KissMeData/200710/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,201800,21819979950,25500,25500,25500,25500,12166
20230718,201700,21819979950,25500,25500,25500,25500,0
20230718,201600,21819979950,25500,25500,25500,25500,0
20230718,201500,21819979950,25500,25500,25500,25500,0
20230718,201400,21819979950,25500,25500,25500,25500,0
20230718,201300,21819979950,25500,25500,25500,25500,0
20230718,201200,21819979950,25500,25500,25500,25500,0
20230718,201100,21819979950,25500,25500,25500,25500,0
20230718,201000,21819979950,25500,25500,25500,25500,0
20230718,200900,21819979950,25500,25500,25500,25500,0
20230718,200800,21819979950,25500,25500,25500,25500,0
20230718,200700,21819979950,25500,25500,25500,25500,0
20230718,200600,21819979950,25500,25500,25500,25500,0
20230718,200500,21819979950,25500,25500,25500,25500,0
20230718,200400,21819979950,25500,25500,25500,25500,0
20230718,200300,21819979950,25500,25500,25500,25500,0
20230718,200200,21819979950,25500,25500,25500,25500,0
20230718,200100,21819979950,25500,25500,25500,25500,0
20230718,200000,21819979950,25500,25500,25500,25500,0
20230718,195900,21819979950,25500,25500,25500,25500,0
20230718,195800,21819979950,25500,25500,25500,25500,0
20230718,195700,21819979950,25500,25500,25500,25500,0
20230718,195600,21819979950,25500,25500,25500,25500,0
20230718,195500,21819979950,25500,25500,25500,25500,0
20230718,195400,21819979950,25500,25500,25500,25500,0
20230718,195300,21819979950,25500,25500,25500,25500,0
20230718,195200,21819979950,25500,25500,25500,25500,0
20230718,195100,21819979950,25500,25500,25500,25500,0
20230718,195000,21819979950,25500,25500,25500,25500,0
20230718,194900,21819979950,25500,25500,25500,25500,0
20230718,194800,21819979950,25500,25500,25500,25500,12166
20230718,194700,21819979950,25500,25500,25500,25500,0
20230718,194600,21819979950,25500,25500,25500,25500,0
20230718,194500,21819979950,25500,25500,25500,25500,0
20230718,194400,21819979950,25500,25500,25500,25500,0
20230718,194300,21819979950,25500,25500,25500,25500,0
20230718,194200,21819979950,25500,25500,25500,25500,0
20230718,194100,21819979950,25500,25500,25500,25500,0
20230718,194000,21819979950,25500,25500,25500,25500,0
20230718,193900,21819979950,25500,25500,25500,25500,0
20230718,193800,21819979950,25500,25500,25500,25500,0
20230718,193700,21819979950,25500,25500,25500,25500,0
20230718,193600,21819979950,25500,25500,25500,25500,0
20230718,193500,21819979950,25500,25500,25500,25500,0
20230718,193400,21819979950,25500,25500,25500,25500,0
20230718,193300,21819979950,25500,25500,25500,25500,0
20230718,193200,21819979950,25500,25500,25500,25500,0
20230718,193100,21819979950,25500,25500,25500,25500,0
20230718,193000,21819979950,25500,25500,25500,25500,0
20230718,192900,21819979950,25500,25500,25500,25500,0
20230718,192800,21819979950,25500,25500,25500,25500,0
20230718,192700,21819979950,25500,25500,25500,25500,0
20230718,192600,21819979950,25500,25500,25500,25500,0
20230718,192500,21819979950,25500,25500,25500,25500,0
20230718,192400,21819979950,25500,25500,25500,25500,0
20230718,192300,21819979950,25500,25500,25500,25500,0
20230718,192200,21819979950,25500,25500,25500,25500,0
20230718,192100,21819979950,25500,25500,25500,25500,0
20230718,192000,21819979950,25500,25500,25500,25500,0
20230718,191900,21819979950,25500,25500,25500,25500,0
20230718,191800,21819979950,25500,25500,25500,25500,12166
20230718,191700,21819979950,25500,25500,25500,25500,0
20230718,191600,21819979950,25500,25500,25500,25500,0
20230718,191500,21819979950,25500,25500,25500,25500,0
20230718,191400,21819979950,25500,25500,25500,25500,0
20230718,191300,21819979950,25500,25500,25500,25500,0
20230718,191200,21819979950,25500,25500,25500,25500,0
20230718,191100,21819979950,25500,25500,25500,25500,0
20230718,191000,21819979950,25500,25500,25500,25500,0
20230718,190900,21819979950,25500,25500,25500,25500,0
20230718,190800,21819979950,25500,25500,25500,25500,0
20230718,190700,21819979950,25500,25500,25500,25500,0
20230718,190600,21819979950,25500,25500,25500,25500,0
20230718,190500,21819979950,25500,25500,25500,25500,0
20230718,190400,21819979950,25500,25500,25500,25500,0
20230718,190300,21819979950,25500,25500,25500,25500,0
20230718,190200,21819979950,25500,25500,25500,25500,0
20230718,190100,21819979950,25500,25500,25500,25500,0
20230718,190000,21819979950,25500,25500,25500,25500,0
20230718,185900,21819979950,25500,25500,25500,25500,0
20230718,185800,21819979950,25500,25500,25500,25500,0
20230718,185700,21819979950,25500,25500,25500,25500,0
20230718,185600,21819979950,25500,25500,25500,25500,0
20230718,185500,21819979950,25500,25500,25500,25500,0
20230718,185400,21819979950,25500,25500,25500,25500,0
20230718,185300,21819979950,25500,25500,25500,25500,0
20230718,185200,21819979950,25500,25500,25500,25500,0
20230718,185100,21819979950,25500,25500,25500,25500,0
20230718,185000,21819979950,25500,25500,25500,25500,0
20230718,184900,21819979950,25500,25500,25500,25500,0
20230718,184800,21819979950,25500,25500,25500,25500,12166
20230718,184700,21819979950,25500,25500,25500,25500,0
20230718,184600,21819979950,25500,25500,25500,25500,0
20230718,184500,21819979950,25500,25500,25500,25500,0
20230718,184400,21819979950,25500,25500,25500,25500,0
20230718,184300,21819979950,25500,25500,25500,25500,0
20230718,184200,21819979950,25500,25500,25500,25500,0
20230718,184100,21819979950,25500,25500,25500,25500,0
20230718,184000,21819979950,25500,25500,25500,25500,0
20230718,183900,21819979950,25500,25500,25500,25500,0
20230718,183800,21819979950,25500,25500,25500,25500,0
20230718,183700,21819979950,25500,25500,25500,25500,0
20230718,183600,21819979950,25500,25500,25500,25500,0
20230718,183500,21819979950,25500,25500,25500,25500,0
20230718,183400,21819979950,25500,25500,25500,25500,0
20230718,183300,21819979950,25500,25500,25500,25500,0
20230718,183200,21819979950,25500,25500,25500,25500,0
20230718,183100,21819979950,25500,25500,25500,25500,0
20230718,183000,21819979950,25500,25500,25500,25500,0
20230718,182900,21819979950,25500,25500,25500,25500,0
20230718,182800,21819979950,25500,25500,25500,25500,0
20230718,182700,21819979950,25500,25500,25500,25500,0
20230718,182600,21819979950,25500,25500,25500,25500,0
20230718,182500,21819979950,25500,25500,25500,25500,0
20230718,182400,21819979950,25500,25500,25500,25500,0
20230718,182300,21819979950,25500,25500,25500,25500,0
20230718,182200,21819979950,25500,25500,25500,25500,0
20230718,182100,21819979950,25500,25500,25500,25500,0
20230718,182000,21819979950,25500,25500,25500,25500,0
20230718,181900,21819979950,25500,25500,25500,25500,0
20230718,181800,21819979950,25500,25500,25500,25500,12166
20230718,181700,21819979950,25500,25500,25500,25500,0
20230718,181600,21819979950,25500,25500,25500,25500,0
20230718,181500,21819979950,25500,25500,25500,25500,0
20230718,181400,21819979950,25500,25500,25500,25500,0
20230718,181300,21819979950,25500,25500,25500,25500,0
20230718,181200,21819979950,25500,25500,25500,25500,0
20230718,181100,21819979950,25500,25500,25500,25500,0
20230718,181000,21819979950,25500,25500,25500,25500,0
20230718,180900,21819979950,25500,25500,25500,25500,0
20230718,180800,21819979950,25500,25500,25500,25500,0
20230718,180700,21819979950,25500,25500,25500,25500,0
20230718,180600,21819979950,25500,25500,25500,25500,0
20230718,180500,21819979950,25500,25500,25500,25500,0
20230718,180400,21819979950,25500,25500,25500,25500,0
20230718,180300,21819979950,25500,25500,25500,25500,0
20230718,180200,21819979950,25500,25500,25500,25500,0
20230718,180100,21819979950,25500,25500,25500,25500,0
20230718,180000,21819979950,25500,25500,25500,25500,0
20230718,175900,21819979950,25500,25500,25500,25500,0
20230718,175800,21819979950,25500,25500,25500,25500,0
20230718,175700,21819979950,25500,25500,25500,25500,0
20230718,175600,21819979950,25500,25500,25500,25500,0
20230718,175500,21819979950,25500,25500,25500,25500,0
20230718,175400,21819979950,25500,25500,25500,25500,0
20230718,175300,21819979950,25500,25500,25500,25500,0
20230718,175200,21819979950,25500,25500,25500,25500,0
20230718,175100,21819979950,25500,25500,25500,25500,0
20230718,175000,21819979950,25500,25500,25500,25500,0
20230718,174900,21819979950,25500,25500,25500,25500,0
20230718,174800,21819979950,25500,25500,25500,25500,12166
20230718,174700,21819979950,25500,25500,25500,25500,0
20230718,174600,21819979950,25500,25500,25500,25500,0
20230718,174500,21819979950,25500,25500,25500,25500,0
20230718,174400,21819979950,25500,25500,25500,25500,0
20230718,174300,21819979950,25500,25500,25500,25500,0
20230718,174200,21819979950,25500,25500,25500,25500,0
20230718,174100,21819979950,25500,25500,25500,25500,0
20230718,174000,21819979950,25500,25500,25500,25500,0
20230718,173900,21819979950,25500,25500,25500,25500,0
20230718,173800,21819979950,25500,25500,25500,25500,0
20230718,173700,21819979950,25500,25500,25500,25500,0
20230718,173600,21819979950,25500,25500,25500,25500,0
20230718,173500,21819979950,25500,25500,25500,25500,0
20230718,173400,21819979950,25500,25500,25500,25500,0
20230718,173300,21819979950,25500,25500,25500,25500,0
20230718,173200,21819979950,25500,25500,25500,25500,0
20230718,173100,21819979950,25500,25500,25500,25500,0
20230718,173000,21819979950,25500,25500,25500,25500,0
20230718,172900,21819979950,25500,25500,25500,25500,0
20230718,172800,21819979950,25500,25500,25500,25500,0
20230718,172700,21819979950,25500,25500,25500,25500,0
20230718,172600,21819979950,25500,25500,25500,25500,0
20230718,172500,21819979950,25500,25500,25500,25500,0
20230718,172400,21819979950,25500,25500,25500,25500,0
20230718,172300,21819979950,25500,25500,25500,25500,0
20230718,172200,21819979950,25500,25500,25500,25500,0
20230718,172100,21819979950,25500,25500,25500,25500,0
20230718,172000,21819979950,25500,25500,25500,25500,0
20230718,171900,21819979950,25500,25500,25500,25500,0
20230718,171800,21819979950,25500,25500,25500,25500,12166
20230718,171700,21819979950,25500,25500,25500,25500,0
20230718,171600,21819979950,25500,25500,25500,25500,0
20230718,171500,21819979950,25500,25500,25500,25500,0
20230718,171400,21819979950,25500,25500,25500,25500,0
20230718,171300,21819979950,25500,25500,25500,25500,0
20230718,171200,21819979950,25500,25500,25500,25500,0
20230718,171100,21819979950,25500,25500,25500,25500,0
20230718,171000,21819979950,25500,25500,25500,25500,0
20230718,170900,21819979950,25500,25500,25500,25500,0
20230718,170800,21819979950,25500,25500,25500,25500,0
20230718,170700,21819979950,25500,25500,25500,25500,0
20230718,170600,21819979950,25500,25500,25500,25500,0
20230718,170500,21819979950,25500,25500,25500,25500,0
20230718,170400,21819979950,25500,25500,25500,25500,0
20230718,170300,21819979950,25500,25500,25500,25500,0
20230718,170200,21819979950,25500,25500,25500,25500,0
20230718,170100,21819979950,25500,25500,25500,25500,0
20230718,170000,21819979950,25500,25500,25500,25500,0
20230718,165900,21819979950,25500,25500,25500,25500,0
20230718,165800,21819979950,25500,25500,25500,25500,0
20230718,165700,21819979950,25500,25500,25500,25500,0
20230718,165600,21819979950,25500,25500,25500,25500,0
20230718,165500,21819979950,25500,25500,25500,25500,0
20230718,165400,21819979950,25500,25500,25500,25500,0
20230718,165300,21819979950,25500,25500,25500,25500,0
20230718,165200,21819979950,25500,25500,25500,25500,0
20230718,165100,21819979950,25500,25500,25500,25500,0
20230718,165000,21819979950,25500,25500,25500,25500,0
20230718,164900,21819979950,25500,25500,25500,25500,0
20230718,164800,21819979950,25500,25500,25500,25500,12166
20230718,164700,21819979950,25500,25500,25500,25500,0
20230718,164600,21819979950,25500,25500,25500,25500,0
20230718,164500,21819979950,25500,25500,25500,25500,0
20230718,164400,21819979950,25500,25500,25500,25500,0
20230718,164300,21819979950,25500,25500,25500,25500,0
20230718,164200,21819979950,25500,25500,25500,25500,0
20230718,164100,21819979950,25500,25500,25500,25500,0
20230718,164000,21819979950,25500,25500,25500,25500,0
20230718,163900,21819979950,25500,25500,25500,25500,0
20230718,163800,21819979950,25500,25500,25500,25500,0
20230718,163700,21819979950,25500,25500,25500,25500,0
20230718,163600,21819979950,25500,25500,25500,25500,0
20230718,163500,21819979950,25500,25500,25500,25500,0
20230718,163400,21819979950,25500,25500,25500,25500,0
20230718,163300,21819979950,25500,25500,25500,25500,0
20230718,163200,21819979950,25500,25500,25500,25500,0
20230718,163100,21819979950,25500,25500,25500,25500,0
20230718,163000,21819979950,25500,25500,25500,25500,0
20230718,162900,21819979950,25500,25500,25500,25500,0
20230718,162800,21819979950,25500,25500,25500,25500,0
20230718,162700,21819979950,25500,25500,25500,25500,0
20230718,162600,21819979950,25500,25500,25500,25500,0
20230718,162500,21819979950,25500,25500,25500,25500,0
20230718,162400,21819979950,25500,25500,25500,25500,0
20230718,162300,21819979950,25500,25500,25500,25500,0
20230718,162200,21819979950,25500,25500,25500,25500,0
20230718,162100,21819979950,25500,25500,25500,25500,0
20230718,162000,21819979950,25500,25500,25500,25500,0
20230718,161900,21819979950,25500,25500,25500,25500,0
20230718,161800,21819979950,25500,25500,25500,25500,12166
20230718,161700,21819979950,25500,25500,25500,25500,0
20230718,161600,21819979950,25500,25500,25500,25500,0
20230718,161500,21819979950,25500,25500,25500,25500,0
20230718,161400,21819979950,25500,25500,25500,25500,0
20230718,161300,21819979950,25500,25500,25500,25500,0
20230718,161200,21819979950,25500,25500,25500,25500,0
20230718,161100,21819979950,25500,25500,25500,25500,0
20230718,161000,21819979950,25500,25500,25500,25500,0
20230718,160900,21819979950,25500,25500,25500,25500,0
20230718,160800,21819979950,25500,25500,25500,25500,0
20230718,160700,21819979950,25500,25500,25500,25500,0
20230718,160600,21819979950,25500,25500,25500,25500,0
20230718,160500,21819979950,25500,25500,25500,25500,0
20230718,160400,21819979950,25500,25500,25500,25500,0
20230718,160300,21819979950,25500,25500,25500,25500,0
20230718,160200,21819979950,25500,25500,25500,25500,0
20230718,160100,21819979950,25500,25500,25500,25500,0
20230718,160000,21819979950,25500,25500,25500,25500,0
20230718,155900,21819979950,25500,25500,25500,25500,0
20230718,155800,21819979950,25500,25500,25500,25500,0
20230718,155700,21819979950,25500,25500,25500,25500,0
20230718,155600,21819979950,25500,25500,25500,25500,0
20230718,155500,21819979950,25500,25500,25500,25500,0
20230718,155400,21819979950,25500,25500,25500,25500,0
20230718,155300,21819979950,25500,25500,25500,25500,0
20230718,155200,21819979950,25500,25500,25500,25500,0
20230718,155100,21819979950,25500,25500,25500,25500,0
20230718,155000,21819979950,25500,25500,25500,25500,0
20230718,154900,21819979950,25500,25500,25500,25500,0
20230718,154800,21819979950,25500,25500,25500,25500,12166
20230718,154700,21819979950,25500,25500,25500,25500,0
20230718,154600,21819979950,25500,25500,25500,25500,0
20230718,154500,21819979950,25500,25500,25500,25500,0
20230718,154400,21819979950,25500,25500,25500,25500,0
20230718,154300,21819979950,25500,25500,25500,25500,0
20230718,154200,21819979950,25500,25500,25500,25500,0
20230718,154100,21819979950,25500,25500,25500,25500,0
20230718,154000,21819979950,25500,25500,25500,25500,0
20230718,153900,21819979950,25500,25500,25500,25500,0
20230718,153800,21819979950,25500,25500,25500,25500,0
20230718,153700,21819979950,25500,25500,25500,25500,0
20230718,153600,21819979950,25500,25500,25500,25500,0
20230718,153500,21819979950,25500,25500,25500,25500,0
20230718,153400,21819979950,25500,25500,25500,25500,0
20230718,153300,21819979950,25500,25500,25500,25500,0
20230718,153200,21819979950,25500,25500,25500,25500,0
20230718,153100,21819979950,25500,25500,25500,25500,0
20230718,153000,21819979950,25500,25500,25500,25500,12166
20230718,152900,21509746950,25450,25450,25450,25450,0
20230718,152800,21509746950,25450,25450,25450,25450,0
20230718,152700,21509746950,25450,25450,25450,25450,0
20230718,152600,21509746950,25450,25450,25450,25450,0
20230718,152500,21509746950,25450,25450,25450,25450,0
20230718,152400,21509746950,25450,25450,25450,25450,0
20230718,152300,21509746950,25450,25450,25450,25450,0
20230718,152200,21509746950,25450,25450,25450,25450,0
20230718,152100,21509746950,25450,25450,25450,25450,0
20230718,152000,21509746950,25450,25450,25450,25450,0
20230718,151900,21509746950,25450,25400,25450,25400,1559
20230718,151800,21470120500,25400,25400,25450,25400,2249
20230718,151700,21412995850,25450,25450,25450,25350,3690
20230718,151600,21319279100,25450,25350,25450,25350,3225
20230718,151500,21237357550,25400,25400,25400,25350,698
20230718,151400,21219632950,25350,25450,25450,25350,2994
20230718,151300,21143566700,25450,25400,25450,25400,1752
20230718,151200,21099043850,25400,25300,25450,25300,3599
20230718,151100,21007716850,25350,25300,25400,25300,1026
20230718,151000,20981716650,25350,25350,25400,25300,1371
20230718,150900,20946977350,25400,25400,25400,25350,1761
20230718,150800,20902294500,25400,25400,25400,25350,758
20230718,150700,20883054100,25400,25200,25400,25150,8784
20230718,150600,20661295000,25200,25100,25200,25050,4255
20230718,150500,20554317150,25050,25050,25100,25000,834
20230718,150400,20533432400,25050,25100,25100,25050,618
20230718,150300,20517942100,25050,25100,25100,25050,146
20230718,150200,20514281750,25050,25100,25100,25000,3066
20230718,150100,20437537850,25050,25050,25100,25050,355
20230718,150000,20428637900,25100,25000,25100,25000,1088
20230718,145900,20401373850,25000,25050,25050,25000,265
20230718,145800,20394738050,25050,25100,25100,25050,129
20230718,145700,20391501150,25100,25000,25100,25000,2539
20230718,145600,20327944300,25050,25000,25050,25000,2323
20230718,145500,20269864950,25050,25050,25050,25050,2012
20230718,145400,20219464350,25100,25100,25150,25100,337
20230718,145300,20211004400,25100,25150,25150,25100,1160
20230718,145200,20181885600,25150,25200,25200,25150,2431
20230718,145100,20120736250,25200,25200,25200,25200,254
20230718,145000,20114335450,25200,25150,25200,25150,1633
20230718,144900,20073258150,25100,25150,25150,25100,290
20230718,144800,20065967000,25150,25150,25150,25150,240
20230718,144700,20059931000,25150,25100,25150,25100,103
20230718,144600,20057343050,25150,25100,25150,25100,271
20230718,144500,20050537400,25150,25150,25150,25100,1335
20230718,144400,20016976100,25150,25100,25150,25100,386
20230718,144300,20007285550,25150,25150,25150,25150,173
20230718,144200,20002934600,25150,25050,25150,25050,2516
20230718,144100,19939775800,25050,25100,25100,25050,627
20230718,144000,19924064600,25050,25100,25100,25050,192
20230718,143900,19919245450,25100,25050,25100,25050,103
20230718,143800,19916663150,25100,25100,25100,25050,147
20230718,143700,19912976250,25100,25100,25100,25100,124
20230718,143600,19909863850,25100,25100,25100,25050,205
20230718,143500,19904718600,25100,25050,25100,25050,191
20230718,143400,19899930200,25050,25000,25050,25000,178
20230718,143300,19895478700,25000,25000,25100,25000,543
20230718,143200,19881897500,25000,25050,25100,25000,270
20230718,143100,19875138150,25050,25050,25050,25000,1546
20230718,143000,19836463500,25050,25050,25050,25000,1450
20230718,142900,19800146500,25050,25100,25100,25050,169
20230718,142800,19795905650,25100,25100,25100,25050,83
20230718,142700,19793824150,25100,25100,25100,25050,153
20230718,142600,19789988100,25100,25100,25100,25050,319
20230718,142500,19781981500,25100,25100,25100,25100,387
20230718,142400,19772267800,25100,25150,25150,25100,583
20230718,142300,19757632600,25150,25150,25150,25150,153
20230718,142200,19753784650,25100,25150,25150,25100,2081
20230718,142100,19701541000,25150,25150,25150,25150,203
20230718,142000,19696435550,25150,25150,25150,25150,484
20230718,141900,19684262950,25100,25150,25150,25050,976
20230718,141800,19659766800,25150,25100,25150,25050,4597
20230718,141700,19544367650,25100,25050,25100,25050,785
20230718,141600,19524696150,25100,25050,25100,25050,1239
20230718,141500,19493653050,25050,25100,25100,25050,448
20230718,141400,19482422750,25100,25100,25100,25100,121
20230718,141300,19479385650,25100,25050,25100,25050,355
20230718,141200,19470487250,25100,25100,25100,25050,283
20230718,141100,19463393950,25050,25100,25100,25050,357
20230718,141000,19454448250,25100,25100,25100,25050,308
20230718,140900,19446722550,25050,25100,25100,25050,617
20230718,140800,19431262800,25100,25100,25100,25100,137
20230718,140700,19427824100,25050,25150,25150,25050,1576
20230718,140600,19388264050,25150,25150,25150,25150,170
20230718,140500,19383988550,25150,25100,25150,25100,360
20230718,140400,19374949450,25100,25150,25150,25100,2433
20230718,140300,19313877350,25150,25200,25200,25150,84
20230718,140200,19311763700,25150,25100,25200,25100,391
20230718,140100,19301929800,25150,25150,25150,25150,318
20230718,140000,19293932100,25150,25100,25150,25100,525
20230718,135900,19280731600,25150,25150,25150,25100,228
20230718,135800,19275000600,25150,25150,25150,25100,241
20230718,135700,19268942650,25100,25100,25150,25100,288
20230718,135600,19261709400,25150,25100,25150,25100,599
20230718,135500,19246672100,25050,25100,25100,25050,103
20230718,135400,19244090100,25100,25050,25100,25050,358
20230718,135300,19235112800,25000,25000,25050,25000,871
20230718,135200,19213313900,25050,25050,25050,25000,252
20230718,135100,19207011450,25000,24950,25050,24950,207
20230718,135000,19201836800,25000,25050,25050,24950,371
20230718,134900,19192571450,25050,25050,25050,25000,514
20230718,134800,19179720100,25050,24950,25050,24950,544
20230718,134700,19166120600,25000,24950,25000,24900,9817
20230718,134600,18920759550,25000,25000,25000,24950,177
20230718,134500,18916338000,24950,24950,25000,24900,1395
20230718,134400,18881559650,25000,25000,25050,25000,166
20230718,134300,18877408500,25050,25050,25050,24950,277
20230718,134200,18870479250,25050,25050,25050,25000,199
20230718,134100,18865497600,25000,25000,25050,25000,203
20230718,134000,18860418850,25000,25050,25050,25000,802
20230718,133900,18840365900,25050,25050,25100,25000,482
20230718,133800,18828308900,25050,25100,25100,25050,545
20230718,133700,18814652950,25100,25100,25100,25050,176
20230718,133600,18810242650,25100,25100,25150,25100,1158
20230718,133500,18781175050,25100,25100,25150,25100,897
20230718,133400,18758649900,25150,25150,25150,25100,816
20230718,133300,18738140700,25100,25100,25150,25100,273
20230718,133200,18731287150,25100,25150,25150,25100,3185
20230718,133100,18651190450,25100,25150,25150,25100,476
20230718,133000,18639226100,25150,25100,25150,25100,231
20230718,132900,18633425850,25100,25100,25150,25100,1177
20230718,132800,18603834050,25150,25150,25150,25100,1228
20230718,132700,18573009750,25150,25100,25150,25100,746
20230718,132600,18554251350,25100,25150,25150,25100,157
20230718,132500,18550306150,25150,25100,25150,25100,221
20230718,132400,18544754950,25150,25150,25150,25100,151
20230718,132300,18540960500,25150,25100,25150,25100,352
20230718,132200,18532110950,25150,25200,25200,25100,695
20230718,132100,18514633550,25200,25250,25250,25150,97
20230718,132000,18512188950,25150,25200,25250,25150,880
20230718,131900,18490013550,25200,25200,25250,25150,1370
20230718,131800,18455508850,25200,25200,25250,25200,983
20230718,131700,18430736000,25150,25150,25200,25150,855
20230718,131600,18409232500,25150,25250,25250,25150,995
20230718,131500,18384157300,25250,25300,25300,25200,1060
20230718,131400,18357392850,25250,25250,25300,25250,1733
20230718,131300,18313584100,25300,25150,25300,25150,1372
20230718,131200,18278978900,25150,25100,25150,25050,3890
20230718,131100,18181171350,25150,25050,25150,25050,678
20230718,131000,18164156300,25100,25100,25200,25050,2670
20230718,130900,18097183150,25100,25200,25200,25100,454
20230718,130800,18085770750,25200,25150,25200,25150,432
20230718,130700,18074894500,25150,25150,25200,25050,1459
20230718,130600,18038195000,25150,24950,25150,24950,3825
20230718,130500,17942254900,25000,24950,25000,24950,244
20230718,130400,17936162700,24950,24950,25100,24950,3363
20230718,130300,17852006450,24950,24900,24950,24900,432
20230718,130200,17841244900,24950,24850,24950,24850,287
20230718,130100,17834095050,24950,24850,24950,24850,378
20230718,130000,17824685300,24900,24800,24900,24750,442
20230718,125900,17813727200,24800,24850,24850,24800,925
20230718,125800,17790782500,24900,24800,24900,24800,618
20230718,125700,17775441400,24800,24850,24850,24750,699
20230718,125600,17758130300,24850,24800,24850,24800,805
20230718,125500,17738158750,24850,24800,24850,24800,607
20230718,125400,17723101250,24800,24750,24900,24750,828
20230718,125300,17702560650,24800,24800,24850,24700,1025
20230718,125200,17677167650,24750,24800,24850,24750,834
20230718,125100,17656512450,24800,24800,24850,24750,877
20230718,125000,17634774050,24800,24750,24800,24750,626
20230718,124900,17619265550,24800,24800,24850,24750,1059
20230718,124800,17593032150,24850,24750,24850,24750,486
20230718,124700,17580995700,24800,24900,24900,24800,1516
20230718,124600,17543368750,24850,24950,24950,24750,1819
20230718,124500,17498216550,24900,24750,24900,24750,1775
20230718,124400,17454095750,24750,24700,24850,24700,1227
20230718,124300,17423712400,24700,24650,24700,24650,1079
20230718,124200,17397064800,24650,24650,24650,24600,1621
20230718,124100,17357160300,24650,24600,24650,24600,1132
20230718,124000,17329295300,24600,24600,24650,24550,1478
20230718,123900,17292921500,24550,24600,24650,24550,2625
20230718,123800,17228376950,24550,24650,24650,24550,3122
20230718,123700,17151579350,24600,24650,24700,24600,5323
20230718,123600,17020518600,24650,24650,24700,24650,789
20230718,123500,17001068550,24650,24650,24700,24650,1228
20230718,123400,16970788650,24650,24700,24700,24650,1005
20230718,123300,16945984900,24700,24700,24750,24650,808
20230718,123200,16926031750,24750,24700,24800,24700,721
20230718,123100,16908204150,24650,24700,24750,24650,751
20230718,123000,16889672300,24650,24650,24700,24600,1947
20230718,122900,16841701000,24650,24650,24700,24650,1246
20230718,122800,16810979700,24700,24650,24700,24650,465
20230718,122700,16799506300,24650,24650,24750,24650,1383
20230718,122600,16765406800,24650,24700,24750,24650,1020
20230718,122500,16740227000,24700,24700,24750,24700,777
20230718,122400,16721030800,24700,24700,24750,24700,874
20230718,122300,16699441150,24750,24750,24750,24700,728
20230718,122200,16681425300,24750,24650,24800,24650,3839
20230718,122100,16586547550,24650,24700,24750,24650,775
20230718,122000,16567428800,24650,24700,24750,24650,993
20230718,121900,16542926450,24700,24750,24800,24700,7209
20230718,121800,16364630950,24750,24800,24800,24750,4369
20230718,121700,16256454750,24800,24800,24800,24750,1481
20230718,121600,16219778150,24750,24800,24800,24750,1887
20230718,121500,16173039950,24750,24800,24800,24750,860
20230718,121400,16151741300,24800,24800,24800,24750,1399
20230718,121300,16117079000,24750,24750,24800,24750,1192
20230718,121200,16087570950,24750,24800,24800,24750,561
20230718,121100,16073683700,24800,24750,24800,24750,1668
20230718,121000,16032375600,24800,24800,24800,24750,585
20230718,120900,16017886100,24800,24800,24800,24750,748
20230718,120800,15999356300,24850,24750,24850,24750,558
20230718,120700,15985534600,24800,24750,24800,24750,1200
20230718,120600,15955805000,24750,24750,24800,24750,1119
20230718,120500,15928079550,24750,24800,24800,24750,669
20230718,120400,15911513150,24850,24800,24850,24750,657
20230718,120300,15895240550,24800,24750,24800,24750,2899
20230718,120200,15823442800,24750,24800,24850,24750,1467
20230718,120100,15787058200,24800,24800,24850,24800,1246
20230718,120000,15756156100,24800,24750,24800,24750,542
20230718,115900,15742739900,24800,24800,24850,24800,1854
20230718,115800,15696759100,24800,24750,24850,24750,773
20230718,115700,15677596500,24750,24800,24850,24750,1032
20230718,115600,15652008250,24800,24800,24850,24800,952
20230718,115500,15628392550,24800,24850,24850,24800,247
20230718,115400,15622265500,24800,24800,24850,24800,1325
20230718,115300,15589388400,24800,24750,24850,24750,386
20230718,115200,15579819100,24800,24800,24800,24750,996
20230718,115100,15555161300,24800,24800,24850,24750,3548
20230718,115000,15467235600,24800,24850,24850,24800,564
20230718,114900,15453238500,24800,24850,24850,24800,1078
20230718,114800,15426499400,24850,24800,24900,24800,1825
20230718,114700,15381167200,24850,24850,24950,24800,2126
20230718,114600,15328413950,24850,24900,25000,24800,2623
20230718,114500,15263174250,24850,24850,24900,24850,1986
20230718,114400,15213797900,24900,24850,24900,24850,1229
20230718,114300,15183253800,24850,24850,24900,24850,949
20230718,114200,15159651400,24850,24850,24900,24850,930
20230718,114100,15136536950,24850,24850,24900,24850,1900
20230718,114000,15089297500,24850,24950,24950,24850,4471
20230718,113900,14977957350,24950,25000,25000,24950,662
20230718,113800,14961427400,24950,24950,25000,24950,1686
20230718,113700,14919338450,24950,24950,25000,24950,1068
20230718,113600,14892663300,24950,25000,25000,24950,873
20230718,113500,14870866100,25000,25000,25050,24950,1331
20230718,113400,14837587200,25050,24950,25050,24950,1608
20230718,113300,14797430350,24950,25000,25000,24950,1379
20230718,113200,14762981150,25000,24950,25000,24950,1137
20230718,113100,14734563350,25000,25000,25050,24950,1233
20230718,113000,14703781800,24950,25000,25000,24950,2308
20230718,112900,14646172700,24950,25000,25000,24950,675
20230718,112800,14629324700,25000,24950,25000,24950,1179
20230718,112700,14599880550,24950,25000,25000,24950,1313
20230718,112600,14567114500,25000,25000,25050,25000,1738
20230718,112500,14523659450,25000,25000,25050,25000,843
20230718,112400,14502562300,25000,25100,25100,25000,7380
20230718,112300,14317912500,25100,25100,25150,25100,902
20230718,112200,14295269250,25100,25150,25150,25100,601
20230718,112100,14280169050,25100,25100,25200,25050,3507
20230718,112000,14191982100,25100,25100,25150,25050,1745
20230718,111900,14148191450,25100,25150,25200,25100,3331
20230718,111800,14064491600,25150,25200,25200,25150,1402
20230718,111700,14029220500,25150,25300,25300,25150,7790
20230718,111600,13832610400,25250,25250,25350,25250,1643
20230718,111500,13791077600,25250,25300,25300,25250,1345
20230718,111400,13757086750,25250,25300,25300,25250,1824
20230718,111300,13711025300,25300,25350,25400,25300,1147
20230718,111200,13681996900,25350,25350,25400,25350,668
20230718,111100,13665057600,25400,25450,25450,25350,1138
20230718,111000,13636156950,25400,25400,25450,25350,923
20230718,110900,13612734450,25400,25350,25450,25300,2409
20230718,110800,13551547550,25350,25350,25350,25300,1338
20230718,110700,13517675150,25350,25300,25350,25300,932
20230718,110600,13494066250,25300,25350,25350,25300,1434
20230718,110500,13457757000,25350,25300,25400,25300,822
20230718,110400,13436921600,25350,25300,25400,25300,1765
20230718,110300,13392128100,25300,25300,25350,25300,1100
20230718,110200,13364287500,25300,25350,25350,25300,403
20230718,110100,13354088500,25350,25250,25350,25250,1745
20230718,110000,13309980550,25250,25250,25350,25250,965
20230718,105900,13285571250,25250,25300,25300,25250,681
20230718,105800,13268374300,25350,25350,25350,25250,743
20230718,105700,13249592750,25350,25300,25350,25250,559
20230718,105600,13235457750,25250,25200,25350,25200,2192
20230718,105500,13180070500,25250,25200,25250,25200,854
20230718,105400,13158520500,25200,25250,25250,25200,541
20230718,105300,13144880500,25200,25250,25300,25200,710
20230718,105200,13126971800,25250,25250,25250,25200,784
20230718,105100,13107194600,25250,25250,25250,25200,1001
20230718,105000,13081939050,25250,25200,25250,25150,2168
20230718,104900,13027305800,25250,25300,25300,25200,1101
20230718,104800,12999502900,25250,25350,25350,25250,757
20230718,104700,12980370800,25250,25300,25350,25250,1099
20230718,104600,12952586700,25300,25300,25300,25250,974
20230718,104500,12927989000,25300,25300,25350,25250,1197
20230718,104400,12897723900,25350,25300,25350,25300,822
20230718,104300,12876908750,25300,25300,25350,25300,619
20230718,104200,12861244700,25300,25350,25400,25300,886
20230718,104100,12838809800,25350,25350,25350,25300,800
20230718,104000,12818549800,25350,25350,25400,25300,4372
20230718,103900,12707741600,25400,25350,25400,25350,549
20230718,103800,12693809100,25350,25400,25400,25300,1983
20230718,103700,12643548450,25400,25300,25400,25300,465
20230718,103600,12631769350,25350,25350,25400,25300,1366
20230718,103500,12597144050,25350,25350,25400,25350,1110
20230718,103400,12569000050,25400,25350,25450,25350,1416
20230718,103300,12533046450,25350,25450,25450,25350,4264
20230718,103200,12424686100,25450,25450,25500,25450,1131
20230718,103100,12395896850,25450,25500,25500,25450,1209
20230718,103000,12365120300,25450,25500,25500,25400,3650
20230718,102900,12272211350,25500,25500,25500,25450,2075
20230718,102800,12219313550,25500,25400,25550,25400,1058
20230718,102700,12192398150,25450,25450,25500,25400,686
20230718,102600,12174946900,25450,25500,25500,25450,827
20230718,102500,12153875150,25550,25500,25600,25450,2764
20230718,102400,12083448700,25400,25450,25550,25400,2204
20230718,102300,12027318050,25350,25350,25450,25300,1485
20230718,102200,11989602200,25400,25500,25500,25350,4293
20230718,102100,11880430600,25450,25500,25550,25450,2201
20230718,102000,11824327600,25550,25600,25600,25500,3770
20230718,101900,11727888600,25650,25600,25650,25600,2271
20230718,101800,11669729400,25650,25650,25650,25600,1315
20230718,101700,11636017650,25600,25700,25750,25600,4109
20230718,101600,11530596450,25750,25700,25750,25650,1986
20230718,101500,11479527800,25700,25650,25750,25600,5170
20230718,101400,11346759100,25650,25600,25750,25550,5985
20230718,101300,11193220300,25600,25550,25650,25550,1664
20230718,101200,11150651650,25550,25500,25600,25500,1521
20230718,101100,11111803200,25500,25500,25550,25400,4108
20230718,101000,11007163300,25550,25450,25600,25450,2168
20230718,100900,10951814000,25450,25500,25550,25450,2110
20230718,100800,10898067350,25450,25450,25600,25450,1751
20230718,100700,10853378650,25450,25550,25550,25450,1558
20230718,100600,10813647950,25550,25600,25700,25550,3780
20230718,100500,10716766700,25600,25550,25600,25500,2608
20230718,100400,10650140450,25550,25500,25550,25450,1592
20230718,100300,10609548450,25500,25450,25500,25400,2722
20230718,100200,10540254050,25450,25500,25500,25450,1456
20230718,100100,10503141400,25500,25400,25500,25400,2605
20230718,100000,10436843500,25400,25450,25450,25400,2298
20230718,095900,10378454750,25450,25300,25500,25300,5860
20230718,095800,10229274950,25300,25300,25350,25300,461
20230718,095700,10217597050,25400,25250,25400,25250,2595
20230718,095600,10151898250,25200,25350,25450,25200,9158
20230718,095500,9919703100,25400,25150,25400,25150,6494
20230718,095400,9755372200,25150,24850,25200,24850,6640
20230718,095300,9588833400,24900,24850,24900,24750,5936
20230718,095200,9441606550,24850,24800,24900,24750,3625
20230718,095100,9351644350,24800,24850,24850,24750,3677
20230718,095000,9260435400,24850,24850,24900,24800,3554
20230718,094900,9172215450,24850,24950,24950,24850,4618
20230718,094800,9057322200,24950,24950,24950,24900,1127
20230718,094700,9029242750,24950,25000,25000,24900,310
20230718,094600,9021512250,24900,24900,25000,24900,1211
20230718,094500,8991321100,24950,24950,25000,24900,1673
20230718,094400,8949583700,25000,24900,25000,24900,1882
20230718,094300,8902602550,24950,25000,25000,24900,2621
20230718,094200,8837190350,25000,25000,25050,24950,4015
20230718,094100,8736831350,24950,24950,24950,24900,4562
20230718,094000,8623123400,24900,25000,25000,24850,9973
20230718,093900,8374253900,25000,25100,25150,25000,10825
20230718,093800,8103042150,25100,25200,25250,25100,3520
20230718,093700,8014481200,25200,25150,25250,25100,4884
20230718,093600,7891569650,25200,25250,25250,25150,1872
20230718,093500,7844446700,25250,25300,25350,25150,11547
20230718,093400,7553161600,25350,25300,25350,25300,4872
20230718,093300,7429882950,25300,25400,25450,25300,6391
20230718,093200,7267815000,25400,25400,25450,25400,3163
20230718,093100,7187451100,25450,25400,25450,25400,1081
20230718,093000,7159985150,25400,25450,25500,25400,2557
20230718,092900,7094929450,25450,25700,25700,25450,5324
20230718,092800,6958692350,25700,25750,25800,25650,3845
20230718,092700,6859797200,25750,25850,25850,25750,3724
20230718,092600,6763727600,25850,25600,25850,25500,7720
20230718,092500,6565705850,25600,25600,25600,25500,4235
20230718,092400,6457593500,25550,25550,25600,25550,1451
20230718,092300,6420493550,25550,25500,25550,25450,2804
20230718,092200,6349034950,25550,25450,25550,25450,1459
20230718,092100,6311866600,25450,25450,25550,25400,3851
20230718,092000,6213797700,25400,25400,25450,25350,9254
20230718,091900,5978801750,25400,25500,25600,25400,16426
20230718,091800,5561002450,25600,25650,25750,25500,6487
20230718,091700,5394815100,25700,25750,25750,25550,10834
20230718,091600,5116595250,25750,25900,25950,25700,5488
20230718,091500,4974823950,25950,25950,26150,25900,16712
20230718,091400,4540039950,25950,25750,26000,25700,16253
20230718,091300,4118529350,25750,25650,25850,25650,9716
20230718,091200,3868224850,25650,25400,25700,25400,17250
20230718,091100,3427337650,25400,25450,25600,25400,13117
20230718,091000,3092951500,25450,25400,25450,25400,5797
20230718,090900,2945674750,25400,25450,25500,25400,4391
20230718,090800,2834003750,25500,25450,25500,25450,1223
20230718,090700,2802828550,25450,25400,25500,25400,4753
20230718,090600,2681880600,25450,25500,25500,25400,7935
20230718,090500,2479946150,25500,25500,25550,25500,5703
20230718,090400,2334452900,25550,25550,25550,25500,5309
20230718,090300,2199054450,25550,25600,25650,25500,8296
20230718,090200,1987130700,25600,25600,25700,25550,8450
20230718,090100,1770734300,25550,25950,25950,25550,14184
20230718,090000,1405270450,26000,26000,26250,25850,54059