KissMeData/200880/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,201700,71605496000,24100,24100,24100,24100,18855
20230706,201600,71605496000,24100,24100,24100,24100,0
20230706,201500,71605496000,24100,24100,24100,24100,0
20230706,201400,71605496000,24100,24100,24100,24100,0
20230706,201300,71605496000,24100,24100,24100,24100,0
20230706,201200,71605496000,24100,24100,24100,24100,0
20230706,201100,71605496000,24100,24100,24100,24100,0
20230706,201000,71605496000,24100,24100,24100,24100,0
20230706,200900,71605496000,24100,24100,24100,24100,0
20230706,200800,71605496000,24100,24100,24100,24100,0
20230706,200700,71605496000,24100,24100,24100,24100,0
20230706,200600,71605496000,24100,24100,24100,24100,0
20230706,200500,71605496000,24100,24100,24100,24100,0
20230706,200400,71605496000,24100,24100,24100,24100,0
20230706,200300,71605496000,24100,24100,24100,24100,0
20230706,200200,71605496000,24100,24100,24100,24100,0
20230706,200100,71605496000,24100,24100,24100,24100,0
20230706,200000,71605496000,24100,24100,24100,24100,0
20230706,195900,71605496000,24100,24100,24100,24100,0
20230706,195800,71605496000,24100,24100,24100,24100,0
20230706,195700,71605496000,24100,24100,24100,24100,0
20230706,195600,71605496000,24100,24100,24100,24100,0
20230706,195500,71605496000,24100,24100,24100,24100,0
20230706,195400,71605496000,24100,24100,24100,24100,0
20230706,195300,71605496000,24100,24100,24100,24100,0
20230706,195200,71605496000,24100,24100,24100,24100,0
20230706,195100,71605496000,24100,24100,24100,24100,0
20230706,195000,71605496000,24100,24100,24100,24100,0
20230706,194900,71605496000,24100,24100,24100,24100,0
20230706,194800,71605496000,24100,24100,24100,24100,0
20230706,194700,71605496000,24100,24100,24100,24100,18855
20230706,194600,71605496000,24100,24100,24100,24100,0
20230706,194500,71605496000,24100,24100,24100,24100,0
20230706,194400,71605496000,24100,24100,24100,24100,0
20230706,194300,71605496000,24100,24100,24100,24100,0
20230706,194200,71605496000,24100,24100,24100,24100,0
20230706,194100,71605496000,24100,24100,24100,24100,0
20230706,194000,71605496000,24100,24100,24100,24100,0
20230706,193900,71605496000,24100,24100,24100,24100,0
20230706,193800,71605496000,24100,24100,24100,24100,0
20230706,193700,71605496000,24100,24100,24100,24100,0
20230706,193600,71605496000,24100,24100,24100,24100,0
20230706,193500,71605496000,24100,24100,24100,24100,0
20230706,193400,71605496000,24100,24100,24100,24100,0
20230706,193300,71605496000,24100,24100,24100,24100,0
20230706,193200,71605496000,24100,24100,24100,24100,0
20230706,193100,71605496000,24100,24100,24100,24100,0
20230706,193000,71605496000,24100,24100,24100,24100,0
20230706,192900,71605496000,24100,24100,24100,24100,0
20230706,192800,71605496000,24100,24100,24100,24100,0
20230706,192700,71605496000,24100,24100,24100,24100,0
20230706,192600,71605496000,24100,24100,24100,24100,0
20230706,192500,71605496000,24100,24100,24100,24100,0
20230706,192400,71605496000,24100,24100,24100,24100,0
20230706,192300,71605496000,24100,24100,24100,24100,0
20230706,192200,71605496000,24100,24100,24100,24100,0
20230706,192100,71605496000,24100,24100,24100,24100,0
20230706,192000,71605496000,24100,24100,24100,24100,0
20230706,191900,71605496000,24100,24100,24100,24100,0
20230706,191800,71605496000,24100,24100,24100,24100,0
20230706,191700,71605496000,24100,24100,24100,24100,18855
20230706,191600,71605496000,24100,24100,24100,24100,0
20230706,191500,71605496000,24100,24100,24100,24100,0
20230706,191400,71605496000,24100,24100,24100,24100,0
20230706,191300,71605496000,24100,24100,24100,24100,0
20230706,191200,71605496000,24100,24100,24100,24100,0
20230706,191100,71605496000,24100,24100,24100,24100,0
20230706,191000,71605496000,24100,24100,24100,24100,0
20230706,190900,71605496000,24100,24100,24100,24100,0
20230706,190800,71605496000,24100,24100,24100,24100,0
20230706,190700,71605496000,24100,24100,24100,24100,0
20230706,190600,71605496000,24100,24100,24100,24100,0
20230706,190500,71605496000,24100,24100,24100,24100,0
20230706,190400,71605496000,24100,24100,24100,24100,0
20230706,190300,71605496000,24100,24100,24100,24100,0
20230706,190200,71605496000,24100,24100,24100,24100,0
20230706,190100,71605496000,24100,24100,24100,24100,0
20230706,190000,71605496000,24100,24100,24100,24100,0
20230706,185900,71605496000,24100,24100,24100,24100,0
20230706,185800,71605496000,24100,24100,24100,24100,0
20230706,185700,71605496000,24100,24100,24100,24100,0
20230706,185600,71605496000,24100,24100,24100,24100,0
20230706,185500,71605496000,24100,24100,24100,24100,0
20230706,185400,71605496000,24100,24100,24100,24100,0
20230706,185300,71605496000,24100,24100,24100,24100,0
20230706,185200,71605496000,24100,24100,24100,24100,0
20230706,185100,71605496000,24100,24100,24100,24100,0
20230706,185000,71605496000,24100,24100,24100,24100,0
20230706,184900,71605496000,24100,24100,24100,24100,0
20230706,184800,71605496000,24100,24100,24100,24100,0
20230706,184700,71605496000,24100,24100,24100,24100,18855
20230706,184600,71605496000,24100,24100,24100,24100,0
20230706,184500,71605496000,24100,24100,24100,24100,0
20230706,184400,71605496000,24100,24100,24100,24100,0
20230706,184300,71605496000,24100,24100,24100,24100,0
20230706,184200,71605496000,24100,24100,24100,24100,0
20230706,184100,71605496000,24100,24100,24100,24100,0
20230706,184000,71605496000,24100,24100,24100,24100,0
20230706,183900,71605496000,24100,24100,24100,24100,0
20230706,183800,71605496000,24100,24100,24100,24100,0
20230706,183700,71605496000,24100,24100,24100,24100,0
20230706,183600,71605496000,24100,24100,24100,24100,0
20230706,183500,71605496000,24100,24100,24100,24100,0
20230706,183400,71605496000,24100,24100,24100,24100,0
20230706,183300,71605496000,24100,24100,24100,24100,0
20230706,183200,71605496000,24100,24100,24100,24100,0
20230706,183100,71605496000,24100,24100,24100,24100,0
20230706,183000,71605496000,24100,24100,24100,24100,0
20230706,182900,71605496000,24100,24100,24100,24100,0
20230706,182800,71605496000,24100,24100,24100,24100,0
20230706,182700,71605496000,24100,24100,24100,24100,0
20230706,182600,71605496000,24100,24100,24100,24100,0
20230706,182500,71605496000,24100,24100,24100,24100,0
20230706,182400,71605496000,24100,24100,24100,24100,0
20230706,182300,71605496000,24100,24100,24100,24100,0
20230706,182200,71605496000,24100,24100,24100,24100,0
20230706,182100,71605496000,24100,24100,24100,24100,0
20230706,182000,71605496000,24100,24100,24100,24100,0
20230706,181900,71605496000,24100,24100,24100,24100,0
20230706,181800,71605496000,24100,24100,24100,24100,0
20230706,181700,71605496000,24100,24100,24100,24100,18855
20230706,181600,71605496000,24100,24100,24100,24100,0
20230706,181500,71605496000,24100,24100,24100,24100,0
20230706,181400,71605496000,24100,24100,24100,24100,0
20230706,181300,71605496000,24100,24100,24100,24100,0
20230706,181200,71605496000,24100,24100,24100,24100,0
20230706,181100,71605496000,24100,24100,24100,24100,0
20230706,181000,71605496000,24100,24100,24100,24100,0
20230706,180900,71605496000,24100,24100,24100,24100,0
20230706,180800,71605496000,24100,24100,24100,24100,0
20230706,180700,71605496000,24100,24100,24100,24100,0
20230706,180600,71605496000,24100,24100,24100,24100,0
20230706,180500,71605496000,24100,24100,24100,24100,0
20230706,180400,71605496000,24100,24100,24100,24100,0
20230706,180300,71605496000,24100,24100,24100,24100,0
20230706,180200,71605496000,24100,24100,24100,24100,0
20230706,180100,71605496000,24100,24100,24100,24100,0
20230706,180000,71605496000,24100,24100,24100,24100,0
20230706,175900,71605496000,24100,24100,24100,24100,0
20230706,175800,71605496000,24100,24100,24100,24100,0
20230706,175700,71605496000,24100,24100,24100,24100,0
20230706,175600,71605496000,24100,24100,24100,24100,0
20230706,175500,71605496000,24100,24100,24100,24100,0
20230706,175400,71605496000,24100,24100,24100,24100,0
20230706,175300,71605496000,24100,24100,24100,24100,0
20230706,175200,71605496000,24100,24100,24100,24100,0
20230706,175100,71605496000,24100,24100,24100,24100,0
20230706,175000,71605496000,24100,24100,24100,24100,0
20230706,174900,71605496000,24100,24100,24100,24100,0
20230706,174800,71605496000,24100,24100,24100,24100,0
20230706,174700,71605496000,24100,24100,24100,24100,18855
20230706,174600,71605496000,24100,24100,24100,24100,0
20230706,174500,71605496000,24100,24100,24100,24100,0
20230706,174400,71605496000,24100,24100,24100,24100,0
20230706,174300,71605496000,24100,24100,24100,24100,0
20230706,174200,71605496000,24100,24100,24100,24100,0
20230706,174100,71605496000,24100,24100,24100,24100,0
20230706,174000,71605496000,24100,24100,24100,24100,0
20230706,173900,71605496000,24100,24100,24100,24100,0
20230706,173800,71605496000,24100,24100,24100,24100,0
20230706,173700,71605496000,24100,24100,24100,24100,0
20230706,173600,71605496000,24100,24100,24100,24100,0
20230706,173500,71605496000,24100,24100,24100,24100,0
20230706,173400,71605496000,24100,24100,24100,24100,0
20230706,173300,71605496000,24100,24100,24100,24100,0
20230706,173200,71605496000,24100,24100,24100,24100,0
20230706,173100,71605496000,24100,24100,24100,24100,0
20230706,173000,71605496000,24100,24100,24100,24100,0
20230706,172900,71605496000,24100,24100,24100,24100,0
20230706,172800,71605496000,24100,24100,24100,24100,0
20230706,172700,71605496000,24100,24100,24100,24100,0
20230706,172600,71605496000,24100,24100,24100,24100,0
20230706,172500,71605496000,24100,24100,24100,24100,0
20230706,172400,71605496000,24100,24100,24100,24100,0
20230706,172300,71605496000,24100,24100,24100,24100,0
20230706,172200,71605496000,24100,24100,24100,24100,0
20230706,172100,71605496000,24100,24100,24100,24100,0
20230706,172000,71605496000,24100,24100,24100,24100,0
20230706,171900,71605496000,24100,24100,24100,24100,0
20230706,171800,71605496000,24100,24100,24100,24100,0
20230706,171700,71605496000,24100,24100,24100,24100,18855
20230706,171600,71605496000,24100,24100,24100,24100,0
20230706,171500,71605496000,24100,24100,24100,24100,0
20230706,171400,71605496000,24100,24100,24100,24100,0
20230706,171300,71605496000,24100,24100,24100,24100,0
20230706,171200,71605496000,24100,24100,24100,24100,0
20230706,171100,71605496000,24100,24100,24100,24100,0
20230706,171000,71605496000,24100,24100,24100,24100,0
20230706,170900,71605496000,24100,24100,24100,24100,0
20230706,170800,71605496000,24100,24100,24100,24100,0
20230706,170700,71605496000,24100,24100,24100,24100,0
20230706,170600,71605496000,24100,24100,24100,24100,0
20230706,170500,71605496000,24100,24100,24100,24100,0
20230706,170400,71605496000,24100,24100,24100,24100,0
20230706,170300,71605496000,24100,24100,24100,24100,0
20230706,170200,71605496000,24100,24100,24100,24100,0
20230706,170100,71605496000,24100,24100,24100,24100,0
20230706,170000,71605496000,24100,24100,24100,24100,0
20230706,165900,71605496000,24100,24100,24100,24100,0
20230706,165800,71605496000,24100,24100,24100,24100,0
20230706,165700,71605496000,24100,24100,24100,24100,0
20230706,165600,71605496000,24100,24100,24100,24100,0
20230706,165500,71605496000,24100,24100,24100,24100,0
20230706,165400,71605496000,24100,24100,24100,24100,0
20230706,165300,71605496000,24100,24100,24100,24100,0
20230706,165200,71605496000,24100,24100,24100,24100,0
20230706,165100,71605496000,24100,24100,24100,24100,0
20230706,165000,71605496000,24100,24100,24100,24100,0
20230706,164900,71605496000,24100,24100,24100,24100,0
20230706,164800,71605496000,24100,24100,24100,24100,0
20230706,164700,71605496000,24100,24100,24100,24100,18855
20230706,164600,71605496000,24100,24100,24100,24100,0
20230706,164500,71605496000,24100,24100,24100,24100,0
20230706,164400,71605496000,24100,24100,24100,24100,0
20230706,164300,71605496000,24100,24100,24100,24100,0
20230706,164200,71605496000,24100,24100,24100,24100,0
20230706,164100,71605496000,24100,24100,24100,24100,0
20230706,164000,71605496000,24100,24100,24100,24100,0
20230706,163900,71605496000,24100,24100,24100,24100,0
20230706,163800,71605496000,24100,24100,24100,24100,0
20230706,163700,71605496000,24100,24100,24100,24100,0
20230706,163600,71605496000,24100,24100,24100,24100,0
20230706,163500,71605496000,24100,24100,24100,24100,0
20230706,163400,71605496000,24100,24100,24100,24100,0
20230706,163300,71605496000,24100,24100,24100,24100,0
20230706,163200,71605496000,24100,24100,24100,24100,0
20230706,163100,71605496000,24100,24100,24100,24100,0
20230706,163000,71605496000,24100,24100,24100,24100,0
20230706,162900,71605496000,24100,24100,24100,24100,0
20230706,162800,71605496000,24100,24100,24100,24100,0
20230706,162700,71605496000,24100,24100,24100,24100,0
20230706,162600,71605496000,24100,24100,24100,24100,0
20230706,162500,71605496000,24100,24100,24100,24100,0
20230706,162400,71605496000,24100,24100,24100,24100,0
20230706,162300,71605496000,24100,24100,24100,24100,0
20230706,162200,71605496000,24100,24100,24100,24100,0
20230706,162100,71605496000,24100,24100,24100,24100,0
20230706,162000,71605496000,24100,24100,24100,24100,0
20230706,161900,71605496000,24100,24100,24100,24100,0
20230706,161800,71605496000,24100,24100,24100,24100,0
20230706,161700,71605496000,24100,24100,24100,24100,18855
20230706,161600,71605496000,24100,24100,24100,24100,0
20230706,161500,71605496000,24100,24100,24100,24100,0
20230706,161400,71605496000,24100,24100,24100,24100,0
20230706,161300,71605496000,24100,24100,24100,24100,0
20230706,161200,71605496000,24100,24100,24100,24100,0
20230706,161100,71605496000,24100,24100,24100,24100,0
20230706,161000,71605496000,24100,24100,24100,24100,0
20230706,160900,71605496000,24100,24100,24100,24100,0
20230706,160800,71605496000,24100,24100,24100,24100,0
20230706,160700,71605496000,24100,24100,24100,24100,0
20230706,160600,71605496000,24100,24100,24100,24100,0
20230706,160500,71605496000,24100,24100,24100,24100,0
20230706,160400,71605496000,24100,24100,24100,24100,0
20230706,160300,71605496000,24100,24100,24100,24100,0
20230706,160200,71605496000,24100,24100,24100,24100,0
20230706,160100,71605496000,24100,24100,24100,24100,0
20230706,160000,71605496000,24100,24100,24100,24100,0
20230706,155900,71605496000,24100,24100,24100,24100,0
20230706,155800,71605496000,24100,24100,24100,24100,0
20230706,155700,71605496000,24100,24100,24100,24100,0
20230706,155600,71605496000,24100,24100,24100,24100,0
20230706,155500,71605496000,24100,24100,24100,24100,0
20230706,155400,71605496000,24100,24100,24100,24100,0
20230706,155300,71605496000,24100,24100,24100,24100,0
20230706,155200,71605496000,24100,24100,24100,24100,0
20230706,155100,71605496000,24100,24100,24100,24100,0
20230706,155000,71605496000,24100,24100,24100,24100,0
20230706,154900,71605496000,24100,24100,24100,24100,0
20230706,154800,71605496000,24100,24100,24100,24100,0
20230706,154700,71605496000,24100,24100,24100,24100,18855
20230706,154600,71605496000,24100,24100,24100,24100,0
20230706,154500,71605496000,24100,24100,24100,24100,0
20230706,154400,71605496000,24100,24100,24100,24100,0
20230706,154300,71605496000,24100,24100,24100,24100,0
20230706,154200,71605496000,24100,24100,24100,24100,0
20230706,154100,71605496000,24100,24100,24100,24100,0
20230706,154000,71605496000,24100,24100,24100,24100,0
20230706,153900,71605496000,24100,24100,24100,24100,0
20230706,153800,71605496000,24100,24100,24100,24100,0
20230706,153700,71605496000,24100,24100,24100,24100,0
20230706,153600,71605496000,24100,24100,24100,24100,0
20230706,153500,71605496000,24100,24100,24100,24100,0
20230706,153400,71605496000,24100,24100,24100,24100,0
20230706,153300,71605496000,24100,24100,24100,24100,0
20230706,153200,71605496000,24100,24100,24100,24100,0
20230706,153100,71605496000,24100,24100,24100,24100,0
20230706,153000,71605496000,24100,24100,24100,24100,18855
20230706,152900,71151090500,24000,24000,24000,24000,0
20230706,152800,71151090500,24000,24000,24000,24000,0
20230706,152700,71151090500,24000,24000,24000,24000,0
20230706,152600,71151090500,24000,24000,24000,24000,0
20230706,152500,71151090500,24000,24000,24000,24000,0
20230706,152400,71151090500,24000,24000,24000,24000,0
20230706,152300,71151090500,24000,24000,24000,24000,0
20230706,152200,71151090500,24000,24000,24000,24000,0
20230706,152100,71151090500,24000,24000,24000,24000,0
20230706,152000,71151090500,24000,24000,24000,24000,0
20230706,151900,71151090500,24000,24000,24050,23950,2222
20230706,151800,71097742150,24050,24050,24100,23950,3660
20230706,151700,71009774350,24050,23950,24050,23950,4365
20230706,151600,70905030750,24000,23950,24000,23900,2524
20230706,151500,70844518950,23950,23900,23950,23900,1031
20230706,151400,70819838900,23900,23800,23950,23750,2229
20230706,151300,70766660850,23800,23800,23850,23750,3222
20230706,151200,70689950900,23750,23750,23850,23750,12402
20230706,151100,70395315400,23750,23700,23800,23650,16961
20230706,151000,69992808350,23700,23650,23800,23650,4211
20230706,150900,69892989000,23650,23650,23800,23650,4996
20230706,150800,69774619200,23650,23900,23900,23650,9872
20230706,150700,69540227450,23950,23950,23950,23900,699
20230706,150600,69523506900,23900,23950,23950,23900,857
20230706,150500,69502996950,23900,23850,23950,23850,2408
20230706,150400,69445444450,23850,23850,23900,23800,4048
20230706,150300,69348928850,23850,23800,23850,23750,5607
20230706,150200,69215531450,23750,23750,23850,23600,10376
20230706,150100,68969347000,23800,24000,24000,23800,6699
20230706,150000,68809424300,23950,24250,24300,23950,17946
20230706,145900,68375979900,24300,24350,24350,24250,513
20230706,145800,68363517400,24300,24300,24350,24250,1534
20230706,145700,68326243900,24300,24300,24300,24250,1136
20230706,145600,68298645050,24250,24250,24300,24200,3788
20230706,145500,68206820750,24250,24250,24300,24200,3731
20230706,145400,68116403100,24300,24250,24300,24200,3257
20230706,145300,68037399300,24200,24150,24250,24150,1357
20230706,145200,68004571900,24200,24200,24200,24150,493
20230706,145100,67992649850,24200,24200,24200,24150,316
20230706,145000,67985011550,24150,24150,24250,24150,1425
20230706,144900,67950583050,24150,24200,24250,24150,941
20230706,144800,67927803650,24200,24150,24250,24100,627
20230706,144700,67912636600,24150,24050,24150,24050,341
20230706,144600,67904413100,24050,24250,24300,24050,2590
20230706,144500,67841869300,24300,24300,24300,24150,1274
20230706,144400,67810987300,24300,24250,24350,24150,3480
20230706,144300,67726591900,24250,24100,24250,24100,3081
20230706,144200,67652053150,24100,24150,24150,24100,2298
20230706,144100,67596591150,24150,24200,24250,24100,1386
20230706,144000,67563141100,24200,24050,24250,24050,1496
20230706,143900,67527050300,24050,24250,24250,24050,1757
20230706,143800,67484666300,24200,24150,24200,24100,2309
20230706,143700,67428933300,24150,24200,24200,24100,3990
20230706,143600,67332637650,24200,24300,24300,24150,3087
20230706,143500,67257897700,24300,24350,24350,24250,1912
20230706,143400,67211444550,24350,24350,24400,24300,886
20230706,143300,67189869600,24350,24500,24500,24350,1892
20230706,143200,67143709750,24500,24500,24500,24450,667
20230706,143100,67127393450,24500,24500,24550,24450,635
20230706,143000,67111852300,24500,24450,24500,24450,254
20230706,142900,67105639500,24450,24400,24500,24400,1098
20230706,142800,67078793000,24450,24450,24450,24400,948
20230706,142700,67055651250,24400,24500,24600,24400,2265
20230706,142600,67000131850,24500,24550,24550,24500,463
20230706,142500,66988767550,24550,24500,24550,24450,2619
20230706,142400,66924595250,24500,24350,24500,24350,2641
20230706,142300,66859966850,24400,24400,24450,24350,1861
20230706,142200,66814591500,24400,24450,24450,24400,1337
20230706,142100,66781959450,24450,24550,24550,24400,2033
20230706,142000,66732202350,24550,24650,24650,24550,3150
20230706,141900,66654744250,24650,24650,24650,24600,1345
20230706,141800,66621624950,24600,24650,24700,24600,1809
20230706,141700,66577036550,24700,24650,24700,24600,1604
20230706,141600,66537485450,24650,24600,24650,24600,1467
20230706,141500,66501332050,24600,24700,24700,24600,5770
20230706,141400,66358929950,24700,24600,24700,24600,2956
20230706,141300,66286090850,24650,24550,24650,24550,5569
20230706,141200,66149119300,24550,24450,24550,24450,4507
20230706,141100,66038752450,24450,24400,24450,24400,402
20230706,141000,66028938300,24450,24400,24450,24350,1461
20230706,140900,65993289150,24400,24400,24450,24350,1020
20230706,140800,65968387550,24350,24350,24400,24350,600
20230706,140700,65953752800,24400,24400,24400,24350,1611
20230706,140600,65914487050,24400,24450,24450,24350,1769
20230706,140500,65871312150,24450,24450,24450,24400,1495
20230706,140400,65834770950,24450,24400,24450,24400,4140
20230706,140300,65733652300,24400,24350,24400,24350,881
20230706,140200,65712164250,24300,24300,24400,24300,1301
20230706,140100,65680499700,24300,24250,24300,24200,1432
20230706,140000,65645712300,24300,24300,24300,24200,962
20230706,135900,65622387300,24250,24150,24250,24150,1491
20230706,135800,65586304500,24200,24250,24300,24150,3840
20230706,135700,65493287200,24250,24300,24350,24250,1104
20230706,135600,65466493700,24300,24300,24300,24250,904
20230706,135500,65444532800,24250,24250,24300,24250,1116
20230706,135400,65417454700,24300,24250,24300,24250,2101
20230706,135300,65366420650,24250,24300,24300,24250,1546
20230706,135200,65328927500,24300,24200,24300,24200,2035
20230706,135100,65279601250,24200,24150,24250,24150,931
20230706,135000,65257083800,24150,24150,24200,24150,2035
20230706,134900,65207909950,24200,24050,24200,24050,6624
20230706,134800,65048319150,24000,24000,24100,23950,4858
20230706,134700,64931752900,24000,23950,24050,23950,3656
20230706,134600,64844112950,24000,24150,24150,24000,5917
20230706,134500,64701857700,24150,24100,24200,24100,1482
20230706,134400,64666110800,24100,24150,24150,24100,206
20230706,134300,64661136950,24150,24100,24200,24050,1634
20230706,134200,64621716250,24100,24200,24250,24100,3589
20230706,134100,64535044050,24100,24200,24250,24100,2210
20230706,134000,64481637000,24150,24200,24250,24150,1719
20230706,133900,64440083150,24200,24300,24350,24200,2282
20230706,133800,64384773350,24350,24350,24350,24300,1035
20230706,133700,64359617300,24300,24350,24400,24300,2140
20230706,133600,64307502650,24400,24350,24400,24350,1106
20230706,133500,64280570450,24400,24350,24400,24300,1386
20230706,133400,64246767650,24250,24250,24350,24200,1492
20230706,133300,64210512200,24200,24250,24250,24200,1885
20230706,133200,64164882550,24250,24350,24400,24200,5509
20230706,133100,64031249550,24350,24300,24400,24300,580
20230706,133000,64017128250,24300,24350,24400,24300,681
20230706,132900,64000575750,24400,24350,24400,24300,1782
20230706,132800,63957186000,24400,24400,24400,24300,1288
20230706,132700,63925825250,24400,24400,24400,24300,1040
20230706,132600,63900524000,24450,24400,24500,24350,2515
20230706,132500,63839040250,24400,24300,24400,24300,2125
20230706,132400,63787261750,24300,24300,24350,24250,2545
20230706,132300,63725348350,24300,24200,24350,24200,2771
20230706,132200,63657988350,24200,24200,24300,24150,2763
20230706,132100,63591138350,24250,24300,24300,24200,2372
20230706,132000,63533594050,24300,24100,24300,24050,3024
20230706,131900,63460377700,24150,24050,24200,24000,7835
20230706,131800,63271935700,24000,24250,24250,23950,8179
20230706,131700,63074854600,24250,24250,24300,24150,7929
20230706,131600,62883109650,24250,24350,24400,24250,4355
20230706,131500,62777316750,24300,24250,24300,24200,2510
20230706,131400,62716416350,24200,24200,24200,24150,7614
20230706,131300,62532413150,24150,24100,24200,24000,7822
20230706,131200,62343652800,24100,24450,24500,23750,30207
20230706,131100,61616100200,24450,24550,24550,24400,3925
20230706,131000,61520102350,24600,24600,24650,24550,987
20230706,130900,61495824100,24650,24600,24650,24500,2778
20230706,130800,61427471800,24550,24550,24600,24550,2706
20230706,130700,61361018050,24600,24500,24600,24400,5894
20230706,130600,61216403850,24550,24450,24550,24400,3645
20230706,130500,61127191200,24450,24550,24550,24400,7279
20230706,130400,60949058000,24550,24500,24600,24450,1333
20230706,130300,60916361950,24500,24550,24600,24500,5906
20230706,130200,60771529250,24600,24600,24650,24550,2480
20230706,130100,60710555200,24650,24600,24650,24550,3785
20230706,130000,60617405650,24600,24550,24650,24550,3415
20230706,125900,60533414850,24600,24550,24600,24500,4130
20230706,125800,60432020050,24550,24450,24600,24450,3243
20230706,125700,60352419100,24450,24400,24500,24350,5667
20230706,125600,60214053350,24450,24550,24600,24450,2759
20230706,125500,60146505550,24550,24500,24550,24400,5527
20230706,125400,60011420250,24450,24500,24550,24450,2755
20230706,125300,59943984600,24500,24450,24550,24450,4535
20230706,125200,59832931200,24500,24400,24500,24350,7187
20230706,125100,59657437700,24400,24650,24700,24300,35377
20230706,125000,58792473350,24650,24900,24900,24650,4690
20230706,124900,58676323800,24850,24950,24950,24800,2970
20230706,124800,58602478300,24950,24900,24950,24800,4385
20230706,124700,58493439250,24850,24800,24900,24750,5905
20230706,124600,58346810700,24800,24750,24800,24700,1846
20230706,124500,58301115300,24750,24700,24750,24700,2671
20230706,124400,58235059300,24700,24750,24750,24600,6044
20230706,124300,58085994650,24700,24600,24850,24600,2959
20230706,124200,58012766650,24600,24800,24800,24600,11265
20230706,124100,57734932000,24800,24800,24800,24750,1958
20230706,124000,57686428350,24750,24800,24800,24750,2065
20230706,123900,57635265600,24800,24700,24900,24700,4649
20230706,123800,57519981000,24700,24800,24850,24700,3140
20230706,123700,57442205100,24800,24850,24900,24800,1869
20230706,123600,57395768400,24900,24800,24900,24750,2203
20230706,123500,57341109950,24800,24750,24800,24700,1547
20230706,123400,57302823500,24700,24850,24900,24700,3284
20230706,123300,57221405600,24900,24800,25050,24750,6457
20230706,123200,57060314500,24750,25000,25000,24750,4643
20230706,123100,56944884950,24900,25100,25100,24900,4026
20230706,123000,56844114250,25050,24900,25050,24800,11751
20230706,122900,56550930650,24900,24800,25050,24800,9180
20230706,122800,56321814500,24800,24850,24900,24700,5340
20230706,122700,56189413500,24850,24700,24900,24650,4885
20230706,122600,56068414800,24650,24600,24750,24600,4201
20230706,122500,55964806200,24650,24700,24850,24600,7773
20230706,122400,55772854300,24700,24850,24900,24550,20714
20230706,122300,55261460900,24900,25100,25100,24850,7338
20230706,122200,55078412700,25100,25100,25150,25000,4309
20230706,122100,54970417700,25100,25050,25150,25000,4022
20230706,122000,54869478850,25050,25150,25250,25000,11144
20230706,121900,54589775250,25150,24950,25300,24950,18807
20230706,121800,54116787350,24950,25000,25100,24950,15681
20230706,121700,53724085150,25000,24850,25050,24800,10631
20230706,121600,53459214700,24850,24950,24950,24650,19557
20230706,121500,52974942400,24950,25000,25000,24900,6057
20230706,121400,52823899550,25000,24850,25100,24800,14366
20230706,121300,52465472900,24850,24950,25050,24850,17507
20230706,121200,52028709800,25050,25150,25150,24950,20411
20230706,121100,51517518450,25150,25050,25200,24950,22237
20230706,121000,50960939500,25100,25200,25250,25000,32364
20230706,120900,50148395450,25150,25050,25450,25000,61475
20230706,120800,48596181500,25000,24750,25500,24750,181374
20230706,120700,44040628700,24800,24650,24800,24600,28713
20230706,120600,43330876000,24650,24500,24650,24450,18003
20230706,120500,42889091750,24500,24450,24500,24400,11640
20230706,120400,42604315150,24450,24400,24450,24400,5815
20230706,120300,42462342850,24400,24350,24400,24300,6984
20230706,120200,42292140050,24300,24300,24350,24250,2082
20230706,120100,42241549950,24250,24250,24350,24250,2720
20230706,120000,42175461500,24300,24250,24350,24250,913
20230706,115900,42153275600,24250,24350,24350,24250,1268
20230706,115800,42122455150,24350,24250,24350,24250,1120
20230706,115700,42095254800,24300,24350,24350,24250,1783
20230706,115600,42051885650,24350,24300,24350,24300,1043
20230706,115500,42026539400,24350,24300,24350,24250,1557
20230706,115400,41988703900,24350,24350,24350,24300,1368
20230706,115300,41955433600,24300,24300,24350,24250,1831
20230706,115200,41910943000,24300,24300,24300,24250,1397
20230706,115100,41877055050,24300,24250,24300,24250,2658
20230706,115000,41812512350,24300,24250,24300,24200,1888
20230706,114900,41766680700,24250,24200,24350,24200,6435
20230706,114800,41610320100,24250,24150,24250,24100,697
20230706,114700,41593468450,24100,24100,24150,24100,2539
20230706,114600,41532267050,24100,24200,24250,24050,2979
20230706,114500,41460384150,24300,24300,24350,24100,9103
20230706,114400,41239653850,24250,24250,24300,24200,7215
20230706,114300,41064683800,24250,24200,24250,24200,4118
20230706,114200,40964973050,24200,24150,24200,24150,2611
20230706,114100,40901823350,24150,24200,24200,24150,2756
20230706,114000,40835166700,24150,24150,24200,24150,4086
20230706,113900,40736315350,24150,24150,24150,24100,1318
20230706,113800,40704491400,24150,24150,24200,24150,1198
20230706,113700,40675559250,24150,24100,24200,24100,4494
20230706,113600,40567027600,24100,24150,24150,24100,5335
20230706,113500,40438240250,24150,24050,24150,24050,2811
20230706,113400,40370501250,24100,24050,24100,24050,1329
20230706,113300,40338531200,24050,24050,24050,24000,1116
20230706,113200,40311692950,24100,24100,24150,24050,1924
20230706,113100,40265290250,24150,24150,24200,24100,2528
20230706,113000,40204232600,24200,24150,24200,24100,2218
20230706,112900,40150666550,24200,24100,24200,24050,13075
20230706,112800,39835037400,24050,24050,24100,24000,2363
20230706,112700,39778205950,24050,24050,24100,24000,930
20230706,112600,39755823600,24100,24000,24100,23950,1274
20230706,112500,39725204450,24000,24000,24050,23900,503
20230706,112400,39713125250,24000,23950,24050,23900,966
20230706,112300,39689935450,24000,24100,24150,23900,2587
20230706,112200,39627746550,24100,23900,24100,23900,10274
20230706,112100,39380527450,24000,23900,24000,23850,2506
20230706,112000,39320556600,23900,23900,23900,23850,402
20230706,111900,39310955800,23850,23900,23950,23850,426
20230706,111800,39300785900,23950,23850,23950,23850,937
20230706,111700,39278404850,23850,23900,23950,23850,1012
20230706,111600,39254244200,23950,24000,24000,23900,1326
20230706,111500,39222528900,24000,23950,24000,23900,1687
20230706,111400,39182144800,23950,24000,24000,23900,4872
20230706,111300,39065367800,24000,24000,24050,24000,1084
20230706,111200,39039342900,24050,24000,24050,24000,2048
20230706,111100,38990167850,24000,24050,24050,24000,1815
20230706,111000,38946595300,24050,24100,24150,24000,11537
20230706,110900,38668828750,24050,24050,24100,24000,5491
20230706,110800,38536661600,24100,23950,24100,23900,8763
20230706,110700,38326209750,23900,23900,24000,23850,4300
20230706,110600,38223315600,23900,23850,23900,23850,2354
20230706,110500,38167131850,23800,23900,23900,23800,1812
20230706,110400,38123871950,23900,23900,23900,23850,2342
20230706,110300,38067904700,23900,23900,23950,23850,1940
20230706,110200,38021541550,23950,23850,23950,23850,2122
20230706,110100,37970818250,23900,23900,23900,23750,2569
20230706,110000,37909495150,23900,23850,23900,23750,1038
20230706,105900,37884760350,23850,23850,23900,23700,2957
20230706,105800,37814308050,23850,23850,23900,23850,5494
20230706,105700,37683116650,23800,23750,23850,23750,4210
20230706,105600,37582940850,23750,23850,23900,23750,4339
20230706,105500,37479657150,23850,23850,23900,23800,1896
20230706,105400,37434442600,23850,23850,23900,23800,1978
20230706,105300,37387312250,23900,23750,23950,23750,9749
20230706,105200,37154756400,23750,23600,23750,23600,3850
20230706,105100,37063439950,23650,23650,23700,23600,3072
20230706,105000,36990716400,23600,23550,23650,23550,1825
20230706,104900,36947624750,23550,23500,23650,23500,3830
20230706,104800,36857338200,23500,23600,23650,23350,6745
20230706,104700,36698767700,23600,23450,23600,23350,9268
20230706,104600,36481615750,23450,23500,23550,23450,2821
20230706,104500,36415391600,23500,23500,23550,23450,7199
20230706,104400,36246227300,23500,23550,23550,23500,2347
20230706,104300,36191065000,23500,23550,23600,23500,2416
20230706,104200,36134167350,23600,23600,23600,23550,2690
20230706,104100,36070733300,23600,23600,23650,23550,2240
20230706,104000,36017890600,23600,23550,23600,23500,2672
20230706,103900,35954884350,23600,23550,23600,23500,4050
20230706,103800,35859436900,23600,23500,23600,23500,3176
20230706,103700,35784721550,23500,23500,23550,23500,5400
20230706,103600,35657773500,23550,23600,23650,23500,8214
20230706,103500,35464321350,23600,23600,23650,23500,13163
20230706,103400,35154091950,23600,23700,23700,23600,12347
20230706,103300,34861709650,23700,23750,23750,23700,1373
20230706,103200,34829147250,23750,23750,23800,23750,5789
20230706,103100,34691636900,23750,23800,23800,23750,3849
20230706,103000,34600199800,23850,23800,23900,23750,1274
20230706,102900,34569849550,23800,23750,23850,23750,6237
20230706,102800,34421590550,23750,23800,23800,23750,5295
20230706,102700,34295804350,23750,23900,23900,23750,5268
20230706,102600,34170443750,23850,23900,23900,23850,4040
20230706,102500,34073995100,23900,23950,23950,23900,688
20230706,102400,34057546100,23900,23950,24000,23850,1459
20230706,102300,34022673850,24000,24050,24050,23900,2849
20230706,102200,33954260600,24050,23950,24050,23900,2792
20230706,102100,33887218000,23950,23850,24000,23850,5201
20230706,102000,33762963150,23900,23850,23900,23800,2130
20230706,101900,33712192900,23850,23850,23850,23800,3860
20230706,101800,33620203000,23850,24000,24000,23850,8568
20230706,101700,33415560400,24000,24050,24100,24000,4520
20230706,101600,33306891550,24050,24100,24100,24000,4677
20230706,101500,33194256900,24100,24000,24250,23950,8780
20230706,101400,32982010250,23950,23950,24000,23900,4495
20230706,101300,32874464950,23950,24000,24000,23900,3844
20230706,101200,32782387550,24000,24050,24100,24000,7006
20230706,101100,32614025000,24050,24200,24200,24000,5437
20230706,101000,32483192300,24200,24250,24300,24200,9929
20230706,100900,32242601800,24250,24300,24500,24200,32492
20230706,100800,31449743950,24350,24250,24350,24100,12813
20230706,100700,31139164000,24150,24000,24250,23950,7786
20230706,100600,30951755150,24000,24050,24050,23950,1861
20230706,100500,30907107250,24050,24100,24200,24000,5415
20230706,100400,30776749300,24100,23850,24200,23850,18845
20230706,100300,30322906150,23900,23800,23900,23800,3714
20230706,100200,30234319900,23850,23800,23850,23750,3387
20230706,100100,30153640900,23850,23750,23850,23750,5819
20230706,100000,30015319900,23900,23750,23900,23700,5202
20230706,095900,29891877050,23750,23750,23750,23700,5257
20230706,095800,29767252650,23750,23850,23850,23750,5705
20230706,095700,29631607150,23850,23800,23850,23750,2675
20230706,095600,29567927250,23800,23900,23950,23800,1725
20230706,095500,29526707850,23900,23950,23950,23750,4891
20230706,095400,29410050700,23950,24000,24000,23950,3071
20230706,095300,29336437800,24000,24000,24000,23950,2066
20230706,095200,29286899550,24000,24050,24050,23950,3583
20230706,095100,29200933500,24000,24050,24100,24000,10096
20230706,095000,28958288850,24100,23850,24150,23850,10432
20230706,094900,28708210650,23900,23700,23900,23700,3453
20230706,094800,28626016250,23700,23750,23750,23700,5068
20230706,094700,28505773450,23750,23850,23850,23750,4629
20230706,094600,28395631450,23850,23800,23850,23800,3086
20230706,094500,28322142650,23800,23750,23850,23700,8696
20230706,094400,28115675450,23750,23700,23750,23700,9043
20230706,094300,27901341200,23700,23900,23900,23700,22365
20230706,094200,27369003350,23900,23850,23950,23850,14430
20230706,094100,27024508200,23850,23900,24000,23850,15311
20230706,094000,26658640000,23900,24400,24400,23900,38501
20230706,093900,25732286400,24450,24400,24800,24200,54625
20230706,093800,24390253250,24450,24500,24550,24300,26732
20230706,093700,23736326850,24550,24300,24600,24250,34465
20230706,093600,22893966150,24350,24400,24400,24200,12867
20230706,093500,22581011050,24400,24100,24400,24050,14434
20230706,093400,22231244300,24100,23950,24200,23900,15392
20230706,093300,21860826650,23950,23950,24000,23900,3873
20230706,093200,21768108450,23950,24100,24100,23950,3153
20230706,093100,21692494750,24050,23900,24100,23850,7349
20230706,093000,21516168700,23850,23950,24050,23850,4636
20230706,092900,21405267850,24000,24100,24100,23950,3285
20230706,092800,21326430600,24000,23850,24100,23800,5119
20230706,092700,21203712900,23800,24000,24100,23800,7703
20230706,092600,21019170700,24000,24150,24200,24000,5492
20230706,092500,20886905250,24150,24150,24250,24150,3904
20230706,092400,20792476150,24150,24000,24200,23950,9436
20230706,092300,20565445400,24050,23950,24100,23900,10631
20230706,092200,20310403600,23900,24050,24150,23850,10128
20230706,092100,20067500650,24150,24200,24200,24000,8871
20230706,092000,19853755050,24200,24250,24300,24200,7969
20230706,091900,19660400200,24250,24150,24300,24100,13866
20230706,091800,19324466050,24150,24200,24350,24100,15604
20230706,091700,18946151550,24250,23950,24250,23900,16259
20230706,091600,18554223250,23900,24000,24100,23650,31638
20230706,091500,17797371200,24050,23500,24050,23500,19444
20230706,091400,17334248350,23500,24150,24200,23400,63588
20230706,091300,15822877100,24150,24350,24450,24150,19051
20230706,091200,15360814250,24350,24400,24500,24300,30460
20230706,091100,14618943950,24450,24800,24800,24250,43626
20230706,091000,13548390600,24800,24150,24800,24100,48528
20230706,090900,12357469800,24200,24300,24350,24100,22840
20230706,090800,11805005450,24300,24500,24650,24200,29469
20230706,090700,11085709900,24450,24200,24600,24150,46302
20230706,090600,9953921650,24250,24300,24400,24000,29658
20230706,090500,9236492400,24350,23850,24350,23750,24061
20230706,090400,8655828150,23800,24600,24750,23750,85714
20230706,090300,6573761500,24600,23600,24750,23600,110739
20230706,090200,3884095850,23600,24000,24100,23500,35323
20230706,090100,3043416800,24050,23500,24100,23350,58220
20230706,090000,1655143950,23500,23450,23650,23350,66575