KissMeData/200880/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202200,21166571350,24800,24800,24800,24800,21996
20230713,202100,21166571350,24800,24800,24800,24800,0
20230713,202000,21166571350,24800,24800,24800,24800,0
20230713,201900,21166571350,24800,24800,24800,24800,0
20230713,201800,21166571350,24800,24800,24800,24800,0
20230713,201700,21166571350,24800,24800,24800,24800,0
20230713,201600,21166571350,24800,24800,24800,24800,0
20230713,201500,21166571350,24800,24800,24800,24800,0
20230713,201400,21166571350,24800,24800,24800,24800,0
20230713,201300,21166571350,24800,24800,24800,24800,0
20230713,201200,21166571350,24800,24800,24800,24800,0
20230713,201100,21166571350,24800,24800,24800,24800,0
20230713,201000,21166571350,24800,24800,24800,24800,0
20230713,200900,21166571350,24800,24800,24800,24800,0
20230713,200800,21166571350,24800,24800,24800,24800,0
20230713,200700,21166571350,24800,24800,24800,24800,0
20230713,200600,21166571350,24800,24800,24800,24800,0
20230713,200500,21166571350,24800,24800,24800,24800,0
20230713,200400,21166571350,24800,24800,24800,24800,0
20230713,200300,21166571350,24800,24800,24800,24800,0
20230713,200200,21166571350,24800,24800,24800,24800,0
20230713,200100,21166571350,24800,24800,24800,24800,0
20230713,200000,21166571350,24800,24800,24800,24800,0
20230713,195900,21166571350,24800,24800,24800,24800,0
20230713,195800,21166571350,24800,24800,24800,24800,0
20230713,195700,21166571350,24800,24800,24800,24800,0
20230713,195600,21166571350,24800,24800,24800,24800,0
20230713,195500,21166571350,24800,24800,24800,24800,0
20230713,195400,21166571350,24800,24800,24800,24800,0
20230713,195300,21166571350,24800,24800,24800,24800,0
20230713,195200,21166571350,24800,24800,24800,24800,21996
20230713,195100,21166571350,24800,24800,24800,24800,0
20230713,195000,21166571350,24800,24800,24800,24800,0
20230713,194900,21166571350,24800,24800,24800,24800,0
20230713,194800,21166571350,24800,24800,24800,24800,0
20230713,194700,21166571350,24800,24800,24800,24800,0
20230713,194600,21166571350,24800,24800,24800,24800,0
20230713,194500,21166571350,24800,24800,24800,24800,0
20230713,194400,21166571350,24800,24800,24800,24800,0
20230713,194300,21166571350,24800,24800,24800,24800,0
20230713,194200,21166571350,24800,24800,24800,24800,0
20230713,194100,21166571350,24800,24800,24800,24800,0
20230713,194000,21166571350,24800,24800,24800,24800,0
20230713,193900,21166571350,24800,24800,24800,24800,0
20230713,193800,21166571350,24800,24800,24800,24800,0
20230713,193700,21166571350,24800,24800,24800,24800,0
20230713,193600,21166571350,24800,24800,24800,24800,0
20230713,193500,21166571350,24800,24800,24800,24800,0
20230713,193400,21166571350,24800,24800,24800,24800,0
20230713,193300,21166571350,24800,24800,24800,24800,0
20230713,193200,21166571350,24800,24800,24800,24800,0
20230713,193100,21166571350,24800,24800,24800,24800,0
20230713,193000,21166571350,24800,24800,24800,24800,0
20230713,192900,21166571350,24800,24800,24800,24800,0
20230713,192800,21166571350,24800,24800,24800,24800,0
20230713,192700,21166571350,24800,24800,24800,24800,0
20230713,192600,21166571350,24800,24800,24800,24800,0
20230713,192500,21166571350,24800,24800,24800,24800,0
20230713,192400,21166571350,24800,24800,24800,24800,0
20230713,192300,21166571350,24800,24800,24800,24800,0
20230713,192200,21166571350,24800,24800,24800,24800,21996
20230713,192100,21166571350,24800,24800,24800,24800,0
20230713,192000,21166571350,24800,24800,24800,24800,0
20230713,191900,21166571350,24800,24800,24800,24800,0
20230713,191800,21166571350,24800,24800,24800,24800,0
20230713,191700,21166571350,24800,24800,24800,24800,0
20230713,191600,21166571350,24800,24800,24800,24800,0
20230713,191500,21166571350,24800,24800,24800,24800,0
20230713,191400,21166571350,24800,24800,24800,24800,0
20230713,191300,21166571350,24800,24800,24800,24800,0
20230713,191200,21166571350,24800,24800,24800,24800,0
20230713,191100,21166571350,24800,24800,24800,24800,0
20230713,191000,21166571350,24800,24800,24800,24800,0
20230713,190900,21166571350,24800,24800,24800,24800,0
20230713,190800,21166571350,24800,24800,24800,24800,0
20230713,190700,21166571350,24800,24800,24800,24800,0
20230713,190600,21166571350,24800,24800,24800,24800,0
20230713,190500,21166571350,24800,24800,24800,24800,0
20230713,190400,21166571350,24800,24800,24800,24800,0
20230713,190300,21166571350,24800,24800,24800,24800,0
20230713,190200,21166571350,24800,24800,24800,24800,0
20230713,190100,21166571350,24800,24800,24800,24800,0
20230713,190000,21166571350,24800,24800,24800,24800,0
20230713,185900,21166571350,24800,24800,24800,24800,0
20230713,185800,21166571350,24800,24800,24800,24800,0
20230713,185700,21166571350,24800,24800,24800,24800,0
20230713,185600,21166571350,24800,24800,24800,24800,0
20230713,185500,21166571350,24800,24800,24800,24800,0
20230713,185400,21166571350,24800,24800,24800,24800,0
20230713,185300,21166571350,24800,24800,24800,24800,0
20230713,185200,21166571350,24800,24800,24800,24800,21996
20230713,185100,21166571350,24800,24800,24800,24800,0
20230713,185000,21166571350,24800,24800,24800,24800,0
20230713,184900,21166571350,24800,24800,24800,24800,0
20230713,184800,21166571350,24800,24800,24800,24800,0
20230713,184700,21166571350,24800,24800,24800,24800,0
20230713,184600,21166571350,24800,24800,24800,24800,0
20230713,184500,21166571350,24800,24800,24800,24800,0
20230713,184400,21166571350,24800,24800,24800,24800,0
20230713,184300,21166571350,24800,24800,24800,24800,0
20230713,184200,21166571350,24800,24800,24800,24800,0
20230713,184100,21166571350,24800,24800,24800,24800,0
20230713,184000,21166571350,24800,24800,24800,24800,0
20230713,183900,21166571350,24800,24800,24800,24800,0
20230713,183800,21166571350,24800,24800,24800,24800,0
20230713,183700,21166571350,24800,24800,24800,24800,0
20230713,183600,21166571350,24800,24800,24800,24800,0
20230713,183500,21166571350,24800,24800,24800,24800,0
20230713,183400,21166571350,24800,24800,24800,24800,0
20230713,183300,21166571350,24800,24800,24800,24800,0
20230713,183200,21166571350,24800,24800,24800,24800,0
20230713,183100,21166571350,24800,24800,24800,24800,0
20230713,183000,21166571350,24800,24800,24800,24800,0
20230713,182900,21166571350,24800,24800,24800,24800,0
20230713,182800,21166571350,24800,24800,24800,24800,0
20230713,182700,21166571350,24800,24800,24800,24800,0
20230713,182600,21166571350,24800,24800,24800,24800,0
20230713,182500,21166571350,24800,24800,24800,24800,0
20230713,182400,21166571350,24800,24800,24800,24800,0
20230713,182300,21166571350,24800,24800,24800,24800,0
20230713,182200,21166571350,24800,24800,24800,24800,21996
20230713,182100,21166571350,24800,24800,24800,24800,0
20230713,182000,21166571350,24800,24800,24800,24800,0
20230713,181900,21166571350,24800,24800,24800,24800,0
20230713,181800,21166571350,24800,24800,24800,24800,0
20230713,181700,21166571350,24800,24800,24800,24800,0
20230713,181600,21166571350,24800,24800,24800,24800,0
20230713,181500,21166571350,24800,24800,24800,24800,0
20230713,181400,21166571350,24800,24800,24800,24800,0
20230713,181300,21166571350,24800,24800,24800,24800,0
20230713,181200,21166571350,24800,24800,24800,24800,0
20230713,181100,21166571350,24800,24800,24800,24800,0
20230713,181000,21166571350,24800,24800,24800,24800,0
20230713,180900,21166571350,24800,24800,24800,24800,0
20230713,180800,21166571350,24800,24800,24800,24800,0
20230713,180700,21166571350,24800,24800,24800,24800,0
20230713,180600,21166571350,24800,24800,24800,24800,0
20230713,180500,21166571350,24800,24800,24800,24800,0
20230713,180400,21166571350,24800,24800,24800,24800,0
20230713,180300,21166571350,24800,24800,24800,24800,0
20230713,180200,21166571350,24800,24800,24800,24800,0
20230713,180100,21166571350,24800,24800,24800,24800,0
20230713,180000,21166571350,24800,24800,24800,24800,0
20230713,175900,21166571350,24800,24800,24800,24800,0
20230713,175800,21166571350,24800,24800,24800,24800,0
20230713,175700,21166571350,24800,24800,24800,24800,0
20230713,175600,21166571350,24800,24800,24800,24800,0
20230713,175500,21166571350,24800,24800,24800,24800,0
20230713,175400,21166571350,24800,24800,24800,24800,0
20230713,175300,21166571350,24800,24800,24800,24800,0
20230713,175200,21166571350,24800,24800,24800,24800,21996
20230713,175100,21166571350,24800,24800,24800,24800,0
20230713,175000,21166571350,24800,24800,24800,24800,0
20230713,174900,21166571350,24800,24800,24800,24800,0
20230713,174800,21166571350,24800,24800,24800,24800,0
20230713,174700,21166571350,24800,24800,24800,24800,0
20230713,174600,21166571350,24800,24800,24800,24800,0
20230713,174500,21166571350,24800,24800,24800,24800,0
20230713,174400,21166571350,24800,24800,24800,24800,0
20230713,174300,21166571350,24800,24800,24800,24800,0
20230713,174200,21166571350,24800,24800,24800,24800,0
20230713,174100,21166571350,24800,24800,24800,24800,0
20230713,174000,21166571350,24800,24800,24800,24800,0
20230713,173900,21166571350,24800,24800,24800,24800,0
20230713,173800,21166571350,24800,24800,24800,24800,0
20230713,173700,21166571350,24800,24800,24800,24800,0
20230713,173600,21166571350,24800,24800,24800,24800,0
20230713,173500,21166571350,24800,24800,24800,24800,0
20230713,173400,21166571350,24800,24800,24800,24800,0
20230713,173300,21166571350,24800,24800,24800,24800,0
20230713,173200,21166571350,24800,24800,24800,24800,0
20230713,173100,21166571350,24800,24800,24800,24800,0
20230713,173000,21166571350,24800,24800,24800,24800,0
20230713,172900,21166571350,24800,24800,24800,24800,0
20230713,172800,21166571350,24800,24800,24800,24800,0
20230713,172700,21166571350,24800,24800,24800,24800,0
20230713,172600,21166571350,24800,24800,24800,24800,0
20230713,172500,21166571350,24800,24800,24800,24800,0
20230713,172400,21166571350,24800,24800,24800,24800,0
20230713,172300,21166571350,24800,24800,24800,24800,0
20230713,172200,21166571350,24800,24800,24800,24800,21996
20230713,172100,21166571350,24800,24800,24800,24800,0
20230713,172000,21166571350,24800,24800,24800,24800,0
20230713,171900,21166571350,24800,24800,24800,24800,0
20230713,171800,21166571350,24800,24800,24800,24800,0
20230713,171700,21166571350,24800,24800,24800,24800,0
20230713,171600,21166571350,24800,24800,24800,24800,0
20230713,171500,21166571350,24800,24800,24800,24800,0
20230713,171400,21166571350,24800,24800,24800,24800,0
20230713,171300,21166571350,24800,24800,24800,24800,0
20230713,171200,21166571350,24800,24800,24800,24800,0
20230713,171100,21166571350,24800,24800,24800,24800,0
20230713,171000,21166571350,24800,24800,24800,24800,0
20230713,170900,21166571350,24800,24800,24800,24800,0
20230713,170800,21166571350,24800,24800,24800,24800,0
20230713,170700,21166571350,24800,24800,24800,24800,0
20230713,170600,21166571350,24800,24800,24800,24800,0
20230713,170500,21166571350,24800,24800,24800,24800,0
20230713,170400,21166571350,24800,24800,24800,24800,0
20230713,170300,21166571350,24800,24800,24800,24800,0
20230713,170200,21166571350,24800,24800,24800,24800,0
20230713,170100,21166571350,24800,24800,24800,24800,0
20230713,170000,21166571350,24800,24800,24800,24800,0
20230713,165900,21166571350,24800,24800,24800,24800,0
20230713,165800,21166571350,24800,24800,24800,24800,0
20230713,165700,21166571350,24800,24800,24800,24800,0
20230713,165600,21166571350,24800,24800,24800,24800,0
20230713,165500,21166571350,24800,24800,24800,24800,0
20230713,165400,21166571350,24800,24800,24800,24800,0
20230713,165300,21166571350,24800,24800,24800,24800,0
20230713,165200,21166571350,24800,24800,24800,24800,21996
20230713,165100,21166571350,24800,24800,24800,24800,0
20230713,165000,21166571350,24800,24800,24800,24800,0
20230713,164900,21166571350,24800,24800,24800,24800,0
20230713,164800,21166571350,24800,24800,24800,24800,0
20230713,164700,21166571350,24800,24800,24800,24800,0
20230713,164600,21166571350,24800,24800,24800,24800,0
20230713,164500,21166571350,24800,24800,24800,24800,0
20230713,164400,21166571350,24800,24800,24800,24800,0
20230713,164300,21166571350,24800,24800,24800,24800,0
20230713,164200,21166571350,24800,24800,24800,24800,0
20230713,164100,21166571350,24800,24800,24800,24800,0
20230713,164000,21166571350,24800,24800,24800,24800,0
20230713,163900,21166571350,24800,24800,24800,24800,0
20230713,163800,21166571350,24800,24800,24800,24800,0
20230713,163700,21166571350,24800,24800,24800,24800,0
20230713,163600,21166571350,24800,24800,24800,24800,0
20230713,163500,21166571350,24800,24800,24800,24800,0
20230713,163400,21166571350,24800,24800,24800,24800,0
20230713,163300,21166571350,24800,24800,24800,24800,0
20230713,163200,21166571350,24800,24800,24800,24800,0
20230713,163100,21166571350,24800,24800,24800,24800,0
20230713,163000,21166571350,24800,24800,24800,24800,0
20230713,162900,21166571350,24800,24800,24800,24800,0
20230713,162800,21166571350,24800,24800,24800,24800,0
20230713,162700,21166571350,24800,24800,24800,24800,0
20230713,162600,21166571350,24800,24800,24800,24800,0
20230713,162500,21166571350,24800,24800,24800,24800,0
20230713,162400,21166571350,24800,24800,24800,24800,0
20230713,162300,21166571350,24800,24800,24800,24800,0
20230713,162200,21166571350,24800,24800,24800,24800,21996
20230713,162100,21166571350,24800,24800,24800,24800,0
20230713,162000,21166571350,24800,24800,24800,24800,0
20230713,161900,21166571350,24800,24800,24800,24800,0
20230713,161800,21166571350,24800,24800,24800,24800,0
20230713,161700,21166571350,24800,24800,24800,24800,0
20230713,161600,21166571350,24800,24800,24800,24800,0
20230713,161500,21166571350,24800,24800,24800,24800,0
20230713,161400,21166571350,24800,24800,24800,24800,0
20230713,161300,21166571350,24800,24800,24800,24800,0
20230713,161200,21166571350,24800,24800,24800,24800,0
20230713,161100,21166571350,24800,24800,24800,24800,0
20230713,161000,21166571350,24800,24800,24800,24800,0
20230713,160900,21166571350,24800,24800,24800,24800,0
20230713,160800,21166571350,24800,24800,24800,24800,0
20230713,160700,21166571350,24800,24800,24800,24800,0
20230713,160600,21166571350,24800,24800,24800,24800,0
20230713,160500,21166571350,24800,24800,24800,24800,0
20230713,160400,21166571350,24800,24800,24800,24800,0
20230713,160300,21166571350,24800,24800,24800,24800,0
20230713,160200,21166571350,24800,24800,24800,24800,0
20230713,160100,21166571350,24800,24800,24800,24800,0
20230713,160000,21166571350,24800,24800,24800,24800,0
20230713,155900,21166571350,24800,24800,24800,24800,0
20230713,155800,21166571350,24800,24800,24800,24800,0
20230713,155700,21166571350,24800,24800,24800,24800,0
20230713,155600,21166571350,24800,24800,24800,24800,0
20230713,155500,21166571350,24800,24800,24800,24800,0
20230713,155400,21166571350,24800,24800,24800,24800,0
20230713,155300,21166571350,24800,24800,24800,24800,0
20230713,155200,21166571350,24800,24800,24800,24800,21996
20230713,155100,21166571350,24800,24800,24800,24800,0
20230713,155000,21166571350,24800,24800,24800,24800,0
20230713,154900,21166571350,24800,24800,24800,24800,0
20230713,154800,21166571350,24800,24800,24800,24800,0
20230713,154700,21166571350,24800,24800,24800,24800,0
20230713,154600,21166571350,24800,24800,24800,24800,0
20230713,154500,21166571350,24800,24800,24800,24800,0
20230713,154400,21166571350,24800,24800,24800,24800,0
20230713,154300,21166571350,24800,24800,24800,24800,0
20230713,154200,21166571350,24800,24800,24800,24800,0
20230713,154100,21166571350,24800,24800,24800,24800,0
20230713,154000,21166571350,24800,24800,24800,24800,0
20230713,153900,21166571350,24800,24800,24800,24800,0
20230713,153800,21166571350,24800,24800,24800,24800,0
20230713,153700,21166571350,24800,24800,24800,24800,0
20230713,153600,21166571350,24800,24800,24800,24800,0
20230713,153500,21166571350,24800,24800,24800,24800,0
20230713,153400,21166571350,24800,24800,24800,24800,0
20230713,153300,21166571350,24800,24800,24800,24800,0
20230713,153200,21166571350,24800,24800,24800,24800,0
20230713,153100,21166571350,24800,24800,24800,24800,0
20230713,153000,21166571350,24800,24800,24800,24800,21996
20230713,152900,20621070550,24700,24700,24700,24700,0
20230713,152800,20621070550,24700,24700,24700,24700,0
20230713,152700,20621070550,24700,24700,24700,24700,0
20230713,152600,20621070550,24700,24700,24700,24700,0
20230713,152500,20621070550,24700,24700,24700,24700,0
20230713,152400,20621070550,24700,24700,24700,24700,0
20230713,152300,20621070550,24700,24700,24700,24700,0
20230713,152200,20621070550,24700,24700,24700,24700,0
20230713,152100,20621070550,24700,24700,24700,24700,0
20230713,152000,20621070550,24700,24700,24700,24700,0
20230713,151900,20621070550,24700,24750,24900,24700,5775
20230713,151800,20478074150,24750,24800,24900,24750,2256
20230713,151700,20422029300,24750,24800,24850,24750,7228
20230713,151600,20242712550,24800,24850,24850,24800,1196
20230713,151500,20213022700,24850,24850,24900,24800,830
20230713,151400,20192408250,24900,24850,24900,24800,1209
20230713,151300,20162381800,24800,24750,24800,24750,1581
20230713,151200,20123213200,24750,24750,24800,24700,1553
20230713,151100,20084768350,24750,24800,24800,24750,3777
20230713,151000,19991276350,24800,24800,24850,24800,1571
20230713,150900,19952315200,24800,24850,24900,24800,2646
20230713,150800,19886548800,24850,24750,24850,24750,1381
20230713,150700,19852307700,24750,24850,24850,24750,2154
20230713,150600,19798952250,24800,24850,24850,24800,1913
20230713,150500,19751500550,24800,24900,24950,24750,7939
20230713,150400,19554366700,24900,24950,25000,24900,3538
20230713,150300,19466138350,24900,25050,25100,24900,6580
20230713,150200,19301640900,25050,25150,25150,25050,4117
20230713,150100,19198343000,25150,25100,25150,25050,3696
20230713,150000,19105568700,25100,25050,25100,25050,2010
20230713,145900,19055184500,25000,25050,25050,25000,1513
20230713,145800,19017293750,25000,25050,25050,25000,2322
20230713,145700,18959197050,25050,25100,25150,25050,4902
20230713,145600,18836167600,25150,25100,25200,25050,11798
20230713,145500,18539681850,25100,25000,25100,25000,3485
20230713,145400,18452412650,25000,24950,25050,24950,8354
20230713,145300,18243657850,24950,24950,25000,24950,5019
20230713,145200,18118432950,24950,25000,25000,24950,939
20230713,145100,18094979100,25000,25000,25000,24950,4207
20230713,145000,17989956450,25000,24900,25000,24900,6411
20230713,144900,17830026850,24900,24900,24900,24850,2783
20230713,144800,17760734750,24850,24900,24900,24850,1822
20230713,144700,17715429100,24850,24900,24900,24850,2263
20230713,144600,17659119700,24900,24850,24900,24850,881
20230713,144500,17637194450,24850,24900,24900,24850,166
20230713,144400,17633065400,24900,24900,24900,24800,1302
20230713,144300,17600706500,24850,24850,24900,24750,1618
20230713,144200,17560536450,24750,24800,24850,24700,4217
20230713,144100,17456122100,24850,24800,24850,24800,683
20230713,144000,17439182650,24850,24800,24850,24800,2270
20230713,143900,17382881450,24800,24750,24800,24750,2306
20230713,143800,17325737500,24750,24750,24800,24750,297
20230713,143700,17318380350,24800,24800,24850,24800,950
20230713,143600,17294819850,24800,24800,24850,24800,4814
20230713,143500,17175418500,24800,24800,24900,24800,4621
20230713,143400,17060611200,24800,24800,24850,24750,3220
20230713,143300,16980857100,24800,24850,24850,24750,780
20230713,143200,16961491300,24800,24850,24850,24800,4802
20230713,143100,16842374500,24850,24800,24850,24800,1660
20230713,143000,16801142100,24850,24750,24850,24750,1121
20230713,142900,16773367550,24800,24800,24800,24700,705
20230713,142800,16755911950,24800,24800,24850,24800,4230
20230713,142700,16650828600,24800,24800,24800,24800,3160
20230713,142600,16572460600,24750,24700,24800,24650,960
20230713,142500,16548716500,24700,24700,24800,24650,1729
20230713,142400,16505984500,24700,24750,24750,24700,1017
20230713,142300,16480847450,24750,24800,24850,24700,3091
20230713,142200,16404255700,24850,24850,24850,24800,1942
20230713,142100,16356020900,24800,24800,24850,24750,973
20230713,142000,16331876650,24800,24800,24850,24750,4322
20230713,141900,16224693800,24800,24900,24900,24800,1503
20230713,141800,16187355050,24900,24950,24950,24850,5730
20230713,141700,16044597400,24900,24800,24950,24800,14894
20230713,141600,15674083150,24850,24800,24850,24750,4852
20230713,141500,15553688850,24750,24750,24800,24700,2763
20230713,141400,15485290550,24800,24700,24900,24700,18541
20230713,141300,15025747300,24650,24650,24700,24600,963
20230713,141200,15002006650,24650,24600,24650,24600,395
20230713,141100,14992278500,24600,24600,24650,24600,1235
20230713,141000,14961888350,24600,24600,24650,24600,3113
20230713,140900,14885158400,24600,24600,24600,24600,460
20230713,140800,14873842400,24600,24650,24650,24550,7201
20230713,140700,14696421350,24650,24600,24650,24600,2721
20230713,140600,14629407350,24600,24500,24600,24500,478
20230713,140500,14617674400,24500,24550,24600,24500,386
20230713,140400,14608197950,24550,24550,24550,24550,716
20230713,140300,14590620150,24550,24550,24600,24550,797
20230713,140200,14571052700,24600,24600,24600,24550,249
20230713,140100,14564928100,24600,24600,24600,24500,1448
20230713,140000,14529324750,24550,24500,24550,24500,2519
20230713,135900,14467541400,24500,24550,24550,24500,202
20230713,135800,14462582350,24500,24500,24500,24450,783
20230713,135700,14443398950,24450,24450,24450,24450,276
20230713,135600,14436650750,24450,24450,24450,24450,135
20230713,135500,14433350000,24450,24450,24450,24450,1
20230713,135400,14433325550,24450,24450,24550,24450,2230
20230713,135300,14378691500,24450,24450,24450,24400,416
20230713,135200,14368520900,24450,24400,24450,24350,864
20230713,135100,14347421300,24450,24450,24500,24350,4066
20230713,135000,14248172250,24450,24450,24450,24450,70
20230713,134900,14246460750,24500,24500,24500,24450,168
20230713,134800,14242347150,24450,24500,24500,24450,269
20230713,134700,14235759400,24500,24500,24500,24500,104
20230713,134600,14233211400,24500,24500,24500,24350,4248
20230713,134500,14129529200,24450,24500,24500,24450,1976
20230713,134400,14081165800,24500,24600,24600,24500,1811
20230713,134300,14036720500,24600,24600,24600,24550,1020
20230713,134200,14011670250,24600,24550,24600,24550,3694
20230713,134100,13920911500,24550,24600,24600,24550,1015
20230713,134000,13895984650,24600,24500,24600,24500,1612
20230713,133900,13856338850,24550,24550,24550,24500,468
20230713,133800,13844851500,24550,24650,24650,24550,6922
20230713,133700,13674607100,24650,24600,24650,24600,13508
20230713,133600,13341916450,24550,24550,24600,24550,2189
20230713,133500,13288153600,24550,24400,24550,24350,6439
20230713,133400,13130294450,24400,24400,24400,24350,1501
20230713,133300,13093678200,24400,24350,24400,24350,153
20230713,133200,13089946200,24400,24450,24450,24400,1865
20230713,133100,13044435000,24450,24450,24450,24400,1607
20230713,133000,13005159450,24400,24400,24400,24350,675
20230713,132900,12988706300,24400,24400,24400,24400,155
20230713,132800,12984924300,24400,24500,24500,24400,3396
20230713,132700,12901925100,24500,24500,24500,24500,300
20230713,132600,12894575100,24500,24500,24500,24500,798
20230713,132500,12875024100,24500,24500,24500,24450,2039
20230713,132400,12825092850,24500,24500,24550,24450,666
20230713,132300,12808778550,24550,24350,24550,24350,5472
20230713,132200,12674838650,24300,24350,24350,24300,220
20230713,132100,12669490100,24350,24350,24350,24300,460
20230713,132000,12658295350,24350,24350,24350,24300,1218
20230713,131900,12628637550,24400,24400,24400,24400,72
20230713,131800,12626880750,24350,24400,24400,24350,1424
20230713,131700,12592166850,24350,24300,24350,24300,981
20230713,131600,12568282050,24300,24400,24400,24300,2302
20230713,131500,12512207850,24400,24400,24400,24350,168
20230713,131400,12508111150,24450,24450,24450,24400,913
20230713,131300,12485802450,24450,24450,24450,24400,650
20230713,131200,12469917450,24450,24450,24450,24400,2974
20230713,131100,12397334900,24450,24400,24450,24400,2674
20230713,131000,12331995900,24400,24400,24400,24400,258
20230713,130900,12325700700,24400,24450,24500,24400,1567
20230713,130800,12287424200,24450,24400,24450,24400,832
20230713,130700,12267084050,24400,24350,24400,24350,713
20230713,130600,12249699500,24350,24450,24450,24200,3343
20230713,130500,12168441700,24450,24350,24450,24350,1978
20230713,130400,12120127600,24400,24400,24400,24350,192
20230713,130300,12115450100,24400,24350,24400,24350,1145
20230713,130200,12087545750,24350,24350,24350,24350,475
20230713,130100,12075979500,24350,24350,24350,24350,102
20230713,130000,12073495800,24350,24300,24350,24300,118
20230713,125900,12070627750,24300,24300,24300,24300,123
20230713,125800,12067638850,24300,24350,24350,24200,4087
20230713,125700,11968447050,24350,24350,24350,24350,172
20230713,125600,11964258850,24350,24250,24350,24250,1193
20230713,125500,11935278250,24300,24250,24350,24250,360
20230713,125400,11926529750,24300,24300,24350,24300,1020
20230713,125300,11901743700,24300,24250,24300,24250,128
20230713,125200,11898639600,24300,24300,24300,24250,67
20230713,125100,11897012500,24300,24300,24300,24300,0
20230713,125000,11897012500,24300,24200,24300,24200,1454
20230713,124900,11861764950,24200,24200,24200,24150,665
20230713,124800,11845681950,24150,24200,24250,24150,1018
20230713,124700,11821091650,24200,24200,24200,24150,300
20230713,124600,11813840100,24150,24150,24150,24150,634
20230713,124500,11798529000,24150,24200,24200,24150,139
20230713,124400,11795165250,24200,24200,24250,24150,2051
20230713,124300,11745532250,24200,24250,24250,24200,133
20230713,124200,11742307150,24250,24300,24300,24250,198
20230713,124100,11737503900,24250,24200,24250,24200,469
20230713,124000,11726130700,24250,24250,24250,24250,0
20230713,123900,11726130700,24250,24250,24300,24250,615
20230713,123800,11711214450,24250,24250,24250,24200,4714
20230713,123700,11596907900,24250,24300,24300,24250,1272
20230713,123600,11566059350,24300,24300,24300,24250,166
20230713,123500,11562025600,24300,24350,24350,24250,80
20230713,123400,11560080400,24300,24250,24300,24250,781
20230713,123300,11541114400,24250,24300,24300,24250,1573
20230713,123200,11502899500,24250,24300,24300,24250,209
20230713,123100,11497831200,24300,24350,24350,24300,586
20230713,123000,11483577750,24350,24200,24350,24200,5093
20230713,122900,11359818900,24200,24150,24200,24150,497
20230713,122800,11347807600,24150,24250,24250,24150,525
20230713,122700,11335117200,24250,24200,24250,24050,4816
20230713,122600,11218802100,24250,24250,24250,24250,217
20230713,122500,11213539850,24250,24250,24250,24150,751
20230713,122400,11195361200,24250,24150,24250,24150,113
20230713,122300,11192626050,24150,24200,24250,24150,1374
20230713,122200,11159379250,24250,24250,24250,24250,339
20230713,122100,11151158500,24250,24150,24250,24150,324
20230713,122000,11143318750,24150,24200,24200,24150,2345
20230713,121900,11086686250,24200,24150,24200,24150,254
20230713,121800,11080552100,24200,24150,24200,24150,247
20230713,121700,11074585300,24150,24150,24150,24150,582
20230713,121600,11060530000,24200,24150,24200,24150,328
20230713,121500,11052608500,24200,24100,24200,24100,2026
20230713,121400,11003731600,24100,24100,24100,24050,1087
20230713,121300,10977535900,24100,24100,24200,24100,444
20230713,121200,10966835300,24100,24100,24100,24100,2619
20230713,121100,10903717400,24100,24150,24150,24100,730
20230713,121000,10886091900,24150,24200,24200,24150,371
20230713,120900,10877116350,24250,24250,24250,24150,2497
20230713,120800,10816704400,24300,24250,24300,24250,406
20230713,120700,10806856200,24300,24300,24300,24250,20
20230713,120600,10806370950,24350,24350,24350,24350,21
20230713,120500,10805859600,24250,24350,24350,24250,258
20230713,120400,10799600100,24350,24250,24350,24250,1524
20230713,120300,10762594150,24300,24250,24300,24250,353
20230713,120200,10754021500,24250,24300,24300,24250,166
20230713,120100,10749987800,24250,24250,24300,24250,195
20230713,120000,10745253450,24300,24350,24350,24250,310
20230713,115900,10737723850,24350,24300,24350,24200,1869
20230713,115800,10692362500,24350,24350,24350,24350,137
20230713,115700,10689026550,24350,24250,24350,24250,487
20230713,115600,10677194200,24300,24350,24350,24300,149
20230713,115500,10673573450,24350,24300,24350,24250,192
20230713,115400,10668904750,24300,24300,24350,24300,509
20230713,115300,10656536000,24350,24300,24350,24300,1355
20230713,115200,10623603950,24300,24200,24300,24200,586
20230713,115100,10609388750,24250,24200,24250,24150,1131
20230713,115000,10582018000,24250,24300,24300,24250,652
20230713,114900,10566206400,24250,24250,24300,24250,202
20230713,114800,10561307700,24250,24250,24300,24250,115
20230713,114700,10558513750,24300,24300,24350,24250,850
20230713,114600,10537870250,24300,24300,24300,24250,562
20230713,114500,10524239900,24300,24250,24300,24250,642
20230713,114400,10508666150,24200,24250,24300,24200,672
20230713,114300,10492388200,24250,24300,24300,24250,373
20230713,114200,10483342900,24250,24300,24300,24250,211
20230713,114100,10478215700,24300,24300,24300,24200,259
20230713,114000,10471932700,24300,24200,24300,24150,1398
20230713,113900,10438094050,24200,24200,24200,24150,2295
20230713,113800,10382629600,24200,24250,24250,24200,782
20230713,113700,10363695750,24200,24200,24300,24200,15
20230713,113600,10363332650,24300,24250,24300,24200,478
20230713,113500,10351749700,24250,24200,24250,24200,848
20230713,113400,10331207350,24100,24250,24250,24100,4453
20230713,113300,10223645550,24150,24250,24250,24150,1557
20230713,113200,10186010900,24150,24300,24300,24100,5751
20230713,113100,10046982550,24250,24300,24300,24250,566
20230713,113000,10033253850,24300,24300,24350,24250,1556
20230713,112900,9995450900,24350,24300,24350,24250,1260
20230713,112800,9964838750,24350,24400,24450,24300,3146
20230713,112700,9888304600,24450,24450,24450,24400,296
20230713,112600,9881078700,24450,24450,24450,24350,1512
20230713,112500,9844185600,24450,24600,24600,24450,2324
20230713,112400,9787178350,24600,24300,24600,24300,11456
20230713,112300,9506656100,24300,24350,24350,24300,990
20230713,112200,9482559600,24350,24300,24350,24250,410
20230713,112100,9472600750,24300,24300,24350,24300,1242
20230713,112000,9442418400,24250,24250,24300,24250,668
20230713,111900,9426201750,24300,24300,24350,24250,1139
20230713,111800,9398557550,24350,24400,24400,24350,678
20230713,111700,9382048150,24400,24400,24400,24250,399
20230713,111600,9372334000,24400,24400,24400,24250,1035
20230713,111500,9347125950,24400,24350,24450,24250,4438
20230713,111400,9239082400,24250,24450,24500,24250,7630
20230713,111300,9053114900,24500,24400,24500,24350,6931
20230713,111200,8883698300,24400,24350,24400,24300,2162
20230713,111100,8831024300,24350,24300,24350,24300,776
20230713,111000,8812142200,24300,24300,24350,24300,2038
20230713,110900,8762606100,24350,24400,24400,24300,558
20230713,110800,8749021700,24350,24300,24400,24250,4897
20230713,110700,8629867400,24300,24350,24350,24250,1809
20230713,110600,8585921400,24300,24200,24350,24200,6193
20230713,110500,8435628800,24250,24200,24250,24150,888
20230713,110400,8414140750,24250,24150,24250,24150,1027
20230713,110300,8389326550,24150,24150,24200,24150,902
20230713,110200,8367528200,24200,24150,24200,24100,677
20230713,110100,8351197550,24250,24150,24250,24150,2286
20230713,110000,8295878750,24150,24200,24200,24150,78
20230713,105900,8293994900,24200,24150,24200,24100,1057
20230713,105800,8268496500,24150,24150,24250,24150,2003
20230713,105700,8220081600,24150,24150,24150,24050,480
20230713,105600,8208508600,24150,24150,24150,24100,842
20230713,105500,8188216300,24150,24100,24150,24100,136
20230713,105400,8184938100,24150,24200,24200,24050,1440
20230713,105300,8150259450,24150,24200,24200,24150,201
20230713,105200,8145401100,24200,24100,24200,24100,342
20230713,105100,8137127450,24200,24200,24200,24100,866
20230713,105000,8116208450,24200,24200,24200,24200,1193
20230713,104900,8087337850,24200,24200,24300,24100,5160
20230713,104800,7962333650,24200,24100,24200,24050,1465
20230713,104700,7926936650,24100,24100,24100,24100,354
20230713,104600,7918405250,24100,24050,24100,24000,173
20230713,104500,7914246300,24050,24050,24050,24050,634
20230713,104400,7898998600,24050,24000,24050,23950,2010
20230713,104300,7850791900,24000,23950,24050,23950,286
20230713,104200,7843927200,24050,24050,24050,23950,242
20230713,104100,7838114000,24000,24000,24000,23950,1168
20230713,104000,7810125150,24000,24000,24100,24000,5298
20230713,103900,7682964000,24000,24100,24100,24000,1081
20230713,103800,7656966100,24050,24100,24100,24050,1954
20230713,103700,7609942850,24100,24100,24150,24050,5657
20230713,103600,7473828500,24100,24100,24150,24100,1913
20230713,103500,7427722650,24100,24200,24200,24100,3323
20230713,103400,7347528750,24200,24200,24200,24150,1373
20230713,103300,7314304050,24150,24200,24200,24150,1080
20230713,103200,7288169950,24250,24150,24250,24150,928
20230713,103100,7265715350,24200,24200,24250,24150,143
20230713,103000,7262257600,24200,24150,24200,24150,3602
20230713,102900,7175131300,24100,24150,24200,24100,1813
20230713,102800,7131367500,24150,24150,24200,24100,1151
20230713,102700,7103573750,24150,24050,24200,24000,3383
20230713,102600,7021926700,24050,24050,24100,24000,1230
20230713,102500,6992344950,24000,24050,24050,24000,761
20230713,102400,6974065500,24000,24050,24050,23950,1526
20230713,102300,6937470650,24000,24100,24150,24000,3784
20230713,102200,6846459400,24100,24100,24100,24050,118
20230713,102100,6843615700,24100,24000,24100,24000,2696
20230713,102000,6778750350,24000,24100,24150,23950,3244
20230713,101900,6700886200,24100,24100,24150,24000,8805
20230713,101800,6488975200,24100,23950,24100,23850,4557
20230713,101700,6379518450,23850,23900,23900,23850,91
20230713,101600,6377348050,23900,23900,23950,23900,854
20230713,101500,6356937400,23850,23900,23900,23850,870
20230713,101400,6336155000,23900,24000,24000,23900,828
20230713,101300,6316331250,24000,23950,24000,23950,3014
20230713,101200,6244041700,23950,23900,23950,23900,630
20230713,101100,6228969200,23950,23950,23950,23900,1150
20230713,101000,6201471750,23950,23950,24000,23900,2530
20230713,100900,6140938500,24000,23950,24000,23900,1464
20230713,100800,6105898000,23950,23800,23950,23800,7625
20230713,100700,5924166550,23750,23750,23750,23750,26
20230713,100600,5923549050,23750,23750,23800,23750,1126
20230713,100500,5896779750,23750,23800,23800,23750,1575
20230713,100400,5859372350,23800,23750,23800,23750,2131
20230713,100300,5808760550,23750,23800,23800,23750,2446
20230713,100200,5750667850,23800,23800,23800,23800,1028
20230713,100100,5726201450,23800,23850,23850,23800,3398
20230713,100000,5645285050,23850,23900,23900,23850,210
20230713,095900,5640273100,23900,23950,23950,23900,1606
20230713,095800,5601875950,23900,23950,24000,23900,2482
20230713,095700,5542499700,23950,24000,24000,23900,922
20230713,095600,5520400800,24000,24000,24000,23900,1301
20230713,095500,5489216350,24050,23800,24100,23800,7515
20230713,095400,5308686500,23800,23850,23850,23800,2959
20230713,095300,5238210150,23900,23900,23950,23850,981
20230713,095200,5214778250,23900,23800,23900,23800,2361
20230713,095100,5158456600,23750,23800,23850,23750,1034
20230713,095000,5133852050,23750,23800,23800,23750,325
20230713,094900,5126120900,23850,23700,23850,23700,3260
20230713,094800,5048687000,23700,23700,23750,23700,671
20230713,094700,5032784250,23700,23700,23700,23650,385
20230713,094600,5023663500,23650,23750,23750,23650,462
20230713,094500,5012712200,23750,23800,23800,23600,8824
20230713,094400,4803791400,23800,23850,23850,23800,135
20230713,094300,4800576650,23850,23850,23850,23800,680
20230713,094200,4784387100,23850,23850,23900,23700,2719
20230713,094100,4719629000,23850,23900,23900,23800,1190
20230713,094000,4691260900,23950,23950,24000,23850,4431
20230713,093900,4585329000,23950,24050,24100,23950,8147
20230713,093800,4389433000,24050,23850,24250,23800,17858
20230713,093700,3959356500,23850,23800,23850,23750,1413
20230713,093600,3925739700,23750,23800,23800,23750,955
20230713,093500,3903055700,23800,23800,23850,23800,3513
20230713,093400,3819435450,23800,23800,23850,23750,2488
20230713,093300,3760262400,23800,23700,23800,23650,2901
20230713,093200,3691373600,23700,23600,23750,23600,2182
20230713,093100,3639729200,23700,23600,23700,23500,12438
20230713,093000,3346895350,23600,23650,23650,23600,1213
20230713,092900,3318242050,23650,23600,23750,23600,1655
20230713,092800,3279079000,23550,23600,23700,23550,2792
20230713,092700,3213124350,23600,23650,23700,23550,4788
20230713,092600,3100049250,23650,23700,23750,23650,620
20230713,092500,3085369000,23700,23700,23700,23650,1186
20230713,092400,3057264550,23700,23700,23750,23650,2190
20230713,092300,3005381150,23700,23700,23800,23650,1669
20230713,092200,2965839650,23650,23600,23750,23600,5925
20230713,092100,2825821650,23600,23600,23700,23600,5333
20230713,092000,2699901050,23600,23700,23700,23600,4457
20230713,091900,2594462650,23700,23750,23800,23700,1751
20230713,091800,2552914050,23700,23650,23750,23600,2253
20230713,091700,2499552700,23650,23750,23800,23650,4525
20230713,091600,2392349950,23800,23800,23850,23750,1551
20230713,091500,2355414700,23850,23750,23850,23750,1362
20230713,091400,2323039600,23750,23850,23850,23700,329
20230713,091300,2315235000,23750,23800,23900,23600,3397
20230713,091200,2234763200,23800,23650,23950,23500,9725
20230713,091100,2004879550,23650,23650,23750,23600,6041
20230713,091000,1862163050,23650,23850,23900,23650,4882
20230713,090900,1746078850,23850,24000,24050,23850,5057
20230713,090800,1624873050,24000,24100,24100,23950,6049
20230713,090700,1479808450,24100,23800,24150,23800,5706
20230713,090600,1342601950,23850,23700,23850,23650,13305
20230713,090500,1026962800,23700,23750,23800,23700,5964
20230713,090400,885439200,23750,23850,23850,23650,5517
20230713,090300,754579650,23750,23900,23900,23750,6240
20230713,090200,605867250,23950,23800,23950,23750,4271
20230713,090100,504148400,23800,23950,23950,23750,6392
20230713,090000,351529650,24050,24050,24100,23950,13328