KissMeData/200880/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202000,24140718550,25500,25500,25500,25500,19578
20230714,201900,24140718550,25500,25500,25500,25500,0
20230714,201800,24140718550,25500,25500,25500,25500,0
20230714,201700,24140718550,25500,25500,25500,25500,0
20230714,201600,24140718550,25500,25500,25500,25500,0
20230714,201500,24140718550,25500,25500,25500,25500,0
20230714,201400,24140718550,25500,25500,25500,25500,0
20230714,201300,24140718550,25500,25500,25500,25500,0
20230714,201200,24140718550,25500,25500,25500,25500,0
20230714,201100,24140718550,25500,25500,25500,25500,0
20230714,201000,24140718550,25500,25500,25500,25500,0
20230714,200900,24140718550,25500,25500,25500,25500,0
20230714,200800,24140718550,25500,25500,25500,25500,0
20230714,200700,24140718550,25500,25500,25500,25500,0
20230714,200600,24140718550,25500,25500,25500,25500,0
20230714,200500,24140718550,25500,25500,25500,25500,0
20230714,200400,24140718550,25500,25500,25500,25500,0
20230714,200300,24140718550,25500,25500,25500,25500,0
20230714,200200,24140718550,25500,25500,25500,25500,0
20230714,200100,24140718550,25500,25500,25500,25500,0
20230714,200000,24140718550,25500,25500,25500,25500,0
20230714,195900,24140718550,25500,25500,25500,25500,0
20230714,195800,24140718550,25500,25500,25500,25500,0
20230714,195700,24140718550,25500,25500,25500,25500,0
20230714,195600,24140718550,25500,25500,25500,25500,0
20230714,195500,24140718550,25500,25500,25500,25500,0
20230714,195400,24140718550,25500,25500,25500,25500,0
20230714,195300,24140718550,25500,25500,25500,25500,0
20230714,195200,24140718550,25500,25500,25500,25500,0
20230714,195100,24140718550,25500,25500,25500,25500,0
20230714,195000,24140718550,25500,25500,25500,25500,19578
20230714,194900,24140718550,25500,25500,25500,25500,0
20230714,194800,24140718550,25500,25500,25500,25500,0
20230714,194700,24140718550,25500,25500,25500,25500,0
20230714,194600,24140718550,25500,25500,25500,25500,0
20230714,194500,24140718550,25500,25500,25500,25500,0
20230714,194400,24140718550,25500,25500,25500,25500,0
20230714,194300,24140718550,25500,25500,25500,25500,0
20230714,194200,24140718550,25500,25500,25500,25500,0
20230714,194100,24140718550,25500,25500,25500,25500,0
20230714,194000,24140718550,25500,25500,25500,25500,0
20230714,193900,24140718550,25500,25500,25500,25500,0
20230714,193800,24140718550,25500,25500,25500,25500,0
20230714,193700,24140718550,25500,25500,25500,25500,0
20230714,193600,24140718550,25500,25500,25500,25500,0
20230714,193500,24140718550,25500,25500,25500,25500,0
20230714,193400,24140718550,25500,25500,25500,25500,0
20230714,193300,24140718550,25500,25500,25500,25500,0
20230714,193200,24140718550,25500,25500,25500,25500,0
20230714,193100,24140718550,25500,25500,25500,25500,0
20230714,193000,24140718550,25500,25500,25500,25500,0
20230714,192900,24140718550,25500,25500,25500,25500,0
20230714,192800,24140718550,25500,25500,25500,25500,0
20230714,192700,24140718550,25500,25500,25500,25500,0
20230714,192600,24140718550,25500,25500,25500,25500,0
20230714,192500,24140718550,25500,25500,25500,25500,0
20230714,192400,24140718550,25500,25500,25500,25500,0
20230714,192300,24140718550,25500,25500,25500,25500,0
20230714,192200,24140718550,25500,25500,25500,25500,0
20230714,192100,24140718550,25500,25500,25500,25500,0
20230714,192000,24140718550,25500,25500,25500,25500,19578
20230714,191900,24140718550,25500,25500,25500,25500,0
20230714,191800,24140718550,25500,25500,25500,25500,0
20230714,191700,24140718550,25500,25500,25500,25500,0
20230714,191600,24140718550,25500,25500,25500,25500,0
20230714,191500,24140718550,25500,25500,25500,25500,0
20230714,191400,24140718550,25500,25500,25500,25500,0
20230714,191300,24140718550,25500,25500,25500,25500,0
20230714,191200,24140718550,25500,25500,25500,25500,0
20230714,191100,24140718550,25500,25500,25500,25500,0
20230714,191000,24140718550,25500,25500,25500,25500,0
20230714,190900,24140718550,25500,25500,25500,25500,0
20230714,190800,24140718550,25500,25500,25500,25500,0
20230714,190700,24140718550,25500,25500,25500,25500,0
20230714,190600,24140718550,25500,25500,25500,25500,0
20230714,190500,24140718550,25500,25500,25500,25500,0
20230714,190400,24140718550,25500,25500,25500,25500,0
20230714,190300,24140718550,25500,25500,25500,25500,0
20230714,190200,24140718550,25500,25500,25500,25500,0
20230714,190100,24140718550,25500,25500,25500,25500,0
20230714,190000,24140718550,25500,25500,25500,25500,0
20230714,185900,24140718550,25500,25500,25500,25500,0
20230714,185800,24140718550,25500,25500,25500,25500,0
20230714,185700,24140718550,25500,25500,25500,25500,0
20230714,185600,24140718550,25500,25500,25500,25500,0
20230714,185500,24140718550,25500,25500,25500,25500,0
20230714,185400,24140718550,25500,25500,25500,25500,0
20230714,185300,24140718550,25500,25500,25500,25500,0
20230714,185200,24140718550,25500,25500,25500,25500,0
20230714,185100,24140718550,25500,25500,25500,25500,0
20230714,185000,24140718550,25500,25500,25500,25500,19578
20230714,184900,24140718550,25500,25500,25500,25500,0
20230714,184800,24140718550,25500,25500,25500,25500,0
20230714,184700,24140718550,25500,25500,25500,25500,0
20230714,184600,24140718550,25500,25500,25500,25500,0
20230714,184500,24140718550,25500,25500,25500,25500,0
20230714,184400,24140718550,25500,25500,25500,25500,0
20230714,184300,24140718550,25500,25500,25500,25500,0
20230714,184200,24140718550,25500,25500,25500,25500,0
20230714,184100,24140718550,25500,25500,25500,25500,0
20230714,184000,24140718550,25500,25500,25500,25500,0
20230714,183900,24140718550,25500,25500,25500,25500,0
20230714,183800,24140718550,25500,25500,25500,25500,0
20230714,183700,24140718550,25500,25500,25500,25500,0
20230714,183600,24140718550,25500,25500,25500,25500,0
20230714,183500,24140718550,25500,25500,25500,25500,0
20230714,183400,24140718550,25500,25500,25500,25500,0
20230714,183300,24140718550,25500,25500,25500,25500,0
20230714,183200,24140718550,25500,25500,25500,25500,0
20230714,183100,24140718550,25500,25500,25500,25500,0
20230714,183000,24140718550,25500,25500,25500,25500,0
20230714,182900,24140718550,25500,25500,25500,25500,0
20230714,182800,24140718550,25500,25500,25500,25500,0
20230714,182700,24140718550,25500,25500,25500,25500,0
20230714,182600,24140718550,25500,25500,25500,25500,0
20230714,182500,24140718550,25500,25500,25500,25500,0
20230714,182400,24140718550,25500,25500,25500,25500,0
20230714,182300,24140718550,25500,25500,25500,25500,0
20230714,182200,24140718550,25500,25500,25500,25500,0
20230714,182100,24140718550,25500,25500,25500,25500,0
20230714,182000,24140718550,25500,25500,25500,25500,19578
20230714,181900,24140718550,25500,25500,25500,25500,0
20230714,181800,24140718550,25500,25500,25500,25500,0
20230714,181700,24140718550,25500,25500,25500,25500,0
20230714,181600,24140718550,25500,25500,25500,25500,0
20230714,181500,24140718550,25500,25500,25500,25500,0
20230714,181400,24140718550,25500,25500,25500,25500,0
20230714,181300,24140718550,25500,25500,25500,25500,0
20230714,181200,24140718550,25500,25500,25500,25500,0
20230714,181100,24140718550,25500,25500,25500,25500,0
20230714,181000,24140718550,25500,25500,25500,25500,0
20230714,180900,24140718550,25500,25500,25500,25500,0
20230714,180800,24140718550,25500,25500,25500,25500,0
20230714,180700,24140718550,25500,25500,25500,25500,0
20230714,180600,24140718550,25500,25500,25500,25500,0
20230714,180500,24140718550,25500,25500,25500,25500,0
20230714,180400,24140718550,25500,25500,25500,25500,0
20230714,180300,24140718550,25500,25500,25500,25500,0
20230714,180200,24140718550,25500,25500,25500,25500,0
20230714,180100,24140718550,25500,25500,25500,25500,0
20230714,180000,24140718550,25500,25500,25500,25500,0
20230714,175900,24140718550,25500,25500,25500,25500,0
20230714,175800,24140718550,25500,25500,25500,25500,0
20230714,175700,24140718550,25500,25500,25500,25500,0
20230714,175600,24140718550,25500,25500,25500,25500,0
20230714,175500,24140718550,25500,25500,25500,25500,0
20230714,175400,24140718550,25500,25500,25500,25500,0
20230714,175300,24140718550,25500,25500,25500,25500,0
20230714,175200,24140718550,25500,25500,25500,25500,0
20230714,175100,24140718550,25500,25500,25500,25500,0
20230714,175000,24140718550,25500,25500,25500,25500,19578
20230714,174900,24140718550,25500,25500,25500,25500,0
20230714,174800,24140718550,25500,25500,25500,25500,0
20230714,174700,24140718550,25500,25500,25500,25500,0
20230714,174600,24140718550,25500,25500,25500,25500,0
20230714,174500,24140718550,25500,25500,25500,25500,0
20230714,174400,24140718550,25500,25500,25500,25500,0
20230714,174300,24140718550,25500,25500,25500,25500,0
20230714,174200,24140718550,25500,25500,25500,25500,0
20230714,174100,24140718550,25500,25500,25500,25500,0
20230714,174000,24140718550,25500,25500,25500,25500,0
20230714,173900,24140718550,25500,25500,25500,25500,0
20230714,173800,24140718550,25500,25500,25500,25500,0
20230714,173700,24140718550,25500,25500,25500,25500,0
20230714,173600,24140718550,25500,25500,25500,25500,0
20230714,173500,24140718550,25500,25500,25500,25500,0
20230714,173400,24140718550,25500,25500,25500,25500,0
20230714,173300,24140718550,25500,25500,25500,25500,0
20230714,173200,24140718550,25500,25500,25500,25500,0
20230714,173100,24140718550,25500,25500,25500,25500,0
20230714,173000,24140718550,25500,25500,25500,25500,0
20230714,172900,24140718550,25500,25500,25500,25500,0
20230714,172800,24140718550,25500,25500,25500,25500,0
20230714,172700,24140718550,25500,25500,25500,25500,0
20230714,172600,24140718550,25500,25500,25500,25500,0
20230714,172500,24140718550,25500,25500,25500,25500,0
20230714,172400,24140718550,25500,25500,25500,25500,0
20230714,172300,24140718550,25500,25500,25500,25500,0
20230714,172200,24140718550,25500,25500,25500,25500,0
20230714,172100,24140718550,25500,25500,25500,25500,0
20230714,172000,24140718550,25500,25500,25500,25500,19578
20230714,171900,24140718550,25500,25500,25500,25500,0
20230714,171800,24140718550,25500,25500,25500,25500,0
20230714,171700,24140718550,25500,25500,25500,25500,0
20230714,171600,24140718550,25500,25500,25500,25500,0
20230714,171500,24140718550,25500,25500,25500,25500,0
20230714,171400,24140718550,25500,25500,25500,25500,0
20230714,171300,24140718550,25500,25500,25500,25500,0
20230714,171200,24140718550,25500,25500,25500,25500,0
20230714,171100,24140718550,25500,25500,25500,25500,0
20230714,171000,24140718550,25500,25500,25500,25500,0
20230714,170900,24140718550,25500,25500,25500,25500,0
20230714,170800,24140718550,25500,25500,25500,25500,0
20230714,170700,24140718550,25500,25500,25500,25500,0
20230714,170600,24140718550,25500,25500,25500,25500,0
20230714,170500,24140718550,25500,25500,25500,25500,0
20230714,170400,24140718550,25500,25500,25500,25500,0
20230714,170300,24140718550,25500,25500,25500,25500,0
20230714,170200,24140718550,25500,25500,25500,25500,0
20230714,170100,24140718550,25500,25500,25500,25500,0
20230714,170000,24140718550,25500,25500,25500,25500,0
20230714,165900,24140718550,25500,25500,25500,25500,0
20230714,165800,24140718550,25500,25500,25500,25500,0
20230714,165700,24140718550,25500,25500,25500,25500,0
20230714,165600,24140718550,25500,25500,25500,25500,0
20230714,165500,24140718550,25500,25500,25500,25500,0
20230714,165400,24140718550,25500,25500,25500,25500,0
20230714,165300,24140718550,25500,25500,25500,25500,0
20230714,165200,24140718550,25500,25500,25500,25500,0
20230714,165100,24140718550,25500,25500,25500,25500,0
20230714,165000,24140718550,25500,25500,25500,25500,19578
20230714,164900,24140718550,25500,25500,25500,25500,0
20230714,164800,24140718550,25500,25500,25500,25500,0
20230714,164700,24140718550,25500,25500,25500,25500,0
20230714,164600,24140718550,25500,25500,25500,25500,0
20230714,164500,24140718550,25500,25500,25500,25500,0
20230714,164400,24140718550,25500,25500,25500,25500,0
20230714,164300,24140718550,25500,25500,25500,25500,0
20230714,164200,24140718550,25500,25500,25500,25500,0
20230714,164100,24140718550,25500,25500,25500,25500,0
20230714,164000,24140718550,25500,25500,25500,25500,0
20230714,163900,24140718550,25500,25500,25500,25500,0
20230714,163800,24140718550,25500,25500,25500,25500,0
20230714,163700,24140718550,25500,25500,25500,25500,0
20230714,163600,24140718550,25500,25500,25500,25500,0
20230714,163500,24140718550,25500,25500,25500,25500,0
20230714,163400,24140718550,25500,25500,25500,25500,0
20230714,163300,24140718550,25500,25500,25500,25500,0
20230714,163200,24140718550,25500,25500,25500,25500,0
20230714,163100,24140718550,25500,25500,25500,25500,0
20230714,163000,24140718550,25500,25500,25500,25500,0
20230714,162900,24140718550,25500,25500,25500,25500,0
20230714,162800,24140718550,25500,25500,25500,25500,0
20230714,162700,24140718550,25500,25500,25500,25500,0
20230714,162600,24140718550,25500,25500,25500,25500,0
20230714,162500,24140718550,25500,25500,25500,25500,0
20230714,162400,24140718550,25500,25500,25500,25500,0
20230714,162300,24140718550,25500,25500,25500,25500,0
20230714,162200,24140718550,25500,25500,25500,25500,0
20230714,162100,24140718550,25500,25500,25500,25500,0
20230714,162000,24140718550,25500,25500,25500,25500,19578
20230714,161900,24140718550,25500,25500,25500,25500,0
20230714,161800,24140718550,25500,25500,25500,25500,0
20230714,161700,24140718550,25500,25500,25500,25500,0
20230714,161600,24140718550,25500,25500,25500,25500,0
20230714,161500,24140718550,25500,25500,25500,25500,0
20230714,161400,24140718550,25500,25500,25500,25500,0
20230714,161300,24140718550,25500,25500,25500,25500,0
20230714,161200,24140718550,25500,25500,25500,25500,0
20230714,161100,24140718550,25500,25500,25500,25500,0
20230714,161000,24140718550,25500,25500,25500,25500,0
20230714,160900,24140718550,25500,25500,25500,25500,0
20230714,160800,24140718550,25500,25500,25500,25500,0
20230714,160700,24140718550,25500,25500,25500,25500,0
20230714,160600,24140718550,25500,25500,25500,25500,0
20230714,160500,24140718550,25500,25500,25500,25500,0
20230714,160400,24140718550,25500,25500,25500,25500,0
20230714,160300,24140718550,25500,25500,25500,25500,0
20230714,160200,24140718550,25500,25500,25500,25500,0
20230714,160100,24140718550,25500,25500,25500,25500,0
20230714,160000,24140718550,25500,25500,25500,25500,0
20230714,155900,24140718550,25500,25500,25500,25500,0
20230714,155800,24140718550,25500,25500,25500,25500,0
20230714,155700,24140718550,25500,25500,25500,25500,0
20230714,155600,24140718550,25500,25500,25500,25500,0
20230714,155500,24140718550,25500,25500,25500,25500,0
20230714,155400,24140718550,25500,25500,25500,25500,0
20230714,155300,24140718550,25500,25500,25500,25500,0
20230714,155200,24140718550,25500,25500,25500,25500,0
20230714,155100,24140718550,25500,25500,25500,25500,0
20230714,155000,24140718550,25500,25500,25500,25500,19578
20230714,154900,24140718550,25500,25500,25500,25500,0
20230714,154800,24140718550,25500,25500,25500,25500,0
20230714,154700,24140718550,25500,25500,25500,25500,0
20230714,154600,24140718550,25500,25500,25500,25500,0
20230714,154500,24140718550,25500,25500,25500,25500,0
20230714,154400,24140718550,25500,25500,25500,25500,0
20230714,154300,24140718550,25500,25500,25500,25500,0
20230714,154200,24140718550,25500,25500,25500,25500,0
20230714,154100,24140718550,25500,25500,25500,25500,0
20230714,154000,24140718550,25500,25500,25500,25500,0
20230714,153900,24140718550,25500,25500,25500,25500,0
20230714,153800,24140718550,25500,25500,25500,25500,0
20230714,153700,24140718550,25500,25500,25500,25500,0
20230714,153600,24140718550,25500,25500,25500,25500,0
20230714,153500,24140718550,25500,25500,25500,25500,0
20230714,153400,24140718550,25500,25500,25500,25500,0
20230714,153300,24140718550,25500,25500,25500,25500,0
20230714,153200,24140718550,25500,25500,25500,25500,0
20230714,153100,24140718550,25500,25500,25500,25500,0
20230714,153000,24140718550,25500,25500,25500,25500,19578
20230714,152900,23641479550,25500,25500,25500,25500,0
20230714,152800,23641479550,25500,25500,25500,25500,0
20230714,152700,23641479550,25500,25500,25500,25500,0
20230714,152600,23641479550,25500,25500,25500,25500,0
20230714,152500,23641479550,25500,25500,25500,25500,0
20230714,152400,23641479550,25500,25500,25500,25500,0
20230714,152300,23641479550,25500,25500,25500,25500,0
20230714,152200,23641479550,25500,25500,25500,25500,0
20230714,152100,23641479550,25500,25500,25500,25500,0
20230714,152000,23641479550,25500,25500,25500,25500,0
20230714,151900,23641479550,25500,25450,25500,25400,3505
20230714,151800,23552258900,25450,25350,25500,25350,4215
20230714,151700,23445126000,25400,25350,25400,25300,2829
20230714,151600,23373453050,25350,25300,25350,25250,2451
20230714,151500,23311393950,25300,25300,25350,25250,2197
20230714,151400,23255881700,25300,25350,25400,25300,3366
20230714,151300,23170643800,25350,25450,25450,25350,4570
20230714,151200,23054547750,25450,25450,25500,25400,1552
20230714,151100,23015043150,25450,25450,25500,25400,1590
20230714,151000,22974578150,25400,25450,25500,25400,1274
20230714,150900,22942181700,25450,25450,25450,25400,1130
20230714,150800,22913445900,25450,25450,25500,25450,382
20230714,150700,22903723050,25450,25450,25500,25450,597
20230714,150600,22888529100,25450,25450,25450,25400,4472
20230714,150500,22774896450,25450,25450,25500,25450,280
20230714,150400,22767765450,25400,25400,25500,25400,1275
20230714,150300,22735340200,25450,25400,25450,25400,747
20230714,150200,22716357700,25450,25450,25500,25400,1145
20230714,150100,22687238800,25400,25350,25500,25350,2416
20230714,150000,22625776900,25350,25450,25500,25350,3508
20230714,145900,22536653500,25400,25500,25500,25400,559
20230714,145800,22522424450,25450,25400,25500,25400,929
20230714,145700,22498756800,25400,25450,25500,25400,594
20230714,145600,22483640200,25400,25450,25500,25400,1012
20230714,145500,22457887700,25450,25500,25550,25450,355
20230714,145400,22448847000,25500,25500,25500,25450,1202
20230714,145300,22418240450,25500,25450,25500,25450,1528
20230714,145200,22379291050,25500,25500,25600,25450,2309
20230714,145100,22320334900,25600,25600,25600,25500,2542
20230714,145000,22255284700,25600,25450,25600,25400,5093
20230714,144900,22125334050,25450,25300,25450,25300,3193
20230714,144800,22044330450,25300,25300,25300,25300,133
20230714,144700,22040965550,25300,25300,25300,25250,1526
20230714,144600,22002373650,25350,25300,25350,25300,141
20230714,144500,21998806200,25300,25250,25350,25250,1863
20230714,144400,21951673450,25250,25300,25300,25250,228
20230714,144300,21945912300,25250,25250,25300,25250,319
20230714,144200,21937853600,25300,25250,25350,25250,1078
20230714,144100,21910551400,25250,25200,25300,25200,87
20230714,144000,21908353750,25250,25200,25250,25200,356
20230714,143900,21899366350,25200,25200,25250,25200,131
20230714,143800,21896063150,25200,25200,25250,25200,610
20230714,143700,21880675550,25200,25150,25200,25150,397
20230714,143600,21870684900,25150,25200,25250,25150,3004
20230714,143500,21794973750,25200,25300,25400,25200,1206
20230714,143400,21764476700,25400,25350,25400,25350,1477
20230714,143300,21726997600,25400,25350,25400,25300,667
20230714,143200,21710096850,25300,25250,25350,25250,665
20230714,143100,21693265550,25300,25300,25300,25250,640
20230714,143000,21677078550,25300,25250,25300,25250,404
20230714,142900,21666877350,25250,25150,25250,25150,260
20230714,142800,21660328850,25150,25200,25200,25150,462
20230714,142700,21648700450,25200,25150,25200,25150,416
20230714,142600,21638221500,25200,25150,25200,25150,758
20230714,142500,21619128400,25150,25200,25200,25150,242
20230714,142400,21613040400,25200,25150,25200,25150,606
20230714,142300,21597796400,25150,25150,25200,25150,1039
20230714,142200,21571636100,25150,25150,25200,25150,352
20230714,142100,21562781900,25200,25200,25200,25150,438
20230714,142000,21551762050,25150,25150,25200,25150,557
20230714,141900,21537751900,25150,25150,25200,25150,763
20230714,141800,21518557850,25200,25200,25200,25100,1479
20230714,141700,21481366950,25150,25200,25200,25150,1607
20230714,141600,21440907900,25200,25200,25200,25150,1783
20230714,141500,21396038450,25150,25250,25250,25150,1121
20230714,141400,21367769300,25200,25300,25350,25200,1213
20230714,141300,21337144550,25300,25300,25400,25300,234
20230714,141200,21331224150,25300,25400,25500,25300,1415
20230714,141100,21295326250,25300,25350,25500,25300,3041
20230714,141000,21218181100,25350,25350,25350,25300,203
20230714,140900,21213037600,25350,25350,25350,25350,421
20230714,140800,21202365250,25400,25350,25450,25300,2717
20230714,140700,21133361400,25350,25350,25350,25300,122
20230714,140600,21130268800,25300,25350,25350,25300,320
20230714,140500,21122163700,25350,25250,25500,25200,5379
20230714,140400,20986234050,25250,25300,25300,25250,1222
20230714,140300,20955364500,25300,25350,25400,25300,1436
20230714,140200,20919023750,25350,25400,25400,25300,2723
20230714,140100,20850003000,25400,25400,25450,25400,1332
20230714,140000,20816164650,25400,25450,25500,25400,838
20230714,135900,20794842600,25450,25450,25450,25450,736
20230714,135800,20776111400,25450,25500,25500,25450,2169
20230714,135700,20720849150,25500,25500,25500,25500,725
20230714,135600,20702361650,25500,25550,25550,25500,650
20230714,135500,20685776600,25500,25550,25550,25500,481
20230714,135400,20673491250,25550,25550,25600,25550,469
20230714,135300,20661500950,25550,25600,25600,25550,847
20230714,135200,20639859350,25550,25600,25600,25550,1117
20230714,135100,20611318550,25600,25650,25650,25600,487
20230714,135000,20598839550,25650,25650,25700,25600,4899
20230714,134900,20473195600,25650,25700,25700,25650,511
20230714,134800,20460086850,25700,25650,25700,25650,650
20230714,134700,20443397100,25650,25650,25700,25650,635
20230714,134600,20427098900,25650,25650,25700,25650,1017
20230714,134500,20401009900,25650,25650,25700,25650,276
20230714,134400,20393924150,25650,25650,25700,25650,426
20230714,134300,20382991250,25650,25650,25700,25650,366
20230714,134200,20373596050,25700,25650,25700,25650,705
20230714,134100,20355499550,25650,25650,25700,25650,469
20230714,134000,20343457850,25700,25600,25700,25600,1579
20230714,133900,20302960900,25550,25600,25600,25550,379
20230714,133800,20293261000,25650,25650,25650,25650,194
20230714,133700,20288284900,25500,25550,25650,25450,1661
20230714,133600,20245922700,25500,25500,25500,25500,590
20230714,133500,20230877700,25500,25550,25600,25500,1793
20230714,133400,20185061350,25600,25600,25600,25600,217
20230714,133300,20179506150,25650,25600,25650,25600,1600
20230714,133200,20138505800,25600,25600,25650,25600,873
20230714,133100,20116156950,25600,25600,25650,25550,868
20230714,133000,20093938600,25550,25450,25600,25450,4852
20230714,132900,19970130250,25450,25450,25450,25300,5494
20230714,132800,19831069350,25400,25400,25450,25350,4125
20230714,132700,19726381750,25400,25450,25500,25400,2512
20230714,132600,19662558800,25450,25500,25500,25450,2211
20230714,132500,19606286350,25500,25550,25600,25450,2669
20230714,132400,19538201950,25550,25650,25650,25500,2163
20230714,132300,19482873150,25700,25700,25700,25650,466
20230714,132200,19470914850,25650,25550,25700,25500,3942
20230714,132100,19369956500,25500,25500,25550,25450,1393
20230714,132000,19334483400,25500,25500,25550,25500,734
20230714,131900,19315760950,25500,25450,25500,25450,2268
20230714,131800,19257933150,25450,25450,25500,25450,264
20230714,131700,19251211850,25500,25450,25550,25450,658
20230714,131600,19234455400,25500,25500,25500,25450,1747
20230714,131500,19189946800,25550,25400,25650,25400,1450
20230714,131400,19152988500,25400,25650,25700,25400,7876
20230714,131300,18951824450,25650,25650,25650,25550,1966
20230714,131200,18901479350,25650,25750,25750,25650,2398
20230714,131100,18839862200,25750,25850,25900,25750,9892
20230714,131000,18584579200,25850,25850,25900,25800,3235
20230714,130900,18500942200,25850,25850,25900,25800,6589
20230714,130800,18330469900,25900,25800,25900,25750,16396
20230714,130700,17906439750,25850,25850,25900,25750,10399
20230714,130600,17638051600,25850,25700,25850,25650,12082
20230714,130500,17326600350,25700,25650,25700,25600,6165
20230714,130400,17168299650,25650,25600,25650,25600,2102
20230714,130300,17114413150,25600,25550,25650,25500,1694
20230714,130200,17071074250,25550,25600,25650,25500,1068
20230714,130100,17043757500,25450,25550,25650,25400,7689
20230714,130000,16847005450,25600,25600,25600,25450,2108
20230714,125900,16793116900,25550,25400,25550,25400,3791
20230714,125800,16696375400,25350,25400,25450,25350,844
20230714,125700,16674955000,25400,25400,25450,25350,2202
20230714,125600,16619024950,25400,25450,25500,25400,2943
20230714,125500,16544145550,25500,25500,25500,25450,823
20230714,125400,16523198900,25500,25500,25500,25450,1032
20230714,125300,16496887350,25450,25550,25550,25450,1808
20230714,125200,16450770750,25550,25550,25600,25500,888
20230714,125100,16428084650,25550,25550,25600,25550,2416
20230714,125000,16366284000,25550,25500,25600,25500,3438
20230714,124900,16278425300,25450,25500,25500,25400,1551
20230714,124800,16238972050,25500,25450,25500,25400,2018
20230714,124700,16187530900,25450,25600,25600,25450,1636
20230714,124600,16145810950,25550,25550,25550,25500,3063
20230714,124500,16067674450,25550,25550,25600,25500,1186
20230714,124400,16037366800,25550,25450,25550,25400,4652
20230714,124300,15919018200,25450,25600,25600,25450,6840
20230714,124200,15744369700,25600,25600,25650,25550,5813
20230714,124100,15595548750,25550,25550,25600,25550,3909
20230714,124000,15495610700,25550,25450,25600,25350,12586
20230714,123900,15174738500,25450,25400,25500,25400,3328
20230714,123800,15090015250,25350,25400,25400,25350,1766
20230714,123700,15045188600,25350,25450,25450,25350,1004
20230714,123600,15019677750,25400,25450,25500,25400,4221
20230714,123500,14912237200,25500,25500,25500,25350,11474
20230714,123400,14620222250,25500,25200,25500,25200,16696
20230714,123300,14197146650,25200,25200,25250,25150,5596
20230714,123200,14056137000,25150,25150,25200,25100,2518
20230714,123100,13992814350,25150,25200,25200,25100,1220
20230714,123000,13962135250,25200,25150,25200,25050,4312
20230714,122900,13853787900,25000,25100,25150,25000,2240
20230714,122800,13797626950,25100,25050,25150,25050,1536
20230714,122700,13759077350,25100,25150,25150,25050,735
20230714,122600,13740632150,25100,25050,25150,25050,2278
20230714,122500,13683371100,25100,25050,25150,25000,5535
20230714,122400,13544328600,25100,24900,25100,24900,11256
20230714,122300,13262801700,24900,24950,24950,24900,947
20230714,122200,13239175400,24950,24950,24950,24950,886
20230714,122100,13217069700,24950,24950,24950,24950,383
20230714,122000,13207513850,24950,24900,25000,24900,1705
20230714,121900,13164995450,24950,24850,24950,24850,5326
20230714,121800,13032180700,24950,24900,24950,24850,2404
20230714,121700,12972297150,24900,24850,24900,24800,340
20230714,121600,12963843750,24850,24850,24900,24800,206
20230714,121500,12958725400,24850,24800,24900,24800,2007
20230714,121400,12908851950,24800,24800,24800,24800,228
20230714,121300,12903197550,24800,24800,24850,24750,1576
20230714,121200,12864123750,24750,24750,24750,24700,144
20230714,121100,12860561200,24750,24750,24750,24750,21
20230714,121000,12860041450,24700,24700,24750,24700,594
20230714,120900,12845349400,24700,24650,24700,24650,145
20230714,120800,12841771950,24650,24700,24700,24650,53
20230714,120700,12840464350,24700,24750,24750,24700,94
20230714,120600,12838141000,24700,24700,24750,24700,452
20230714,120500,12826960200,24700,24700,24700,24700,544
20230714,120400,12813523400,24700,24700,24750,24700,115
20230714,120300,12810677900,24700,24700,24700,24650,214
20230714,120200,12805392800,24700,24700,24700,24650,261
20230714,120100,12798947550,24700,24700,24700,24600,294
20230714,120000,12791688950,24650,24650,24650,24600,393
20230714,115900,12782002150,24650,24600,24650,24600,360
20230714,115800,12773143900,24600,24600,24600,24600,29
20230714,115700,12772430500,24600,24600,24650,24600,201
20230714,115600,12767480900,24600,24600,24600,24600,249
20230714,115500,12761355500,24600,24650,24650,24600,1310
20230714,115400,12729089950,24600,24600,24650,24550,152
20230714,115300,12725349900,24600,24550,24600,24550,189
20230714,115200,12720701050,24500,24500,24600,24500,58
20230714,115100,12719279550,24600,24600,24600,24500,861
20230714,115000,12698144600,24550,24550,24550,24550,274
20230714,114900,12691417900,24550,24550,24550,24550,150
20230714,114800,12687735400,24500,24550,24600,24500,1763
20230714,114700,12644452150,24550,24550,24650,24550,1748
20230714,114600,12601398400,24550,24550,24600,24550,265
20230714,114500,12594889900,24600,24600,24600,24600,126
20230714,114400,12591790300,24600,24600,24600,24550,492
20230714,114300,12579688550,24550,24550,24600,24550,180
20230714,114200,12575269500,24550,24550,24600,24550,436
20230714,114100,12564564900,24550,24550,24550,24550,463
20230714,114000,12553198250,24450,24500,24500,24400,4137
20230714,113900,12452044250,24400,24400,24400,24400,85
20230714,113800,12449970250,24400,24500,24500,24400,496
20230714,113700,12437862450,24400,24500,24550,24400,2171
20230714,113600,12384791700,24500,24500,24500,24450,945
20230714,113500,12361648750,24500,24550,24550,24500,1695
20230714,113400,12320087700,24550,24550,24550,24550,162
20230714,113300,12316110600,24550,24600,24600,24550,1096
20230714,113200,12289203500,24550,24500,24550,24500,240
20230714,113100,12283313450,24500,24500,24550,24500,551
20230714,113000,12269811050,24500,24500,24550,24500,421
20230714,112900,12259496200,24500,24550,24550,24500,364
20230714,112800,12250565500,24550,24600,24650,24550,799
20230714,112700,12230917750,24650,24650,24700,24650,190
20230714,112600,12226233850,24700,24650,24700,24600,3047
20230714,112500,12151129150,24650,24700,24700,24650,1702
20230714,112400,12109097600,24650,24600,24700,24600,983
20230714,112300,12084868050,24600,24650,24650,24600,701
20230714,112200,12067589850,24650,24500,24700,24500,1978
20230714,112100,12018978150,24550,24550,24550,24500,4272
20230714,112000,11914243550,24550,24600,24600,24550,1583
20230714,111900,11875352250,24600,24650,24650,24600,1115
20230714,111800,11847913200,24650,24750,24750,24650,10012
20230714,111700,11600530900,24800,24800,24800,24800,5455
20230714,111600,11465246900,24800,24850,24850,24800,2018
20230714,111500,11415187550,24800,24800,24800,24800,619
20230714,111400,11399836350,24850,24850,24850,24800,458
20230714,111300,11388456700,24800,24800,24800,24800,615
20230714,111200,11373204700,24800,24800,24850,24800,364
20230714,111100,11364175850,24800,24800,24850,24800,333
20230714,111000,11355917400,24850,24900,24900,24850,2447
20230714,110900,11295077600,24900,24900,24900,24900,438
20230714,110800,11284171400,24850,24900,24900,24850,1290
20230714,110700,11252055450,24900,24950,24950,24900,496
20230714,110600,11239691250,24950,24950,25000,24900,1348
20230714,110500,11206067300,24900,24900,24950,24900,167
20230714,110400,11201905900,24850,24950,25000,24850,1232
20230714,110300,11171180200,24950,24850,24950,24800,1038
20230714,110200,11145363450,24850,24800,24850,24800,459
20230714,110100,11133959350,24850,24850,24850,24800,1334
20230714,110000,11100859450,24800,24900,24900,24800,1111
20230714,105900,11073254850,24900,24850,24900,24850,281
20230714,105800,11066271150,24850,24850,24900,24800,2101
20230714,105700,11014081500,24900,24900,24900,24800,4644
20230714,105600,10898700800,24900,24950,24950,24900,361
20230714,105500,10889699900,24900,24900,24950,24900,1324
20230714,105400,10856732150,24900,24950,24950,24900,1018
20230714,105300,10831342400,24950,24950,24950,24950,134
20230714,105200,10827999100,25000,25000,25000,24950,631
20230714,105100,10812245550,24950,25000,25000,24950,512
20230714,105000,10799457250,25000,25000,25050,25000,202
20230714,104900,10794407200,25000,25050,25050,25000,502
20230714,104800,10781857150,25050,25050,25050,25000,494
20230714,104700,10769483400,25050,25100,25100,25050,709
20230714,104600,10751689000,25100,25150,25200,25100,808
20230714,104500,10731397650,25200,25050,25200,25050,2994
20230714,104400,10656270250,25050,25050,25050,25000,823
20230714,104300,10635682000,25050,24850,25050,24800,3176
20230714,104200,10556535000,24850,24850,24850,24850,110
20230714,104100,10553801500,24900,24850,24900,24800,825
20230714,104000,10533292550,24900,24800,24900,24800,379
20230714,103900,10523890450,24800,24950,24950,24800,1750
20230714,103800,10480415200,24950,24850,24950,24850,1458
20230714,103700,10444183800,24850,24900,24900,24850,956
20230714,103600,10420381900,24900,24900,24900,24900,1689
20230714,103500,10378325800,24900,25000,25000,24900,128
20230714,103400,10375131250,25000,24900,25000,24900,609
20230714,103300,10359954050,24950,24900,24950,24900,498
20230714,103200,10347545850,24900,25000,25000,24900,463
20230714,103100,10335998950,25000,24950,25000,24900,699
20230714,103000,10318558200,24950,24950,25000,24900,1496
20230714,102900,10281256600,25000,25000,25000,24900,361
20230714,102800,10272255550,24950,25000,25000,24950,1036
20230714,102700,10246388950,25000,24950,25000,24950,1740
20230714,102600,10202890650,24950,24950,24950,24900,739
20230714,102500,10184464650,24950,24900,25000,24900,431
20230714,102400,10173724550,24900,25000,25000,24850,1370
20230714,102300,10139590250,24900,24950,25000,24850,3341
20230714,102200,10056260900,24950,24900,24950,24850,2082
20230714,102100,10004444600,24850,25100,25150,24850,6742
20230714,102000,9836114300,25100,25200,25250,25100,4615
20230714,101900,9719999100,25150,25200,25250,25150,3188
20230714,101800,9639615700,25200,25150,25300,25150,3380
20230714,101700,9554333600,25150,25150,25200,25150,289
20230714,101600,9547057850,25200,25300,25300,25100,1804
20230714,101500,9501563950,25250,25100,25300,25050,9417
20230714,101400,9264635750,25100,25050,25100,25050,2462
20230714,101300,9202959800,25100,25150,25200,25100,2967
20230714,101200,9128392150,25150,25100,25200,25100,4196
20230714,101100,9022778500,25100,25100,25150,25050,914
20230714,101000,8999844400,25100,25100,25100,25050,1389
20230714,100900,8965017700,25050,25000,25100,25000,3703
20230714,100800,8872293150,25050,25000,25050,24900,2187
20230714,100700,8817663250,25000,24950,25000,24850,7380
20230714,100600,8633709850,25000,25250,25300,25000,9036
20230714,100500,8406573000,25250,25150,25350,25100,21088
20230714,100400,7873522400,25150,24950,25200,24950,19683
20230714,100300,7379393200,24950,24950,25000,24900,10823
20230714,100200,7109413350,24950,24750,24950,24750,4955
20230714,100100,6986130300,24800,24700,24800,24700,3556
20230714,100000,6898006050,24700,24600,24750,24550,3863
20230714,095900,6802679400,24550,24600,24600,24550,418
20230714,095800,6792407650,24600,24550,24650,24550,12255
20230714,095700,6491021500,24550,24400,24600,24400,1657
20230714,095600,6450399850,24400,24400,24500,24350,556
20230714,095500,6436813500,24400,24400,24500,24400,459
20230714,095400,6425599800,24500,24450,24500,24400,2157
20230714,095300,6372924300,24500,24450,24500,24450,5217
20230714,095200,6245278650,24400,24400,24450,24400,487
20230714,095100,6233379300,24400,24400,24400,24350,627
20230714,095000,6218081850,24350,24300,24400,24250,1739
20230714,094900,6175779350,24300,24300,24350,24250,1479
20230714,094800,6139832150,24300,24250,24300,24150,616
20230714,094700,6124883750,24300,24200,24300,24050,4002
20230714,094600,6028333500,24050,24050,24150,24050,1333
20230714,094500,5996174500,24050,24050,24100,24000,323
20230714,094400,5988406750,24050,24000,24100,24000,5539
20230714,094300,5855406600,24000,24000,24000,24000,490
20230714,094200,5843646600,24000,24000,24000,24000,1790
20230714,094100,5800686600,24000,24050,24050,24000,878
20230714,094000,5779604200,24000,23950,24100,23950,567
20230714,093900,5765990800,23950,23950,24100,23900,5164
20230714,093800,5642258400,24000,24050,24100,24000,4994
20230714,093700,5522371100,24050,24000,24100,24000,699
20230714,093600,5505555100,24000,24100,24100,24000,4683
20230714,093500,5392947950,24100,24050,24100,24050,1191
20230714,093400,5364298250,24150,24100,24150,24050,3637
20230714,093300,5276657300,24150,24150,24200,24100,1799
20230714,093200,5233235600,24150,24200,24200,24150,512
20230714,093100,5220869200,24150,24300,24300,24150,773
20230714,093000,5202166650,24300,24150,24300,24150,1358
20230714,092900,5169241950,24200,24200,24250,24100,5543
20230714,092800,5035358000,24150,24050,24150,24000,1523
20230714,092700,4998654350,24000,24000,24150,24000,1604
20230714,092600,4960087850,24000,24000,24050,23950,2396
20230714,092500,4902550150,23950,24000,24050,23950,4704
20230714,092400,4789668600,24000,24050,24050,23950,10694
20230714,092300,4533145650,24050,24100,24100,24000,1720
20230714,092200,4491792650,24100,24100,24150,24050,1180
20230714,092100,4463371900,24050,24000,24100,23950,8108
20230714,092000,4268793800,24050,23900,24100,23900,9893
20230714,091900,4031566250,23900,24050,24050,23800,13503
20230714,091800,3708620000,24000,24200,24250,24000,20142
20230714,091700,3223201600,24200,24100,24200,24100,3036
20230714,091600,3149893050,24100,24100,24150,24100,483
20230714,091500,3138235050,24100,24100,24150,24100,1169
20230714,091400,3110058000,24150,24050,24150,24000,2040
20230714,091300,3060984450,24000,24100,24100,24000,8318
20230714,091200,2861188200,24100,24150,24200,24000,12560
20230714,091100,2559446900,24150,24050,24200,24050,2424
20230714,091000,2501085550,24050,24100,24250,24000,6902
20230714,090900,2334699250,24050,24200,24250,24050,8726
20230714,090800,2124484900,24200,24250,24250,24000,17221
20230714,090700,1709561600,24200,24350,24400,24200,4869
20230714,090600,1591387800,24350,24600,24600,24250,12942
20230714,090500,1274987950,24600,24750,24750,24550,4536
20230714,090400,1163103750,24850,24750,24850,24700,1493
20230714,090300,1126136600,24800,24950,25000,24750,10321
20230714,090200,869013300,24800,24650,24900,24450,10597
20230714,090100,608019800,24650,24550,24700,24450,7217
20230714,090000,431318100,24550,24550,24700,24500,17311