KissMeData/200710/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202200,57756539750,25300,25300,25300,25300,16068
20230713,202100,57756539750,25300,25300,25300,25300,0
20230713,202000,57756539750,25300,25300,25300,25300,0
20230713,201900,57756539750,25300,25300,25300,25300,0
20230713,201800,57756539750,25300,25300,25300,25300,0
20230713,201700,57756539750,25300,25300,25300,25300,0
20230713,201600,57756539750,25300,25300,25300,25300,0
20230713,201500,57756539750,25300,25300,25300,25300,0
20230713,201400,57756539750,25300,25300,25300,25300,0
20230713,201300,57756539750,25300,25300,25300,25300,0
20230713,201200,57756539750,25300,25300,25300,25300,0
20230713,201100,57756539750,25300,25300,25300,25300,0
20230713,201000,57756539750,25300,25300,25300,25300,0
20230713,200900,57756539750,25300,25300,25300,25300,0
20230713,200800,57756539750,25300,25300,25300,25300,0
20230713,200700,57756539750,25300,25300,25300,25300,0
20230713,200600,57756539750,25300,25300,25300,25300,0
20230713,200500,57756539750,25300,25300,25300,25300,0
20230713,200400,57756539750,25300,25300,25300,25300,0
20230713,200300,57756539750,25300,25300,25300,25300,0
20230713,200200,57756539750,25300,25300,25300,25300,0
20230713,200100,57756539750,25300,25300,25300,25300,0
20230713,200000,57756539750,25300,25300,25300,25300,0
20230713,195900,57756539750,25300,25300,25300,25300,0
20230713,195800,57756539750,25300,25300,25300,25300,0
20230713,195700,57756539750,25300,25300,25300,25300,0
20230713,195600,57756539750,25300,25300,25300,25300,0
20230713,195500,57756539750,25300,25300,25300,25300,0
20230713,195400,57756539750,25300,25300,25300,25300,0
20230713,195300,57756539750,25300,25300,25300,25300,0
20230713,195200,57756539750,25300,25300,25300,25300,16068
20230713,195100,57756539750,25300,25300,25300,25300,0
20230713,195000,57756539750,25300,25300,25300,25300,0
20230713,194900,57756539750,25300,25300,25300,25300,0
20230713,194800,57756539750,25300,25300,25300,25300,0
20230713,194700,57756539750,25300,25300,25300,25300,0
20230713,194600,57756539750,25300,25300,25300,25300,0
20230713,194500,57756539750,25300,25300,25300,25300,0
20230713,194400,57756539750,25300,25300,25300,25300,0
20230713,194300,57756539750,25300,25300,25300,25300,0
20230713,194200,57756539750,25300,25300,25300,25300,0
20230713,194100,57756539750,25300,25300,25300,25300,0
20230713,194000,57756539750,25300,25300,25300,25300,0
20230713,193900,57756539750,25300,25300,25300,25300,0
20230713,193800,57756539750,25300,25300,25300,25300,0
20230713,193700,57756539750,25300,25300,25300,25300,0
20230713,193600,57756539750,25300,25300,25300,25300,0
20230713,193500,57756539750,25300,25300,25300,25300,0
20230713,193400,57756539750,25300,25300,25300,25300,0
20230713,193300,57756539750,25300,25300,25300,25300,0
20230713,193200,57756539750,25300,25300,25300,25300,0
20230713,193100,57756539750,25300,25300,25300,25300,0
20230713,193000,57756539750,25300,25300,25300,25300,0
20230713,192900,57756539750,25300,25300,25300,25300,0
20230713,192800,57756539750,25300,25300,25300,25300,0
20230713,192700,57756539750,25300,25300,25300,25300,0
20230713,192600,57756539750,25300,25300,25300,25300,0
20230713,192500,57756539750,25300,25300,25300,25300,0
20230713,192400,57756539750,25300,25300,25300,25300,0
20230713,192300,57756539750,25300,25300,25300,25300,0
20230713,192200,57756539750,25300,25300,25300,25300,16068
20230713,192100,57756539750,25300,25300,25300,25300,0
20230713,192000,57756539750,25300,25300,25300,25300,0
20230713,191900,57756539750,25300,25300,25300,25300,0
20230713,191800,57756539750,25300,25300,25300,25300,0
20230713,191700,57756539750,25300,25300,25300,25300,0
20230713,191600,57756539750,25300,25300,25300,25300,0
20230713,191500,57756539750,25300,25300,25300,25300,0
20230713,191400,57756539750,25300,25300,25300,25300,0
20230713,191300,57756539750,25300,25300,25300,25300,0
20230713,191200,57756539750,25300,25300,25300,25300,0
20230713,191100,57756539750,25300,25300,25300,25300,0
20230713,191000,57756539750,25300,25300,25300,25300,0
20230713,190900,57756539750,25300,25300,25300,25300,0
20230713,190800,57756539750,25300,25300,25300,25300,0
20230713,190700,57756539750,25300,25300,25300,25300,0
20230713,190600,57756539750,25300,25300,25300,25300,0
20230713,190500,57756539750,25300,25300,25300,25300,0
20230713,190400,57756539750,25300,25300,25300,25300,0
20230713,190300,57756539750,25300,25300,25300,25300,0
20230713,190200,57756539750,25300,25300,25300,25300,0
20230713,190100,57756539750,25300,25300,25300,25300,0
20230713,190000,57756539750,25300,25300,25300,25300,0
20230713,185900,57756539750,25300,25300,25300,25300,0
20230713,185800,57756539750,25300,25300,25300,25300,0
20230713,185700,57756539750,25300,25300,25300,25300,0
20230713,185600,57756539750,25300,25300,25300,25300,0
20230713,185500,57756539750,25300,25300,25300,25300,0
20230713,185400,57756539750,25300,25300,25300,25300,0
20230713,185300,57756539750,25300,25300,25300,25300,0
20230713,185200,57756539750,25300,25300,25300,25300,16068
20230713,185100,57756539750,25300,25300,25300,25300,0
20230713,185000,57756539750,25300,25300,25300,25300,0
20230713,184900,57756539750,25300,25300,25300,25300,0
20230713,184800,57756539750,25300,25300,25300,25300,0
20230713,184700,57756539750,25300,25300,25300,25300,0
20230713,184600,57756539750,25300,25300,25300,25300,0
20230713,184500,57756539750,25300,25300,25300,25300,0
20230713,184400,57756539750,25300,25300,25300,25300,0
20230713,184300,57756539750,25300,25300,25300,25300,0
20230713,184200,57756539750,25300,25300,25300,25300,0
20230713,184100,57756539750,25300,25300,25300,25300,0
20230713,184000,57756539750,25300,25300,25300,25300,0
20230713,183900,57756539750,25300,25300,25300,25300,0
20230713,183800,57756539750,25300,25300,25300,25300,0
20230713,183700,57756539750,25300,25300,25300,25300,0
20230713,183600,57756539750,25300,25300,25300,25300,0
20230713,183500,57756539750,25300,25300,25300,25300,0
20230713,183400,57756539750,25300,25300,25300,25300,0
20230713,183300,57756539750,25300,25300,25300,25300,0
20230713,183200,57756539750,25300,25300,25300,25300,0
20230713,183100,57756539750,25300,25300,25300,25300,0
20230713,183000,57756539750,25300,25300,25300,25300,0
20230713,182900,57756539750,25300,25300,25300,25300,0
20230713,182800,57756539750,25300,25300,25300,25300,0
20230713,182700,57756539750,25300,25300,25300,25300,0
20230713,182600,57756539750,25300,25300,25300,25300,0
20230713,182500,57756539750,25300,25300,25300,25300,0
20230713,182400,57756539750,25300,25300,25300,25300,0
20230713,182300,57756539750,25300,25300,25300,25300,0
20230713,182200,57756539750,25300,25300,25300,25300,16068
20230713,182100,57756539750,25300,25300,25300,25300,0
20230713,182000,57756539750,25300,25300,25300,25300,0
20230713,181900,57756539750,25300,25300,25300,25300,0
20230713,181800,57756539750,25300,25300,25300,25300,0
20230713,181700,57756539750,25300,25300,25300,25300,0
20230713,181600,57756539750,25300,25300,25300,25300,0
20230713,181500,57756539750,25300,25300,25300,25300,0
20230713,181400,57756539750,25300,25300,25300,25300,0
20230713,181300,57756539750,25300,25300,25300,25300,0
20230713,181200,57756539750,25300,25300,25300,25300,0
20230713,181100,57756539750,25300,25300,25300,25300,0
20230713,181000,57756539750,25300,25300,25300,25300,0
20230713,180900,57756539750,25300,25300,25300,25300,0
20230713,180800,57756539750,25300,25300,25300,25300,0
20230713,180700,57756539750,25300,25300,25300,25300,0
20230713,180600,57756539750,25300,25300,25300,25300,0
20230713,180500,57756539750,25300,25300,25300,25300,0
20230713,180400,57756539750,25300,25300,25300,25300,0
20230713,180300,57756539750,25300,25300,25300,25300,0
20230713,180200,57756539750,25300,25300,25300,25300,0
20230713,180100,57756539750,25300,25300,25300,25300,0
20230713,180000,57756539750,25300,25300,25300,25300,0
20230713,175900,57756539750,25300,25300,25300,25300,0
20230713,175800,57756539750,25300,25300,25300,25300,0
20230713,175700,57756539750,25300,25300,25300,25300,0
20230713,175600,57756539750,25300,25300,25300,25300,0
20230713,175500,57756539750,25300,25300,25300,25300,0
20230713,175400,57756539750,25300,25300,25300,25300,0
20230713,175300,57756539750,25300,25300,25300,25300,0
20230713,175200,57756539750,25300,25300,25300,25300,16068
20230713,175100,57756539750,25300,25300,25300,25300,0
20230713,175000,57756539750,25300,25300,25300,25300,0
20230713,174900,57756539750,25300,25300,25300,25300,0
20230713,174800,57756539750,25300,25300,25300,25300,0
20230713,174700,57756539750,25300,25300,25300,25300,0
20230713,174600,57756539750,25300,25300,25300,25300,0
20230713,174500,57756539750,25300,25300,25300,25300,0
20230713,174400,57756539750,25300,25300,25300,25300,0
20230713,174300,57756539750,25300,25300,25300,25300,0
20230713,174200,57756539750,25300,25300,25300,25300,0
20230713,174100,57756539750,25300,25300,25300,25300,0
20230713,174000,57756539750,25300,25300,25300,25300,0
20230713,173900,57756539750,25300,25300,25300,25300,0
20230713,173800,57756539750,25300,25300,25300,25300,0
20230713,173700,57756539750,25300,25300,25300,25300,0
20230713,173600,57756539750,25300,25300,25300,25300,0
20230713,173500,57756539750,25300,25300,25300,25300,0
20230713,173400,57756539750,25300,25300,25300,25300,0
20230713,173300,57756539750,25300,25300,25300,25300,0
20230713,173200,57756539750,25300,25300,25300,25300,0
20230713,173100,57756539750,25300,25300,25300,25300,0
20230713,173000,57756539750,25300,25300,25300,25300,0
20230713,172900,57756539750,25300,25300,25300,25300,0
20230713,172800,57756539750,25300,25300,25300,25300,0
20230713,172700,57756539750,25300,25300,25300,25300,0
20230713,172600,57756539750,25300,25300,25300,25300,0
20230713,172500,57756539750,25300,25300,25300,25300,0
20230713,172400,57756539750,25300,25300,25300,25300,0
20230713,172300,57756539750,25300,25300,25300,25300,0
20230713,172200,57756539750,25300,25300,25300,25300,16068
20230713,172100,57756539750,25300,25300,25300,25300,0
20230713,172000,57756539750,25300,25300,25300,25300,0
20230713,171900,57756539750,25300,25300,25300,25300,0
20230713,171800,57756539750,25300,25300,25300,25300,0
20230713,171700,57756539750,25300,25300,25300,25300,0
20230713,171600,57756539750,25300,25300,25300,25300,0
20230713,171500,57756539750,25300,25300,25300,25300,0
20230713,171400,57756539750,25300,25300,25300,25300,0
20230713,171300,57756539750,25300,25300,25300,25300,0
20230713,171200,57756539750,25300,25300,25300,25300,0
20230713,171100,57756539750,25300,25300,25300,25300,0
20230713,171000,57756539750,25300,25300,25300,25300,0
20230713,170900,57756539750,25300,25300,25300,25300,0
20230713,170800,57756539750,25300,25300,25300,25300,0
20230713,170700,57756539750,25300,25300,25300,25300,0
20230713,170600,57756539750,25300,25300,25300,25300,0
20230713,170500,57756539750,25300,25300,25300,25300,0
20230713,170400,57756539750,25300,25300,25300,25300,0
20230713,170300,57756539750,25300,25300,25300,25300,0
20230713,170200,57756539750,25300,25300,25300,25300,0
20230713,170100,57756539750,25300,25300,25300,25300,0
20230713,170000,57756539750,25300,25300,25300,25300,0
20230713,165900,57756539750,25300,25300,25300,25300,0
20230713,165800,57756539750,25300,25300,25300,25300,0
20230713,165700,57756539750,25300,25300,25300,25300,0
20230713,165600,57756539750,25300,25300,25300,25300,0
20230713,165500,57756539750,25300,25300,25300,25300,0
20230713,165400,57756539750,25300,25300,25300,25300,0
20230713,165300,57756539750,25300,25300,25300,25300,0
20230713,165200,57756539750,25300,25300,25300,25300,16068
20230713,165100,57756539750,25300,25300,25300,25300,0
20230713,165000,57756539750,25300,25300,25300,25300,0
20230713,164900,57756539750,25300,25300,25300,25300,0
20230713,164800,57756539750,25300,25300,25300,25300,0
20230713,164700,57756539750,25300,25300,25300,25300,0
20230713,164600,57756539750,25300,25300,25300,25300,0
20230713,164500,57756539750,25300,25300,25300,25300,0
20230713,164400,57756539750,25300,25300,25300,25300,0
20230713,164300,57756539750,25300,25300,25300,25300,0
20230713,164200,57756539750,25300,25300,25300,25300,0
20230713,164100,57756539750,25300,25300,25300,25300,0
20230713,164000,57756539750,25300,25300,25300,25300,0
20230713,163900,57756539750,25300,25300,25300,25300,0
20230713,163800,57756539750,25300,25300,25300,25300,0
20230713,163700,57756539750,25300,25300,25300,25300,0
20230713,163600,57756539750,25300,25300,25300,25300,0
20230713,163500,57756539750,25300,25300,25300,25300,0
20230713,163400,57756539750,25300,25300,25300,25300,0
20230713,163300,57756539750,25300,25300,25300,25300,0
20230713,163200,57756539750,25300,25300,25300,25300,0
20230713,163100,57756539750,25300,25300,25300,25300,0
20230713,163000,57756539750,25300,25300,25300,25300,0
20230713,162900,57756539750,25300,25300,25300,25300,0
20230713,162800,57756539750,25300,25300,25300,25300,0
20230713,162700,57756539750,25300,25300,25300,25300,0
20230713,162600,57756539750,25300,25300,25300,25300,0
20230713,162500,57756539750,25300,25300,25300,25300,0
20230713,162400,57756539750,25300,25300,25300,25300,0
20230713,162300,57756539750,25300,25300,25300,25300,0
20230713,162200,57756539750,25300,25300,25300,25300,16068
20230713,162100,57756539750,25300,25300,25300,25300,0
20230713,162000,57756539750,25300,25300,25300,25300,0
20230713,161900,57756539750,25300,25300,25300,25300,0
20230713,161800,57756539750,25300,25300,25300,25300,0
20230713,161700,57756539750,25300,25300,25300,25300,0
20230713,161600,57756539750,25300,25300,25300,25300,0
20230713,161500,57756539750,25300,25300,25300,25300,0
20230713,161400,57756539750,25300,25300,25300,25300,0
20230713,161300,57756539750,25300,25300,25300,25300,0
20230713,161200,57756539750,25300,25300,25300,25300,0
20230713,161100,57756539750,25300,25300,25300,25300,0
20230713,161000,57756539750,25300,25300,25300,25300,0
20230713,160900,57756539750,25300,25300,25300,25300,0
20230713,160800,57756539750,25300,25300,25300,25300,0
20230713,160700,57756539750,25300,25300,25300,25300,0
20230713,160600,57756539750,25300,25300,25300,25300,0
20230713,160500,57756539750,25300,25300,25300,25300,0
20230713,160400,57756539750,25300,25300,25300,25300,0
20230713,160300,57756539750,25300,25300,25300,25300,0
20230713,160200,57756539750,25300,25300,25300,25300,0
20230713,160100,57756539750,25300,25300,25300,25300,0
20230713,160000,57756539750,25300,25300,25300,25300,0
20230713,155900,57756539750,25300,25300,25300,25300,0
20230713,155800,57756539750,25300,25300,25300,25300,0
20230713,155700,57756539750,25300,25300,25300,25300,0
20230713,155600,57756539750,25300,25300,25300,25300,0
20230713,155500,57756539750,25300,25300,25300,25300,0
20230713,155400,57756539750,25300,25300,25300,25300,0
20230713,155300,57756539750,25300,25300,25300,25300,0
20230713,155200,57756539750,25300,25300,25300,25300,16068
20230713,155100,57756539750,25300,25300,25300,25300,0
20230713,155000,57756539750,25300,25300,25300,25300,0
20230713,154900,57756539750,25300,25300,25300,25300,0
20230713,154800,57756539750,25300,25300,25300,25300,0
20230713,154700,57756539750,25300,25300,25300,25300,0
20230713,154600,57756539750,25300,25300,25300,25300,0
20230713,154500,57756539750,25300,25300,25300,25300,0
20230713,154400,57756539750,25300,25300,25300,25300,0
20230713,154300,57756539750,25300,25300,25300,25300,0
20230713,154200,57756539750,25300,25300,25300,25300,0
20230713,154100,57756539750,25300,25300,25300,25300,0
20230713,154000,57756539750,25300,25300,25300,25300,0
20230713,153900,57756539750,25300,25300,25300,25300,0
20230713,153800,57756539750,25300,25300,25300,25300,0
20230713,153700,57756539750,25300,25300,25300,25300,0
20230713,153600,57756539750,25300,25300,25300,25300,0
20230713,153500,57756539750,25300,25300,25300,25300,0
20230713,153400,57756539750,25300,25300,25300,25300,0
20230713,153300,57756539750,25300,25300,25300,25300,0
20230713,153200,57756539750,25300,25300,25300,25300,0
20230713,153100,57756539750,25300,25300,25300,25300,0
20230713,153000,57756539750,25300,25300,25300,25300,16068
20230713,152900,57350019350,25050,25050,25050,25050,0
20230713,152800,57350019350,25050,25050,25050,25050,0
20230713,152700,57350019350,25050,25050,25050,25050,0
20230713,152600,57350019350,25050,25050,25050,25050,0
20230713,152500,57350019350,25050,25050,25050,25050,0
20230713,152400,57350019350,25050,25050,25050,25050,0
20230713,152300,57350019350,25050,25050,25050,25050,0
20230713,152200,57350019350,25050,25050,25050,25050,0
20230713,152100,57350019350,25050,25050,25050,25050,0
20230713,152000,57350019350,25050,25050,25050,25050,0
20230713,151900,57350019350,25050,25050,25100,25050,5048
20230713,151800,57223533250,25050,25100,25100,25050,3909
20230713,151700,57125543450,25100,25100,25100,25050,1892
20230713,151600,57078123800,25050,25050,25150,25000,5449
20230713,151500,56941566750,25050,25200,25250,25000,20101
20230713,151400,56437003250,25200,25200,25250,25200,3109
20230713,151300,56358628450,25200,25250,25250,25200,988
20230713,151200,56333707150,25250,25300,25350,25200,2173
20230713,151100,56278833250,25350,25200,25350,25200,3608
20230713,151000,56187679600,25200,25200,25250,25150,3682
20230713,150900,56094950000,25200,25150,25200,25150,1921
20230713,150800,56046616850,25200,25250,25250,25200,7462
20230713,150700,55858498950,25250,25300,25350,25250,3472
20230713,150600,55770782100,25300,25300,25350,25250,1345
20230713,150500,55736752200,25350,25400,25400,25300,5499
20230713,150400,55597471800,25400,25400,25400,25350,584
20230713,150300,55582651650,25450,25400,25450,25350,977
20230713,150200,55557851200,25400,25450,25500,25400,5912
20230713,150100,55407453850,25500,25400,25500,25350,9620
20230713,150000,55162882250,25400,25250,25400,25200,4180
20230713,145900,55057197850,25200,25250,25300,25200,4611
20230713,145800,54940966850,25250,25350,25350,25250,4583
20230713,145700,54825051900,25350,25350,25350,25350,116
20230713,145600,54822111300,25350,25300,25350,25300,2585
20230713,145500,54756597750,25300,25350,25400,25300,1969
20230713,145400,54706705600,25350,25350,25400,25350,3440
20230713,145300,54619384600,25350,25500,25550,25350,9820
20230713,145200,54369819150,25500,25450,25500,25450,1215
20230713,145100,54338870300,25500,25550,25550,25450,3024
20230713,145000,54261758350,25500,25550,25550,25500,2242
20230713,144900,54204529900,25550,25500,25550,25500,609
20230713,144800,54188988150,25550,25500,25550,25500,1792
20230713,144700,54143239450,25500,25550,25550,25500,1206
20230713,144600,54112465800,25500,25500,25550,25500,239
20230713,144500,54106366150,25500,25500,25550,25450,1037
20230713,144400,54079940750,25550,25500,25550,25450,967
20230713,144300,54055258350,25500,25500,25550,25450,1547
20230713,144200,54015812800,25500,25550,25600,25500,3587
20230713,144100,53924279200,25550,25500,25550,25500,2049
20230713,144000,53871985450,25500,25500,25500,25450,2474
20230713,143900,53808899250,25450,25500,25500,25450,448
20230713,143800,53797478050,25500,25500,25500,25450,1380
20230713,143700,53762332500,25450,25500,25500,25450,636
20230713,143600,53746131550,25450,25450,25450,25400,1293
20230713,143500,53713239700,25450,25450,25450,25400,449
20230713,143400,53701829000,25450,25450,25450,25400,589
20230713,143300,53686855250,25450,25450,25450,25400,436
20230713,143200,53675761450,25450,25500,25500,25450,1412
20230713,143100,53639807100,25500,25500,25500,25450,2193
20230713,143000,53583887850,25500,25500,25500,25450,360
20230713,142900,53574720950,25500,25500,25500,25450,1849
20230713,142800,53527661750,25450,25450,25500,25400,1438
20230713,142700,53491065650,25450,25400,25450,25400,2235
20230713,142600,53434293250,25400,25350,25400,25350,743
20230713,142500,53415423100,25300,25350,25400,25300,1831
20230713,142400,53368999150,25400,25400,25400,25350,917
20230713,142300,53345725300,25400,25400,25400,25350,436
20230713,142200,53334655400,25350,25400,25450,25350,1765
20230713,142100,53289804800,25450,25450,25450,25400,1368
20230713,142000,53255039350,25450,25450,25450,25400,467
20230713,141900,53243156300,25450,25400,25450,25400,625
20230713,141800,53227263300,25450,25450,25500,25400,607
20230713,141700,53211815250,25500,25450,25500,25450,1968
20230713,141600,53161666700,25500,25450,25500,25450,877
20230713,141500,53139318850,25450,25400,25450,25350,1727
20230713,141400,53095435350,25400,25400,25400,25350,310
20230713,141300,53087569950,25400,25350,25400,25300,1067
20230713,141200,53060525400,25350,25350,25350,25300,625
20230713,141100,53044694300,25300,25300,25350,25250,1922
20230713,141000,52996046200,25350,25350,25400,25300,566
20230713,140900,52981702600,25350,25300,25350,25250,2737
20230713,140800,52912538500,25250,25250,25300,25200,2439
20230713,140700,52850953350,25250,25350,25400,25200,8851
20230713,140600,52627166200,25350,25400,25400,25350,1311
20230713,140500,52593927600,25400,25400,25400,25350,1064
20230713,140400,52566926950,25350,25450,25450,25350,3735
20230713,140300,52472064750,25450,25450,25450,25400,899
20230713,140200,52449192200,25450,25450,25450,25400,277
20230713,140100,52442143400,25450,25450,25450,25400,688
20230713,140000,52424663400,25450,25500,25500,25400,259
20230713,135900,52418077500,25500,25450,25500,25450,753
20230713,135800,52398910300,25400,25450,25450,25350,1553
20230713,135700,52359457950,25450,25350,25450,25350,4429
20230713,135600,52246853600,25350,25400,25450,25300,6313
20230713,135500,52086804200,25400,25400,25450,25350,2096
20230713,135400,52033571150,25400,25450,25450,25400,2503
20230713,135300,51969991300,25450,25600,25600,25450,3183
20230713,135200,51888812450,25600,25600,25600,25550,377
20230713,135100,51879174900,25600,25550,25600,25550,1227
20230713,135000,51847820500,25600,25600,25650,25600,329
20230713,134900,51839396950,25600,25600,25650,25550,1176
20230713,134800,51809297100,25600,25600,25650,25550,1183
20230713,134700,51779005150,25600,25550,25650,25550,1351
20230713,134600,51744420000,25550,25550,25600,25550,522
20230713,134500,51731065050,25600,25600,25600,25500,4420
20230713,134400,51617983650,25550,25600,25600,25550,539
20230713,134300,51604191150,25600,25600,25650,25550,4085
20230713,134200,51499573550,25600,25400,25700,25400,5280
20230713,134100,51364534200,25400,25400,25500,25350,3018
20230713,134000,51287915400,25400,25450,25450,25350,3457
20230713,133900,51200168000,25450,25400,25450,25400,1877
20230713,133800,51152487300,25400,25500,25500,25350,8398
20230713,133700,50939064600,25500,25500,25500,25450,1940
20230713,133600,50889684550,25450,25600,25600,25450,2651
20230713,133500,50822041150,25600,25550,25600,25500,2095
20230713,133400,50768530250,25550,25550,25550,25500,164
20230713,133300,50764341550,25550,25450,25550,25450,1004
20230713,133200,50738742700,25450,25500,25550,25450,2169
20230713,133100,50683446250,25500,25550,25600,25500,5413
20230713,133000,50545302900,25550,25650,25650,25550,857
20230713,132900,50523372100,25600,25650,25650,25600,262
20230713,132800,50516657450,25650,25550,25650,25550,1735
20230713,132700,50472241800,25600,25550,25600,25500,892
20230713,132600,50449437400,25600,25600,25650,25500,3226
20230713,132500,50366961500,25650,25700,25700,25650,1061
20230713,132400,50339725200,25650,25750,25800,25650,1474
20230713,132300,50301799250,25750,25600,25750,25550,4986
20230713,132200,50173900900,25550,25500,25550,25500,2311
20230713,132100,50114884750,25500,25550,25550,25500,851
20230713,132000,50093170450,25550,25550,25600,25500,1954
20230713,131900,50043255900,25550,25600,25650,25500,2626
20230713,131800,49976112550,25650,25500,25650,25450,4906
20230713,131700,49850946750,25500,25450,25500,25400,1196
20230713,131600,49820514450,25450,25450,25500,25400,3971
20230713,131500,49719488350,25500,25400,25550,25400,4250
20230713,131400,49611251650,25400,25500,25500,25350,9967
20230713,131300,49357789250,25500,25500,25650,25500,8819
20230713,131200,49132457600,25500,25850,25900,25450,24792
20230713,131100,48497559600,25850,25900,25950,25850,5116
20230713,131000,48365159400,25900,25800,25900,25800,4632
20230713,130900,48245328650,25800,25850,25900,25800,3262
20230713,130800,48161068350,25850,25850,25900,25800,3529
20230713,130700,48069865100,25850,25950,25950,25850,2177
20230713,130600,48013518000,25950,25900,26000,25900,4915
20230713,130500,47886132900,25900,26050,26100,25900,11248
20230713,130400,47593790750,26050,26150,26150,26050,3347
20230713,130300,47506335650,26150,26200,26200,26000,8027
20230713,130200,47296682500,26150,25850,26150,25850,10931
20230713,130100,47012459300,25850,25900,25950,25800,6568
20230713,130000,46842601150,25900,25950,25950,25800,6723
20230713,125900,46668692250,25950,26050,26050,25850,14450
20230713,125800,46294346200,26050,26100,26100,26000,8674
20230713,125700,46068639800,26050,26150,26150,26050,5454
20230713,125600,45926174750,26150,26200,26200,26100,5280
20230713,125500,45788075450,26250,26250,26300,26200,8273
20230713,125400,45570778550,26300,26150,26300,26150,11116
20230713,125300,45279008000,26100,26050,26250,26050,11109
20230713,125200,44988877650,26100,26100,26100,25900,14688
20230713,125100,44606614000,26100,26250,26300,26100,22960
20230713,125000,44005870800,26300,26350,26350,26250,12032
20230713,124900,43689300650,26350,26200,26350,26200,7946
20230713,124800,43480597000,26200,26350,26400,26200,11889
20230713,124700,43167977800,26350,26300,26350,26200,14361
20230713,124600,42790570650,26250,26300,26450,26250,24569
20230713,124500,42142915950,26300,26450,26500,26250,39042
20230713,124400,41113304700,26450,26200,26450,26150,54054
20230713,124300,39689817750,26200,26000,26200,25950,32593
20230713,124200,38839053600,26000,25950,26100,25900,8651
20230713,124100,38613837900,25900,26000,26050,25850,19905
20230713,124000,38097539400,26000,26000,26100,25950,21641
20230713,123900,37533921850,26000,26000,26000,25900,38087
20230713,123800,36543964450,26000,25800,26000,25750,49635
20230713,123700,35257161000,25800,25800,25850,25800,1554
20230713,123600,35217051300,25850,25800,25850,25750,5035
20230713,123500,35087147250,25800,25750,25850,25750,3441
20230713,123400,34998340400,25750,25750,25800,25750,3145
20230713,123300,34917303600,25750,25700,25800,25700,6595
20230713,123200,34747382650,25700,25750,25800,25700,7119
20230713,123100,34564177900,25750,25650,25750,25650,7969
20230713,123000,34359331800,25600,25600,25650,25600,3309
20230713,122900,34274580900,25600,25550,25600,25550,347
20230713,122800,34265703850,25600,25600,25600,25500,2003
20230713,122700,34214519700,25550,25550,25600,25500,2106
20230713,122600,34160737000,25550,25500,25600,25500,6452
20230713,122500,33995810400,25600,25600,25650,25550,8391
20230713,122400,33781096050,25600,25500,25600,25500,4418
20230713,122300,33668290150,25500,25500,25550,25450,4277
20230713,122200,33559231250,25450,25350,25500,25350,2451
20230713,122100,33496930100,25400,25400,25400,25350,573
20230713,122000,33482382650,25350,25400,25400,25350,1211
20230713,121900,33451676050,25400,25350,25400,25300,556
20230713,121800,33437580050,25350,25300,25400,25300,1783
20230713,121700,33392395300,25300,25300,25400,25250,838
20230713,121600,33371185500,25300,25450,25550,25200,19210
20230713,121500,32884208150,25450,25450,25550,25450,5664
20230713,121400,32739893450,25450,25450,25500,25350,15766
20230713,121300,32339539950,25400,25500,25550,25400,6617
20230713,121200,32171028300,25550,25500,25550,25450,2756
20230713,121100,32100755650,25500,25550,25550,25500,4501
20230713,121000,31985947400,25550,25600,25600,25500,3786
20230713,120900,31889225600,25550,25600,25700,25550,5051
20230713,120800,31759948350,25600,25700,25750,25600,2747
20230713,120700,31689398550,25700,25650,25750,25650,3075
20230713,120600,31610379350,25600,25650,25750,25600,3748
20230713,120500,31514222800,25750,25800,25800,25600,4079
20230713,120400,31409486700,25750,25850,25850,25750,2729
20230713,120300,31339038400,25850,25650,25850,25650,3848
20230713,120200,31240014900,25650,25750,25750,25550,4962
20230713,120100,31112792950,25700,25850,25850,25700,3172
20230713,120000,31031025600,25850,25800,25850,25800,1126
20230713,115900,31001925200,25850,25750,25900,25750,3164
20230713,115800,30920261500,25750,25550,25800,25500,11992
20230713,115700,30612681450,25550,25550,25650,25550,4500
20230713,115600,30497403550,25600,25700,25700,25500,9591
20230713,115500,30252141250,25650,25700,25750,25650,6097
20230713,115400,30095533350,25700,25800,25850,25500,17968
20230713,115300,29634977300,25800,25900,25950,25750,8218
20230713,115200,29422706200,25900,25950,25950,25850,11213
20230713,115100,29132155050,25950,25950,25950,25800,18892
20230713,115000,28642416850,25950,25900,25950,25700,34010
20230713,114900,27762109150,25900,25750,25900,25750,37570
20230713,114800,26791163450,25750,25700,25750,25700,9441
20230713,114700,26548236200,25700,25700,25750,25650,15732
20230713,114600,26143920100,25700,25650,25700,25600,12400
20230713,114500,25825565500,25600,25600,25650,25550,3972
20230713,114400,25723906150,25600,25550,25600,25550,1729
20230713,114300,25679657100,25550,25650,25650,25550,2375
20230713,114200,25618897950,25600,25650,25650,25550,8386
20230713,114100,25404180250,25650,25650,25700,25600,6015
20230713,114000,25249841650,25650,25650,25700,25600,12601
20230713,113900,24926534200,25600,25600,25650,25550,8401
20230713,113800,24711324950,25600,25600,25650,25550,12068
20230713,113700,24402070100,25550,25550,25600,25500,10272
20230713,113600,24139376700,25550,25450,25550,25450,5042
20230713,113500,24010788750,25450,25500,25500,25400,13849
20230713,113400,23658150900,25550,25500,25550,25450,16049
20230713,113300,23248881450,25500,25400,25500,25350,13278
20230713,113200,22911091600,25400,25350,25400,25300,3641
20230713,113100,22818723200,25350,25450,25450,25300,7499
20230713,113000,22628597550,25400,25400,25450,25400,6650
20230713,112900,22459530100,25450,25350,25450,25300,5868
20230713,112800,22310626550,25400,25400,25500,25350,6574
20230713,112700,22143432150,25400,25450,25500,25400,10642
20230713,112600,21872627250,25500,25450,25500,25400,12201
20230713,112500,21562363550,25450,25600,25650,25450,21522
20230713,112400,21012646650,25600,25650,25700,25500,19437
20230713,112300,20515080700,25700,25450,25700,25400,47463
20230713,112200,19303170250,25450,25300,25450,25200,35388
20230713,112100,18406709050,25300,25200,25300,25200,7813
20230713,112000,18209517850,25250,25200,25250,25050,9942
20230713,111900,17958854200,25150,25100,25200,25100,7533
20230713,111800,17769384300,25100,25150,25150,25000,5571
20230713,111700,17629498500,25150,25150,25150,25100,2025
20230713,111600,17578596450,25150,25050,25150,25000,5563
20230713,111500,17439066700,25050,25050,25150,25050,7267
20230713,111400,17256624050,25100,24950,25100,24900,11640
20230713,111300,16965817900,24950,24950,24950,24850,2862
20230713,111200,16894542400,24900,24950,24950,24850,2928
20230713,111100,16821628550,24950,24800,24950,24800,5865
20230713,111000,16675844350,24750,24850,24850,24750,540
20230713,110900,16662472250,24750,24850,24850,24750,643
20230713,110800,16646518600,24850,24850,24850,24800,1373
20230713,110700,16612400750,24800,24850,24850,24800,244
20230713,110600,16606338950,24850,24850,24850,24800,235
20230713,110500,16600505000,24850,24850,24850,24800,471
20230713,110400,16588804200,24800,24800,24850,24800,949
20230713,110300,16565241600,24800,24850,24850,24800,396
20230713,110200,16555417650,24850,24850,24850,24800,2625
20230713,110100,16490303450,24800,24800,24850,24750,2016
20230713,110000,16440290550,24800,24800,24800,24750,1303
20230713,105900,16408002550,24800,24750,24800,24700,984
20230713,105800,16383662350,24750,24800,24800,24700,517
20230713,105700,16370859550,24750,24800,24800,24750,569
20230713,105600,16356771800,24800,24700,24800,24650,2373
20230713,105500,16298073400,24700,24750,24750,24700,758
20230713,105400,16279344500,24750,24750,24750,24700,251
20230713,105300,16273133100,24750,24750,24750,24700,436
20230713,105200,16262357700,24700,24700,24700,24550,2644
20230713,105100,16197193050,24700,24650,24750,24600,2543
20230713,105000,16134424400,24650,24650,24700,24600,2464
20230713,104900,16073740950,24650,24700,24700,24600,1392
20230713,104800,16039472200,24700,24650,24700,24600,905
20230713,104700,16017148750,24600,24650,24650,24600,566
20230713,104600,16003209600,24650,24650,24650,24650,455
20230713,104500,15991993850,24650,24650,24650,24600,690
20230713,104400,15975000300,24650,24600,24650,24600,120
20230713,104300,15972044050,24600,24600,24650,24550,590
20230713,104200,15957531650,24600,24550,24600,24550,338
20230713,104100,15949225950,24600,24650,24650,24500,3358
20230713,104000,15866824700,24600,24650,24650,24600,970
20230713,103900,15842958650,24650,24650,24650,24600,375
20230713,103800,15833717850,24650,24550,24650,24550,2481
20230713,103700,15772777650,24550,24750,24750,24500,12404
20230713,103600,15467439200,24800,24800,24850,24750,2931
20230713,103500,15394836800,24800,24750,24800,24750,1513
20230713,103400,15357325150,24800,24700,24800,24700,1638
20230713,103300,15316792450,24750,24750,24750,24650,815
20230713,103200,15296674000,24700,24700,24750,24650,1652
20230713,103100,15255873350,24700,24700,24700,24650,458
20230713,103000,15244565650,24650,24650,24700,24650,740
20230713,102900,15226315250,24650,24750,24750,24650,714
20230713,102800,15208688150,24750,24750,24750,24700,614
20230713,102700,15193493550,24700,24750,24750,24700,126
20230713,102600,15190375600,24700,24700,24750,24650,650
20230713,102500,15174312100,24700,24700,24750,24650,1797
20230713,102400,15129928000,24750,24800,24850,24750,1898
20230713,102300,15082921000,24800,24750,24850,24750,1453
20230713,102200,15046892350,24800,24800,24800,24750,962
20230713,102100,15023050050,24750,24800,24850,24700,3452
20230713,102000,14937528650,24850,24900,24950,24750,3596
20230713,101900,14848381650,24900,25050,25100,24850,6629
20230713,101800,14682926250,25000,24650,25200,24650,56731
20230713,101700,13261491600,24700,24700,24700,24650,1044
20230713,101600,13235745850,24700,24650,24700,24600,250
20230713,101500,13229579350,24650,24700,24750,24650,1562
20230713,101400,13191047850,24700,24750,24750,24700,1758
20230713,101300,13147621150,24700,24750,24750,24700,758
20230713,101200,13128873300,24750,24750,24750,24700,284
20230713,101100,13121848550,24750,24750,24750,24700,796
20230713,101000,13102160450,24750,24750,24750,24700,317
20230713,100900,13094324900,24750,24650,24750,24650,372
20230713,100800,13085139050,24750,24700,24750,24600,2312
20230713,100700,13028158300,24700,24700,24750,24650,2030
20230713,100600,12977999550,24700,24700,24700,24650,249
20230713,100500,12971849350,24700,24750,24800,24700,1174
20230713,100400,12942804700,24700,24650,24700,24600,3091
20230713,100300,12866596050,24650,24650,24650,24600,682
20230713,100200,12849787100,24600,24650,24700,24600,2591
20230713,100100,12785915650,24650,24700,24700,24600,1328
20230713,100000,12753193950,24700,24550,24700,24550,1884
20230713,095900,12706813150,24500,24600,24600,24500,444
20230713,095800,12695908650,24600,24550,24600,24500,563
20230713,095700,12682091800,24550,24600,24600,24500,1341
20230713,095600,12649183700,24600,24600,24600,24550,879
20230713,095500,12627585750,24600,24650,24700,24600,2456
20230713,095400,12567054950,24600,24650,24700,24550,2981
20230713,095300,12493653700,24650,24550,24650,24550,1515
20230713,095200,12456381450,24600,24500,24600,24450,1560
20230713,095100,12418064950,24500,24500,24600,24350,2179
20230713,095000,12364674450,24500,24300,24500,24300,7063
20230713,094900,12192590550,24300,24350,24400,24300,7950
20230713,094800,11999222050,24350,24550,24600,24350,4374
20230713,094700,11892355450,24550,24500,24600,24500,3038
20230713,094600,11817799550,24550,24500,24600,24450,2643
20230713,094500,11753044450,24500,24400,24500,24400,4663
20230713,094400,11639073500,24450,24400,24450,24400,2439
20230713,094300,11579551800,24400,24500,24550,24400,2241
20230713,094200,11524723600,24550,24600,24600,24400,4528
20230713,094100,11413966300,24600,24600,24650,24500,5800
20230713,094000,11271470100,24550,24400,24550,24350,2112
20230713,093900,11219756250,24400,24550,24550,24350,17463
20230713,093800,10794133150,24550,24700,24700,24400,18096
20230713,093700,10350776400,24700,24650,24750,24600,1702
20230713,093600,10308743150,24600,24500,24600,24450,9711
20230713,093500,10070510550,24550,24550,24600,24500,11394
20230713,093400,9791174750,24550,24700,24700,24500,14945
20230713,093300,9423841350,24700,24850,24850,24650,13193
20230713,093200,9097839900,24800,24950,24950,24800,2141
20230713,093100,9044611900,24950,25050,25050,24900,4201
20230713,093000,8939717450,25050,25100,25200,25050,13065
20230713,092900,8611096450,25150,25000,25150,25000,7528
20230713,092800,8422571550,24950,24950,25000,24800,4932
20230713,092700,8299507450,24950,24900,24950,24750,8961
20230713,092600,8077154450,24900,24850,24950,24800,4723
20230713,092500,7959747850,24850,24900,24900,24800,3187
20230713,092400,7880478950,24900,24900,24900,24800,3582
20230713,092300,7791363250,24900,25000,25000,24900,3574
20230713,092200,7702291450,25000,24950,25000,24950,5767
20230713,092100,7558332100,24950,24950,25000,24950,2829
20230713,092000,7487681650,24950,25000,25000,24900,6801
20230713,091900,7317914750,25000,24950,25000,24950,2805
20230713,091800,7247892250,24950,24800,24950,24800,4456
20230713,091700,7137024100,24850,24800,24850,24700,4975
20230713,091600,7013834550,24800,24800,24900,24750,4186
20230713,091500,6909977200,24800,24850,24900,24800,4359
20230713,091400,6801761600,24850,24750,24950,24750,3928
20230713,091300,6704212100,24750,24800,24800,24750,5480
20230713,091200,6568426150,24800,24800,24850,24800,7656
20230713,091100,6378470700,24800,24900,25100,24800,8772
20230713,091000,6159525200,24950,24850,25050,24850,5839
20230713,090900,6014042000,24850,25000,25000,24850,5603
20230713,090800,5874421750,25050,25050,25100,24900,12481
20230713,090700,5561677100,25000,24950,25000,24800,18788
20230713,090600,5094037400,24950,24700,24950,24650,7409
20230713,090500,4910266200,24650,24950,25000,24600,21983
20230713,090400,4366032500,25000,25050,25100,24950,11234
20230713,090300,4084958000,25050,25000,25100,24950,12736
20230713,090200,3766470450,25000,25100,25150,25000,22924
20230713,090100,3192843200,25100,25300,25350,25050,28531
20230713,090000,2475375050,25300,25350,25750,25250,97333