KissMeData/200880/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201500,80059673950,26350,26350,26350,26350,21346
20230717,201400,80059673950,26350,26350,26350,26350,0
20230717,201300,80059673950,26350,26350,26350,26350,0
20230717,201200,80059673950,26350,26350,26350,26350,0
20230717,201100,80059673950,26350,26350,26350,26350,0
20230717,201000,80059673950,26350,26350,26350,26350,0
20230717,200900,80059673950,26350,26350,26350,26350,0
20230717,200800,80059673950,26350,26350,26350,26350,0
20230717,200700,80059673950,26350,26350,26350,26350,0
20230717,200600,80059673950,26350,26350,26350,26350,0
20230717,200500,80059673950,26350,26350,26350,26350,0
20230717,200400,80059673950,26350,26350,26350,26350,0
20230717,200300,80059673950,26350,26350,26350,26350,0
20230717,200200,80059673950,26350,26350,26350,26350,0
20230717,200100,80059673950,26350,26350,26350,26350,0
20230717,200000,80059673950,26350,26350,26350,26350,0
20230717,195900,80059673950,26350,26350,26350,26350,0
20230717,195800,80059673950,26350,26350,26350,26350,0
20230717,195700,80059673950,26350,26350,26350,26350,0
20230717,195600,80059673950,26350,26350,26350,26350,0
20230717,195500,80059673950,26350,26350,26350,26350,0
20230717,195400,80059673950,26350,26350,26350,26350,0
20230717,195300,80059673950,26350,26350,26350,26350,0
20230717,195200,80059673950,26350,26350,26350,26350,0
20230717,195100,80059673950,26350,26350,26350,26350,0
20230717,195000,80059673950,26350,26350,26350,26350,0
20230717,194900,80059673950,26350,26350,26350,26350,0
20230717,194800,80059673950,26350,26350,26350,26350,0
20230717,194700,80059673950,26350,26350,26350,26350,0
20230717,194600,80059673950,26350,26350,26350,26350,0
20230717,194500,80059673950,26350,26350,26350,26350,21346
20230717,194400,80059673950,26350,26350,26350,26350,0
20230717,194300,80059673950,26350,26350,26350,26350,0
20230717,194200,80059673950,26350,26350,26350,26350,0
20230717,194100,80059673950,26350,26350,26350,26350,0
20230717,194000,80059673950,26350,26350,26350,26350,0
20230717,193900,80059673950,26350,26350,26350,26350,0
20230717,193800,80059673950,26350,26350,26350,26350,0
20230717,193700,80059673950,26350,26350,26350,26350,0
20230717,193600,80059673950,26350,26350,26350,26350,0
20230717,193500,80059673950,26350,26350,26350,26350,0
20230717,193400,80059673950,26350,26350,26350,26350,0
20230717,193300,80059673950,26350,26350,26350,26350,0
20230717,193200,80059673950,26350,26350,26350,26350,0
20230717,193100,80059673950,26350,26350,26350,26350,0
20230717,193000,80059673950,26350,26350,26350,26350,0
20230717,192900,80059673950,26350,26350,26350,26350,0
20230717,192800,80059673950,26350,26350,26350,26350,0
20230717,192700,80059673950,26350,26350,26350,26350,0
20230717,192600,80059673950,26350,26350,26350,26350,0
20230717,192500,80059673950,26350,26350,26350,26350,0
20230717,192400,80059673950,26350,26350,26350,26350,0
20230717,192300,80059673950,26350,26350,26350,26350,0
20230717,192200,80059673950,26350,26350,26350,26350,0
20230717,192100,80059673950,26350,26350,26350,26350,0
20230717,192000,80059673950,26350,26350,26350,26350,0
20230717,191900,80059673950,26350,26350,26350,26350,0
20230717,191800,80059673950,26350,26350,26350,26350,0
20230717,191700,80059673950,26350,26350,26350,26350,0
20230717,191600,80059673950,26350,26350,26350,26350,0
20230717,191500,80059673950,26350,26350,26350,26350,21346
20230717,191400,80059673950,26350,26350,26350,26350,0
20230717,191300,80059673950,26350,26350,26350,26350,0
20230717,191200,80059673950,26350,26350,26350,26350,0
20230717,191100,80059673950,26350,26350,26350,26350,0
20230717,191000,80059673950,26350,26350,26350,26350,0
20230717,190900,80059673950,26350,26350,26350,26350,0
20230717,190800,80059673950,26350,26350,26350,26350,0
20230717,190700,80059673950,26350,26350,26350,26350,0
20230717,190600,80059673950,26350,26350,26350,26350,0
20230717,190500,80059673950,26350,26350,26350,26350,0
20230717,190400,80059673950,26350,26350,26350,26350,0
20230717,190300,80059673950,26350,26350,26350,26350,0
20230717,190200,80059673950,26350,26350,26350,26350,0
20230717,190100,80059673950,26350,26350,26350,26350,0
20230717,190000,80059673950,26350,26350,26350,26350,0
20230717,185900,80059673950,26350,26350,26350,26350,0
20230717,185800,80059673950,26350,26350,26350,26350,0
20230717,185700,80059673950,26350,26350,26350,26350,0
20230717,185600,80059673950,26350,26350,26350,26350,0
20230717,185500,80059673950,26350,26350,26350,26350,0
20230717,185400,80059673950,26350,26350,26350,26350,0
20230717,185300,80059673950,26350,26350,26350,26350,0
20230717,185200,80059673950,26350,26350,26350,26350,0
20230717,185100,80059673950,26350,26350,26350,26350,0
20230717,185000,80059673950,26350,26350,26350,26350,0
20230717,184900,80059673950,26350,26350,26350,26350,0
20230717,184800,80059673950,26350,26350,26350,26350,0
20230717,184700,80059673950,26350,26350,26350,26350,0
20230717,184600,80059673950,26350,26350,26350,26350,0
20230717,184500,80059673950,26350,26350,26350,26350,21346
20230717,184400,80059673950,26350,26350,26350,26350,0
20230717,184300,80059673950,26350,26350,26350,26350,0
20230717,184200,80059673950,26350,26350,26350,26350,0
20230717,184100,80059673950,26350,26350,26350,26350,0
20230717,184000,80059673950,26350,26350,26350,26350,0
20230717,183900,80059673950,26350,26350,26350,26350,0
20230717,183800,80059673950,26350,26350,26350,26350,0
20230717,183700,80059673950,26350,26350,26350,26350,0
20230717,183600,80059673950,26350,26350,26350,26350,0
20230717,183500,80059673950,26350,26350,26350,26350,0
20230717,183400,80059673950,26350,26350,26350,26350,0
20230717,183300,80059673950,26350,26350,26350,26350,0
20230717,183200,80059673950,26350,26350,26350,26350,0
20230717,183100,80059673950,26350,26350,26350,26350,0
20230717,183000,80059673950,26350,26350,26350,26350,0
20230717,182900,80059673950,26350,26350,26350,26350,0
20230717,182800,80059673950,26350,26350,26350,26350,0
20230717,182700,80059673950,26350,26350,26350,26350,0
20230717,182600,80059673950,26350,26350,26350,26350,0
20230717,182500,80059673950,26350,26350,26350,26350,0
20230717,182400,80059673950,26350,26350,26350,26350,0
20230717,182300,80059673950,26350,26350,26350,26350,0
20230717,182200,80059673950,26350,26350,26350,26350,0
20230717,182100,80059673950,26350,26350,26350,26350,0
20230717,182000,80059673950,26350,26350,26350,26350,0
20230717,181900,80059673950,26350,26350,26350,26350,0
20230717,181800,80059673950,26350,26350,26350,26350,0
20230717,181700,80059673950,26350,26350,26350,26350,0
20230717,181600,80059673950,26350,26350,26350,26350,0
20230717,181500,80059673950,26350,26350,26350,26350,21346
20230717,181400,80059673950,26350,26350,26350,26350,0
20230717,181300,80059673950,26350,26350,26350,26350,0
20230717,181200,80059673950,26350,26350,26350,26350,0
20230717,181100,80059673950,26350,26350,26350,26350,0
20230717,181000,80059673950,26350,26350,26350,26350,0
20230717,180900,80059673950,26350,26350,26350,26350,0
20230717,180800,80059673950,26350,26350,26350,26350,0
20230717,180700,80059673950,26350,26350,26350,26350,0
20230717,180600,80059673950,26350,26350,26350,26350,0
20230717,180500,80059673950,26350,26350,26350,26350,0
20230717,180400,80059673950,26350,26350,26350,26350,0
20230717,180300,80059673950,26350,26350,26350,26350,0
20230717,180200,80059673950,26350,26350,26350,26350,0
20230717,180100,80059673950,26350,26350,26350,26350,0
20230717,180000,80059673950,26350,26350,26350,26350,0
20230717,175900,80059673950,26350,26350,26350,26350,0
20230717,175800,80059673950,26350,26350,26350,26350,0
20230717,175700,80059673950,26350,26350,26350,26350,0
20230717,175600,80059673950,26350,26350,26350,26350,0
20230717,175500,80059673950,26350,26350,26350,26350,0
20230717,175400,80059673950,26350,26350,26350,26350,0
20230717,175300,80059673950,26350,26350,26350,26350,0
20230717,175200,80059673950,26350,26350,26350,26350,0
20230717,175100,80059673950,26350,26350,26350,26350,0
20230717,175000,80059673950,26350,26350,26350,26350,0
20230717,174900,80059673950,26350,26350,26350,26350,0
20230717,174800,80059673950,26350,26350,26350,26350,0
20230717,174700,80059673950,26350,26350,26350,26350,0
20230717,174600,80059673950,26350,26350,26350,26350,0
20230717,174500,80059673950,26350,26350,26350,26350,21346
20230717,174400,80059673950,26350,26350,26350,26350,0
20230717,174300,80059673950,26350,26350,26350,26350,0
20230717,174200,80059673950,26350,26350,26350,26350,0
20230717,174100,80059673950,26350,26350,26350,26350,0
20230717,174000,80059673950,26350,26350,26350,26350,0
20230717,173900,80059673950,26350,26350,26350,26350,0
20230717,173800,80059673950,26350,26350,26350,26350,0
20230717,173700,80059673950,26350,26350,26350,26350,0
20230717,173600,80059673950,26350,26350,26350,26350,0
20230717,173500,80059673950,26350,26350,26350,26350,0
20230717,173400,80059673950,26350,26350,26350,26350,0
20230717,173300,80059673950,26350,26350,26350,26350,0
20230717,173200,80059673950,26350,26350,26350,26350,0
20230717,173100,80059673950,26350,26350,26350,26350,0
20230717,173000,80059673950,26350,26350,26350,26350,0
20230717,172900,80059673950,26350,26350,26350,26350,0
20230717,172800,80059673950,26350,26350,26350,26350,0
20230717,172700,80059673950,26350,26350,26350,26350,0
20230717,172600,80059673950,26350,26350,26350,26350,0
20230717,172500,80059673950,26350,26350,26350,26350,0
20230717,172400,80059673950,26350,26350,26350,26350,0
20230717,172300,80059673950,26350,26350,26350,26350,0
20230717,172200,80059673950,26350,26350,26350,26350,0
20230717,172100,80059673950,26350,26350,26350,26350,0
20230717,172000,80059673950,26350,26350,26350,26350,0
20230717,171900,80059673950,26350,26350,26350,26350,0
20230717,171800,80059673950,26350,26350,26350,26350,0
20230717,171700,80059673950,26350,26350,26350,26350,0
20230717,171600,80059673950,26350,26350,26350,26350,0
20230717,171500,80059673950,26350,26350,26350,26350,21346
20230717,171400,80059673950,26350,26350,26350,26350,0
20230717,171300,80059673950,26350,26350,26350,26350,0
20230717,171200,80059673950,26350,26350,26350,26350,0
20230717,171100,80059673950,26350,26350,26350,26350,0
20230717,171000,80059673950,26350,26350,26350,26350,0
20230717,170900,80059673950,26350,26350,26350,26350,0
20230717,170800,80059673950,26350,26350,26350,26350,0
20230717,170700,80059673950,26350,26350,26350,26350,0
20230717,170600,80059673950,26350,26350,26350,26350,0
20230717,170500,80059673950,26350,26350,26350,26350,0
20230717,170400,80059673950,26350,26350,26350,26350,0
20230717,170300,80059673950,26350,26350,26350,26350,0
20230717,170200,80059673950,26350,26350,26350,26350,0
20230717,170100,80059673950,26350,26350,26350,26350,0
20230717,170000,80059673950,26350,26350,26350,26350,0
20230717,165900,80059673950,26350,26350,26350,26350,0
20230717,165800,80059673950,26350,26350,26350,26350,0
20230717,165700,80059673950,26350,26350,26350,26350,0
20230717,165600,80059673950,26350,26350,26350,26350,0
20230717,165500,80059673950,26350,26350,26350,26350,0
20230717,165400,80059673950,26350,26350,26350,26350,0
20230717,165300,80059673950,26350,26350,26350,26350,0
20230717,165200,80059673950,26350,26350,26350,26350,0
20230717,165100,80059673950,26350,26350,26350,26350,0
20230717,165000,80059673950,26350,26350,26350,26350,0
20230717,164900,80059673950,26350,26350,26350,26350,0
20230717,164800,80059673950,26350,26350,26350,26350,0
20230717,164700,80059673950,26350,26350,26350,26350,0
20230717,164600,80059673950,26350,26350,26350,26350,0
20230717,164500,80059673950,26350,26350,26350,26350,21346
20230717,164400,80059673950,26350,26350,26350,26350,0
20230717,164300,80059673950,26350,26350,26350,26350,0
20230717,164200,80059673950,26350,26350,26350,26350,0
20230717,164100,80059673950,26350,26350,26350,26350,0
20230717,164000,80059673950,26350,26350,26350,26350,0
20230717,163900,80059673950,26350,26350,26350,26350,0
20230717,163800,80059673950,26350,26350,26350,26350,0
20230717,163700,80059673950,26350,26350,26350,26350,0
20230717,163600,80059673950,26350,26350,26350,26350,0
20230717,163500,80059673950,26350,26350,26350,26350,0
20230717,163400,80059673950,26350,26350,26350,26350,0
20230717,163300,80059673950,26350,26350,26350,26350,0
20230717,163200,80059673950,26350,26350,26350,26350,0
20230717,163100,80059673950,26350,26350,26350,26350,0
20230717,163000,80059673950,26350,26350,26350,26350,0
20230717,162900,80059673950,26350,26350,26350,26350,0
20230717,162800,80059673950,26350,26350,26350,26350,0
20230717,162700,80059673950,26350,26350,26350,26350,0
20230717,162600,80059673950,26350,26350,26350,26350,0
20230717,162500,80059673950,26350,26350,26350,26350,0
20230717,162400,80059673950,26350,26350,26350,26350,0
20230717,162300,80059673950,26350,26350,26350,26350,0
20230717,162200,80059673950,26350,26350,26350,26350,0
20230717,162100,80059673950,26350,26350,26350,26350,0
20230717,162000,80059673950,26350,26350,26350,26350,0
20230717,161900,80059673950,26350,26350,26350,26350,0
20230717,161800,80059673950,26350,26350,26350,26350,0
20230717,161700,80059673950,26350,26350,26350,26350,0
20230717,161600,80059673950,26350,26350,26350,26350,0
20230717,161500,80059673950,26350,26350,26350,26350,21346
20230717,161400,80059673950,26350,26350,26350,26350,0
20230717,161300,80059673950,26350,26350,26350,26350,0
20230717,161200,80059673950,26350,26350,26350,26350,0
20230717,161100,80059673950,26350,26350,26350,26350,0
20230717,161000,80059673950,26350,26350,26350,26350,0
20230717,160900,80059673950,26350,26350,26350,26350,0
20230717,160800,80059673950,26350,26350,26350,26350,0
20230717,160700,80059673950,26350,26350,26350,26350,0
20230717,160600,80059673950,26350,26350,26350,26350,0
20230717,160500,80059673950,26350,26350,26350,26350,0
20230717,160400,80059673950,26350,26350,26350,26350,0
20230717,160300,80059673950,26350,26350,26350,26350,0
20230717,160200,80059673950,26350,26350,26350,26350,0
20230717,160100,80059673950,26350,26350,26350,26350,0
20230717,160000,80059673950,26350,26350,26350,26350,0
20230717,155900,80059673950,26350,26350,26350,26350,0
20230717,155800,80059673950,26350,26350,26350,26350,0
20230717,155700,80059673950,26350,26350,26350,26350,0
20230717,155600,80059673950,26350,26350,26350,26350,0
20230717,155500,80059673950,26350,26350,26350,26350,0
20230717,155400,80059673950,26350,26350,26350,26350,0
20230717,155300,80059673950,26350,26350,26350,26350,0
20230717,155200,80059673950,26350,26350,26350,26350,0
20230717,155100,80059673950,26350,26350,26350,26350,0
20230717,155000,80059673950,26350,26350,26350,26350,0
20230717,154900,80059673950,26350,26350,26350,26350,0
20230717,154800,80059673950,26350,26350,26350,26350,0
20230717,154700,80059673950,26350,26350,26350,26350,0
20230717,154600,80059673950,26350,26350,26350,26350,0
20230717,154500,80059673950,26350,26350,26350,26350,21346
20230717,154400,80059673950,26350,26350,26350,26350,0
20230717,154300,80059673950,26350,26350,26350,26350,0
20230717,154200,80059673950,26350,26350,26350,26350,0
20230717,154100,80059673950,26350,26350,26350,26350,0
20230717,154000,80059673950,26350,26350,26350,26350,0
20230717,153900,80059673950,26350,26350,26350,26350,0
20230717,153800,80059673950,26350,26350,26350,26350,0
20230717,153700,80059673950,26350,26350,26350,26350,0
20230717,153600,80059673950,26350,26350,26350,26350,0
20230717,153500,80059673950,26350,26350,26350,26350,0
20230717,153400,80059673950,26350,26350,26350,26350,0
20230717,153300,80059673950,26350,26350,26350,26350,0
20230717,153200,80059673950,26350,26350,26350,26350,0
20230717,153100,80059673950,26350,26350,26350,26350,0
20230717,153000,80059673950,26350,26350,26350,26350,21346
20230717,152900,79497206850,26200,26200,26200,26200,0
20230717,152800,79497206850,26200,26200,26200,26200,0
20230717,152700,79497206850,26200,26200,26200,26200,0
20230717,152600,79497206850,26200,26200,26200,26200,0
20230717,152500,79497206850,26200,26200,26200,26200,0
20230717,152400,79497206850,26200,26200,26200,26200,0
20230717,152300,79497206850,26200,26200,26200,26200,0
20230717,152200,79497206850,26200,26200,26200,26200,0
20230717,152100,79497206850,26200,26200,26200,26200,0
20230717,152000,79497206850,26200,26200,26200,26200,0
20230717,151900,79497206850,26200,26200,26300,26200,6301
20230717,151800,79331883700,26200,26150,26250,26100,1949
20230717,151700,79280813950,26150,26200,26250,26150,3075
20230717,151600,79200237150,26200,26150,26300,26100,4782
20230717,151500,79074935800,26150,26100,26200,26100,2050
20230717,151400,79021306050,26150,26000,26200,26000,3824
20230717,151300,78921383350,26050,26200,26250,26000,6203
20230717,151200,78759079800,26200,26100,26300,26100,5315
20230717,151100,78619893400,26150,25950,26150,25950,6337
20230717,151000,78455021300,25900,25850,25950,25800,3359
20230717,150900,78368108100,25800,25800,25850,25750,3139
20230717,150800,78287131100,25800,25850,25850,25800,2370
20230717,150700,78225872700,25850,25900,25950,25850,5663
20230717,150600,78079345000,25900,25950,25950,25900,4288
20230717,150500,77968180400,25900,25850,25950,25800,2531
20230717,150400,77902720750,25850,25750,25850,25750,2320
20230717,150300,77842899250,25750,25700,25750,25700,2641
20230717,150200,77774991500,25700,25550,25750,25550,12935
20230717,150100,77443359650,25500,25500,25550,25500,1435
20230717,150000,77406763700,25550,25550,25550,25500,390
20230717,145900,77396813850,25500,25600,25600,25500,3081
20230717,145800,77318192500,25550,25550,25600,25500,1430
20230717,145700,77281661300,25550,25550,25550,25500,1878
20230717,145600,77233678500,25550,25550,25600,25500,860
20230717,145500,77211707750,25550,25500,25600,25500,2287
20230717,145400,77153347250,25500,25600,25650,25500,4053
20230717,145300,77049779000,25600,25550,25600,25500,4050
20230717,145200,76946194800,25550,25600,25600,25550,3708
20230717,145100,76851406000,25600,25600,25650,25600,3206
20230717,145000,76769324500,25600,25600,25650,25600,940
20230717,144900,76745241700,25600,25650,25650,25600,918
20230717,144800,76721736850,25600,25600,25650,25600,545
20230717,144700,76707779800,25600,25650,25650,25600,946
20230717,144600,76683559700,25600,25550,25650,25550,1515
20230717,144500,76644791050,25600,25550,25600,25500,3461
20230717,144400,76556383100,25550,25600,25600,25550,2626
20230717,144300,76489249150,25600,25650,25700,25600,2369
20230717,144200,76428544200,25650,25650,25700,25650,1943
20230717,144100,76378697350,25650,25650,25700,25650,952
20230717,144000,76354256850,25650,25600,25700,25600,1534
20230717,143900,76314942100,25600,25600,25650,25600,987
20230717,143800,76289649850,25600,25600,25650,25600,617
20230717,143700,76273850150,25600,25650,25700,25600,238
20230717,143600,76267744350,25600,25700,25750,25600,4247
20230717,143500,76158735000,25700,25700,25750,25700,447
20230717,143400,76147246100,25700,25700,25700,25650,294
20230717,143300,76139690700,25700,25700,25750,25650,509
20230717,143200,76126606600,25700,25650,25750,25550,2286
20230717,143100,76067933050,25650,25550,25650,25550,4275
20230717,143000,75958559600,25600,25600,25700,25600,3975
20230717,142900,75856786350,25600,25650,25700,25600,539
20230717,142800,75842961300,25700,25750,25750,25700,282
20230717,142700,75835712300,25700,25650,25750,25650,2483
20230717,142600,75771901950,25600,25650,25650,25600,1070
20230717,142500,75744475550,25600,25650,25700,25600,1443
20230717,142400,75707477200,25650,25700,25750,25650,723
20230717,142300,75688908950,25700,25750,25750,25700,1399
20230717,142200,75652951300,25700,25750,25800,25700,153
20230717,142100,75649017900,25750,25750,25800,25750,789
20230717,142000,75628700900,25750,25800,25800,25750,471
20230717,141900,75616559200,25800,25800,25800,25750,671
20230717,141800,75599280250,25750,25700,25800,25700,1435
20230717,141700,75562280850,25700,25800,25800,25700,829
20230717,141600,75540922650,25800,25750,25800,25750,896
20230717,141500,75517839350,25800,25800,25800,25750,1730
20230717,141400,75473206900,25850,25850,25850,25800,155
20230717,141300,75469202050,25800,25800,25850,25750,2809
20230717,141200,75396729550,25800,25800,25850,25800,438
20230717,141100,75385412950,25800,25900,25950,25800,2532
20230717,141000,75319904000,25900,25950,25950,25900,1664
20230717,140900,75276788250,25950,25950,25950,25900,317
20230717,140800,75268564450,25950,25850,25950,25850,1726
20230717,140700,75223891050,25900,25800,25950,25750,3033
20230717,140600,75145437800,25750,25700,25750,25600,1999
20230717,140500,75094012850,25700,25600,25700,25500,12835
20230717,140400,74766297500,25600,25650,25700,25600,5620
20230717,140300,74622298200,25700,25700,25750,25700,830
20230717,140200,74600964100,25700,25800,25800,25700,2805
20230717,140100,74528802400,25750,25800,25850,25700,2366
20230717,140000,74467846750,25800,25800,25850,25750,1763
20230717,135900,74422361450,25800,25850,25850,25800,652
20230717,135800,74405527600,25850,25800,25850,25800,939
20230717,135700,74381264950,25800,25800,25850,25750,3091
20230717,135600,74301526700,25750,25800,25800,25750,86
20230717,135500,74299311700,25750,25800,25800,25750,211
20230717,135400,74293875400,25750,25700,25800,25700,3117
20230717,135300,74213656250,25700,25750,25750,25700,1384
20230717,135200,74178077200,25700,25700,25750,25700,1681
20230717,135100,74134869500,25700,25800,25800,25700,2564
20230717,135000,74068868750,25800,25700,25800,25700,3618
20230717,134900,73975794200,25750,25800,25850,25750,7018
20230717,134800,73794894350,25800,25850,25850,25800,251
20230717,134700,73788414250,25850,25800,25850,25800,625
20230717,134600,73772269950,25800,25800,25850,25800,1530
20230717,134500,73732790050,25850,25850,25900,25800,1512
20230717,134400,73693704700,25850,25850,25900,25850,1197
20230717,134300,73662751400,25850,26050,26050,25850,11209
20230717,134200,73372625150,26000,25900,26000,25900,1361
20230717,134100,73337308450,25900,25900,25950,25850,1691
20230717,134000,73293505600,25900,25900,25950,25850,6717
20230717,133900,73119550400,25900,25950,25950,25900,4823
20230717,133800,72994441250,25950,25950,26000,25950,581
20230717,133700,72979357550,26000,26000,26000,25950,597
20230717,133600,72963860500,26000,26000,26050,25950,2052
20230717,133500,72910508100,26000,26000,26050,26000,221
20230717,133400,72904761100,26050,26000,26050,26000,698
20230717,133300,72886605250,26000,26000,26050,26000,522
20230717,133200,72873012050,26000,26050,26050,26000,1806
20230717,133100,72826050600,26050,26000,26050,26000,491
20230717,133000,72813284000,26000,26050,26050,26000,682
20230717,132900,72795533000,26050,26050,26100,26000,2339
20230717,132800,72734590200,26100,26050,26100,26050,378
20230717,132700,72724738900,26050,26100,26100,26050,118
20230717,132600,72721659450,26050,26050,26150,26050,1032
20230717,132500,72694735150,26050,26200,26200,26050,1728
20230717,132400,72649627300,26150,26100,26150,26100,770
20230717,132300,72629503200,26150,26100,26150,26050,456
20230717,132200,72617602650,26100,26150,26150,26050,656
20230717,132100,72600479000,26100,26050,26150,26000,2220
20230717,132000,72542499000,26000,26000,26100,25950,3920
20230717,131900,72440500350,26000,25950,26000,25950,1371
20230717,131800,72404908050,25950,26000,26000,25950,973
20230717,131700,72379650000,25950,26000,26050,25950,737
20230717,131600,72360497550,26000,26000,26050,25950,1489
20230717,131500,72321788600,26000,26000,26050,25950,915
20230717,131400,72297997200,26000,26000,26050,25950,2506
20230717,131300,72232857550,26000,26000,26050,26000,590
20230717,131200,72217504950,26050,25950,26050,25950,1509
20230717,131100,72178306200,26050,26000,26100,25950,3577
20230717,131000,72085303900,26000,26050,26100,26000,2837
20230717,130900,72011453200,26100,26100,26100,26050,683
20230717,130800,71993640150,26100,26100,26150,26050,493
20230717,130700,71980772900,26050,26100,26150,26050,893
20230717,130600,71957451500,26150,26200,26200,26100,1822
20230717,130500,71909870100,26150,26100,26250,26100,443
20230717,130400,71898280150,26100,26200,26200,26100,1496
20230717,130300,71859162250,26200,26300,26300,26200,2103
20230717,130200,71803976000,26300,26300,26300,26200,938
20230717,130100,71779339750,26250,26200,26300,26200,1066
20230717,130000,71751352700,26250,26200,26250,26200,266
20230717,125900,71744371450,26200,26150,26200,26150,1984
20230717,125800,71692394350,26100,26150,26200,26050,2952
20230717,125700,71615311300,26100,26050,26150,26050,568
20230717,125600,71600485550,26100,26100,26150,26050,564
20230717,125500,71585766050,26100,26050,26100,26050,434
20230717,125400,71574451150,26050,26050,26100,26050,564
20230717,125300,71559758400,26050,26000,26100,26000,1022
20230717,125200,71533151400,26000,26000,26050,25950,2825
20230717,125100,71459711350,26050,26000,26050,26000,4882
20230717,125000,71332765700,26000,26050,26050,26000,2509
20230717,124900,71267452450,26050,26100,26150,26050,1245
20230717,124800,71234991950,26100,26100,26150,26100,814
20230717,124700,71213746150,26100,26050,26150,26050,2459
20230717,124600,71149586000,26050,26050,26100,26050,5495
20230717,124500,71006432000,26050,26100,26150,26050,1303
20230717,124400,70972474100,26100,26100,26150,26100,3840
20230717,124300,70872239650,26100,26150,26150,26100,8687
20230717,124200,70645493500,26100,26150,26200,26100,6317
20230717,124100,70480243550,26150,26200,26200,26150,2222
20230717,124000,70422111500,26200,26200,26200,26150,766
20230717,123900,70402053200,26200,26200,26250,26200,5365
20230717,123800,70261475550,26250,26250,26250,26200,1110
20230717,123700,70232386850,26250,26200,26250,26200,640
20230717,123600,70215612550,26200,26200,26250,26200,816
20230717,123500,70194206700,26250,26250,26250,26200,1685
20230717,123400,70150001450,26250,26250,26300,26200,3565
20230717,123300,70056427800,26250,26250,26300,26250,3070
20230717,123200,69975828000,26250,26400,26400,26250,2450
20230717,123100,69911368650,26350,26300,26400,26300,922
20230717,123000,69887066650,26300,26400,26400,26300,1040
20230717,122900,69859659550,26400,26600,26600,26350,627
20230717,122800,69843087750,26600,26300,26600,26300,6231
20230717,122700,69678907800,26300,26350,26400,26300,5453
20230717,122600,69535384150,26350,26350,26400,26350,628
20230717,122500,69518826400,26350,26400,26400,26350,124
20230717,122400,69515557950,26350,26350,26400,26300,540
20230717,122300,69501324200,26350,26300,26350,26300,1640
20230717,122200,69458142850,26350,26300,26350,26300,309
20230717,122100,69450004750,26300,26400,26400,26300,4030
20230717,122000,69343822850,26400,26500,26500,26400,4107
20230717,121900,69235257950,26550,26500,26550,26450,1299
20230717,121800,69200819750,26500,26450,26500,26450,786
20230717,121700,69180010650,26450,26450,26500,26400,468
20230717,121600,69167633050,26450,26400,26450,26400,147
20230717,121500,69163750750,26400,26450,26450,26400,604
20230717,121400,69147787950,26450,26450,26450,26400,633
20230717,121300,69131049700,26450,26400,26450,26400,838
20230717,121200,69108917400,26400,26400,26450,26400,1185
20230717,121100,69077586700,26400,26450,26450,26400,471
20230717,121000,69065151800,26400,26450,26450,26400,99
20230717,120900,69062534000,26400,26450,26450,26400,326
20230717,120800,69053922200,26450,26400,26450,26400,1255
20230717,120700,69020764600,26400,26400,26450,26400,83
20230717,120600,69018572100,26400,26400,26450,26400,469
20230717,120500,69006178600,26400,26450,26450,26400,145
20230717,120400,69002350250,26400,26400,26450,26400,308
20230717,120300,68994218550,26350,26400,26450,26350,716
20230717,120200,68975340900,26400,26400,26450,26400,2435
20230717,120100,68911043650,26400,26400,26450,26400,464
20230717,120000,68898784550,26400,26400,26450,26400,314
20230717,115900,68890491650,26400,26400,26450,26350,3009
20230717,115800,68811071300,26400,26400,26450,26400,327
20230717,115700,68802434150,26400,26450,26450,26400,1504
20230717,115600,68762718650,26450,26400,26500,26400,510
20230717,115500,68749230900,26500,26450,26500,26400,442
20230717,115400,68737532600,26450,26500,26500,26400,222
20230717,115300,68731657550,26450,26350,26500,26350,4223
20230717,115200,68620192000,26400,26400,26450,26400,754
20230717,115100,68600282000,26400,26400,26550,26400,2154
20230717,115000,68543393500,26450,26450,26550,26450,1301
20230717,114900,68508962150,26400,26400,26450,26400,1692
20230717,114800,68464293250,26400,26450,26450,26400,3220
20230717,114700,68379236450,26400,26500,26550,26400,3498
20230717,114600,68286758600,26500,26550,26600,26450,5395
20230717,114500,68143772950,26550,26600,26600,26550,776
20230717,114400,68123165200,26600,26550,26600,26550,742
20230717,114300,68103444900,26550,26550,26600,26550,171
20230717,114200,68098903700,26600,26600,26600,26550,1664
20230717,114100,68054670300,26650,26600,26650,26600,169
20230717,114000,68050174250,26650,26550,26650,26550,1167
20230717,113900,68019115950,26650,26600,26650,26550,1049
20230717,113800,67991231900,26550,26600,26600,26550,1377
20230717,113700,67954655200,26650,26600,26650,26600,1556
20230717,113600,67913253100,26650,26650,26650,26600,634
20230717,113500,67896357200,26650,26750,26750,26650,241
20230717,113400,67889928600,26750,26750,26800,26650,920
20230717,113300,67865368850,26850,26750,26850,26700,684
20230717,113200,67847083700,26750,26800,26800,26700,955
20230717,113100,67821527200,26800,26650,26800,26650,620
20230717,113000,67804963500,26700,26650,26700,26650,841
20230717,112900,67782517000,26700,26650,26700,26650,265
20230717,112800,67775452400,26650,26650,26700,26650,348
20230717,112700,67766177000,26650,26650,26800,26650,610
20230717,112600,67749874200,26600,26700,26750,26600,506
20230717,112500,67736374650,26700,26600,26750,26600,1385
20230717,112400,67699403800,26650,26700,26700,26650,484
20230717,112300,67686503850,26700,26600,26700,26600,412
20230717,112200,67675529000,26550,26650,26650,26550,602
20230717,112100,67659526650,26650,26550,26650,26550,628
20230717,112000,67642847100,26550,26650,26650,26550,915
20230717,111900,67618512350,26650,26550,26700,26500,3956
20230717,111800,67513284650,26550,26500,26550,26500,1321
20230717,111700,67478266650,26550,26550,26600,26500,3214
20230717,111600,67392965700,26550,26600,26650,26550,995
20230717,111500,67366504850,26600,26800,26800,26600,2251
20230717,111400,67306562000,26800,26800,26800,26650,2519
20230717,111300,67239270300,26750,26750,26800,26700,2787
20230717,111200,67164684250,26750,26750,26800,26700,605
20230717,111100,67148503400,26750,26700,26800,26700,927
20230717,111000,67123724650,26750,26650,26750,26650,2053
20230717,110900,67068946300,26700,26800,26850,26600,4549
20230717,110800,66947419650,26800,26950,26950,26800,686
20230717,110700,66928989450,26950,26850,26950,26850,2158
20230717,110600,66870948900,26900,26850,26900,26850,486
20230717,110500,66857877400,26850,26900,26900,26850,548
20230717,110400,66843139250,26900,26800,26900,26800,593
20230717,110300,66827209050,26850,26800,26850,26750,585
20230717,110200,66811547500,26750,26700,26800,26650,1733
20230717,110100,66765251200,26700,26650,26800,26650,1028
20230717,110000,66737826350,26650,26700,26700,26600,5426
20230717,105900,66593271650,26700,26750,26800,26700,4287
20230717,105800,66478678950,26750,26850,26850,26750,6905
20230717,105700,66293637800,26850,26800,26850,26800,1577
20230717,105600,66251328200,26800,26850,26850,26800,1865
20230717,105500,66201333900,26800,26850,26850,26800,1603
20230717,105400,66158335700,26850,26850,26900,26800,1485
20230717,105300,66118470900,26850,26900,26900,26850,820
20230717,105200,66096453650,26850,26950,26950,26850,1149
20230717,105100,66065544200,26950,26900,26950,26900,1027
20230717,105000,66037887100,26900,26900,26900,26900,537
20230717,104900,66023441800,26900,26900,26950,26850,628
20230717,104800,66006555550,26900,26850,26950,26850,1917
20230717,104700,65954983350,26850,26900,26900,26850,3408
20230717,104600,65863315400,26900,26950,27000,26900,2471
20230717,104500,65796789650,26950,26850,26950,26850,795
20230717,104400,65775405950,26900,26900,26950,26850,1485
20230717,104300,65735492550,26850,26950,26950,26850,2423
20230717,104200,65670381100,26900,27150,27150,26800,11671
20230717,104100,65355723300,27150,27100,27150,27050,1162
20230717,104000,65324198200,27150,27150,27200,27000,4970
20230717,103900,65189585700,27100,27050,27150,27000,3426
20230717,103800,65096935300,27050,27150,27200,27000,6014
20230717,103700,64934058500,27200,27100,27250,27050,4760
20230717,103600,64804819150,27100,27350,27350,27100,4079
20230717,103500,64693835900,27350,27400,27500,27300,4231
20230717,103400,64578072500,27400,27600,27600,27350,4432
20230717,103300,64456195050,27600,27700,27700,27550,2016
20230717,103200,64400549100,27650,27700,27700,27650,2287
20230717,103100,64337258700,27650,27550,27700,27500,4540
20230717,103000,64212041600,27550,27700,27700,27550,6194
20230717,102900,64040846850,27700,27650,27750,27650,6648
20230717,102800,63856718800,27600,27700,27750,27600,12056
20230717,102700,63522878050,27650,27550,27700,27550,8488
20230717,102600,63288391650,27550,27350,27550,27350,8352
20230717,102500,63058937650,27350,27350,27400,27300,2212
20230717,102400,62998458000,27350,27300,27400,27250,6092
20230717,102300,62832221900,27350,27500,27500,27300,5655
20230717,102200,62677288250,27500,27450,27550,27400,13732
20230717,102100,62299732850,27450,27300,27450,27250,7167
20230717,102000,62103691150,27300,27300,27350,27200,1837
20230717,101900,62053575900,27250,27250,27300,27250,1236
20230717,101800,62019843950,27300,27250,27300,27200,2852
20230717,101700,61942110450,27300,27250,27400,27250,7966
20230717,101600,61724523400,27300,27150,27300,27150,2891
20230717,101500,61645828550,27200,27050,27250,27050,3009
20230717,101400,61564073600,27050,27050,27100,27000,1371
20230717,101300,61527015400,27050,27100,27150,27050,1485
20230717,101200,61486766700,27100,27100,27200,27050,1286
20230717,101100,61451847850,27100,26900,27150,26900,1721
20230717,101000,61405264650,26900,26850,27000,26850,2107
20230717,100900,61348621850,26900,26900,26950,26850,4929
20230717,100800,61216214950,26900,27000,27050,26900,2744
20230717,100700,61142212900,27000,27100,27150,27000,3826
20230717,100600,61038594750,27100,27200,27200,27100,1905
20230717,100500,60986846000,27150,27150,27200,27100,6281
20230717,100400,60816274400,27200,26850,27200,26850,6305
20230717,100300,60645631850,26850,26750,26950,26700,3128
20230717,100200,60561740250,26750,26750,26800,26700,1022
20230717,100100,60534417800,26750,26750,26800,26700,2075
20230717,100000,60478928750,26800,26800,26800,26700,1873
20230717,095900,60428881200,26750,26800,26900,26700,3197
20230717,095800,60343357600,26800,26900,27200,26800,18304
20230717,095700,59849123600,26950,26950,27000,26900,7607
20230717,095600,59644041750,26950,27000,27000,26700,6970
20230717,095500,59456749400,27000,26650,27050,26600,25153
20230717,095400,58780426800,26650,26600,26700,26550,7028
20230717,095300,58593065450,26550,26550,26600,26500,10124
20230717,095200,58323985300,26550,26400,26600,26350,6467
20230717,095100,58152769350,26400,26300,26400,26250,3984
20230717,095000,58047839950,26300,26300,26350,26250,5018
20230717,094900,57915950000,26300,26150,26350,26150,4549
20230717,094800,57796463350,26150,26150,26300,26100,9580
20230717,094700,57545755150,26150,26300,26400,26150,13079
20230717,094600,57202470150,26300,26350,26400,26250,12934
20230717,094500,56862323300,26300,26550,26600,26300,15940
20230717,094400,56441695300,26550,26550,26600,26500,6012
20230717,094300,56282195750,26500,26700,26700,26500,8505
20230717,094200,56056002500,26700,26550,26750,26550,7676
20230717,094100,55851513000,26550,26650,26650,26500,8743
20230717,094000,55619277100,26650,26400,26650,26400,10847
20230717,093900,55331662550,26400,26700,26750,26350,25046
20230717,093800,54667316250,26700,26650,26750,26550,19513
20230717,093700,54147358500,26650,27150,27150,26500,63057
20230717,093600,52458895700,27100,27450,27450,27050,50056
20230717,093500,51096429500,27400,27700,27700,27400,23580
20230717,093400,50447050000,27650,27750,27800,27600,5683
20230717,093300,50289824300,27750,27650,27800,27600,13063
20230717,093200,49928578650,27650,27700,27700,27600,11082
20230717,093100,49622139900,27650,27600,27700,27600,9551
20230717,093000,49358056500,27650,27700,27750,27600,12817
20230717,092900,49003475000,27700,27750,27800,27550,34800
20230717,092800,48041066050,27750,27950,28000,27750,15496
20230717,092700,47609924350,27950,28150,28200,27900,6740
20230717,092600,47421005250,28150,27800,28250,27750,13236
20230717,092500,47049509050,27750,27800,27900,27750,8794
20230717,092400,46804914000,27800,27750,28000,27650,15409
20230717,092300,46377315800,27700,28000,28050,27700,30139
20230717,092200,45537956900,28000,28250,28250,28000,20311
20230717,092100,44966650450,28250,28150,28350,28150,5984
20230717,092000,44797855450,28150,28600,28600,28150,11030
20230717,091900,44484864950,28550,28500,28600,28400,14487
20230717,091800,44071738950,28450,28150,28500,28150,14105
20230717,091700,43671659950,28150,28800,28800,27800,61495
20230717,091600,41937489000,28800,28400,29000,28350,70510
20230717,091500,39909511350,28400,27950,28400,27900,16438
20230717,091400,39446429800,27950,28250,28400,27950,23393
20230717,091300,38787822550,28250,28500,28750,28250,46115
20230717,091200,37471219650,28500,28100,28650,28100,31199
20230717,091100,36582357400,28100,28400,28450,28100,19420
20230717,091000,36033328100,28300,28300,28500,28150,45076
20230717,090900,34754097950,28300,28000,28500,27500,89547
20230717,090800,32259851300,27900,28300,28300,27900,56690
20230717,090700,30666988200,28300,29050,29100,28200,56290
20230717,090600,29056208300,29050,28750,29250,28550,73698
20230717,090500,26925030600,28750,28050,28850,27950,67153
20230717,090400,25011730450,28100,28900,29000,27900,86569
20230717,090300,22552492200,28900,28850,29750,28850,102919
20230717,090200,19532261300,28900,29700,29800,28650,188414
20230717,090100,14022032850,29800,28950,29800,28300,184580
20230717,090000,8651768950,28950,27300,29700,27100,306635