,28731835500,25650,25950,26000,25650,23635
20230712,094200,28120948600,26000,25650,26050,25550,28806
20230712,094100,27376512800,25550,25800,25850,25550,32278
20230712,094000,26547731400,25800,26100,26150,25600,61491
20230712,093900,24954970300,26050,25450,26400,25400,171362
20230712,093800,20500937550,25450,25200,25500,25150,19280
20230712,093700,20012573500,25250,25350,25350,25050,16541
20230712,093600,19595732300,25300,25350,25700,25150,66154
20230712,093500,17910329800,25200,25050,25450,24950,39992
20230712,093400,16899643500,24950,24850,25100,24850,24969
20230712,093300,16275634000,24850,24950,25000,24850,6805
20230712,093200,16106028100,24950,24950,24950,24800,13409
20230712,093100,15772404200,24900,24450,24950,24450,25396
20230712,093000,15143397450,24500,24350,24550,24350,5423
20230712,092900,15010587350,24400,24400,24500,24300,8028
20230712,092800,14815101100,24300,24450,24450,24300,3763
20230712,092700,14723460200,24400,24350,24500,24250,7536
20230712,092600,14540279650,24350,24300,24350,24250,4011
20230712,092500,14442842200,24250,24450,24500,24250,5976
20230712,092400,14297406600,24450,24550,24550,24450,3079
20230712,092300,14221984250,24600,24250,24600,24250,9332
20230712,092200,13994407600,24250,24250,24300,24150,17370
20230712,092100,13573719300,24300,24500,24500,24300,9526
20230712,092000,13341641000,24450,24550,24550,24450,1482
20230712,091900,13305337200,24500,24500,24650,24500,3908
20230712,091800,13209301100,24550,24650,24700,24550,5668
20230712,091700,13069814350,24650,24650,24750,24600,10680
20230712,091600,12806046250,24650,24550,24650,24450,9289
20230712,091500,12577783600,24550,24450,24600,24450,4009
20230712,091400,12479449450,24450,24500,24550,24400,4675
20230712,091300,12365115300,24500,24700,24750,24450,12088
20230712,091200,12067859250,24700,24300,24750,24300,12140
20230712,091100,11770042100,24300,24450,24450,24200,20130
20230712,091000,11280190550,24400,24700,24700,24400,12081
20230712,090900,10983934450,24700,24450,24800,24450,16370
20230712,090800,10579824950,24500,24550,24550,24450,8555
20230712,090700,10370300800,24500,24550,24600,24400,15115
20230712,090600,9999986500,24500,24750,24850,24450,29933
20230712,090500,9263180650,24800,24900,25000,24800,16696
20230712,090400,8848145900,24950,25250,25300,24850,31362
20230712,090300,8062584950,25300,25000,25300,25000,36173
20230712,090200,7150684850,25000,24800,25200,24750,41250
20230712,090100,6121185150,24800,25400,25500,24750,73349
20230712,090000,4283832200,25400,24850,25900,24850,169628