KissMeData/200880/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201200,29283649950,22950,22950,22950,22950,19971
20230707,201100,29283649950,22950,22950,22950,22950,0
20230707,201000,29283649950,22950,22950,22950,22950,0
20230707,200900,29283649950,22950,22950,22950,22950,0
20230707,200800,29283649950,22950,22950,22950,22950,0
20230707,200700,29283649950,22950,22950,22950,22950,0
20230707,200600,29283649950,22950,22950,22950,22950,0
20230707,200500,29283649950,22950,22950,22950,22950,0
20230707,200400,29283649950,22950,22950,22950,22950,0
20230707,200300,29283649950,22950,22950,22950,22950,0
20230707,200200,29283649950,22950,22950,22950,22950,0
20230707,200100,29283649950,22950,22950,22950,22950,0
20230707,200000,29283649950,22950,22950,22950,22950,0
20230707,195900,29283649950,22950,22950,22950,22950,0
20230707,195800,29283649950,22950,22950,22950,22950,0
20230707,195700,29283649950,22950,22950,22950,22950,0
20230707,195600,29283649950,22950,22950,22950,22950,0
20230707,195500,29283649950,22950,22950,22950,22950,0
20230707,195400,29283649950,22950,22950,22950,22950,0
20230707,195300,29283649950,22950,22950,22950,22950,0
20230707,195200,29283649950,22950,22950,22950,22950,0
20230707,195100,29283649950,22950,22950,22950,22950,0
20230707,195000,29283649950,22950,22950,22950,22950,0
20230707,194900,29283649950,22950,22950,22950,22950,0
20230707,194800,29283649950,22950,22950,22950,22950,0
20230707,194700,29283649950,22950,22950,22950,22950,0
20230707,194600,29283649950,22950,22950,22950,22950,0
20230707,194500,29283649950,22950,22950,22950,22950,0
20230707,194400,29283649950,22950,22950,22950,22950,0
20230707,194300,29283649950,22950,22950,22950,22950,0
20230707,194200,29283649950,22950,22950,22950,22950,19971
20230707,194100,29283649950,22950,22950,22950,22950,0
20230707,194000,29283649950,22950,22950,22950,22950,0
20230707,193900,29283649950,22950,22950,22950,22950,0
20230707,193800,29283649950,22950,22950,22950,22950,0
20230707,193700,29283649950,22950,22950,22950,22950,0
20230707,193600,29283649950,22950,22950,22950,22950,0
20230707,193500,29283649950,22950,22950,22950,22950,0
20230707,193400,29283649950,22950,22950,22950,22950,0
20230707,193300,29283649950,22950,22950,22950,22950,0
20230707,193200,29283649950,22950,22950,22950,22950,0
20230707,193100,29283649950,22950,22950,22950,22950,0
20230707,193000,29283649950,22950,22950,22950,22950,0
20230707,192900,29283649950,22950,22950,22950,22950,0
20230707,192800,29283649950,22950,22950,22950,22950,0
20230707,192700,29283649950,22950,22950,22950,22950,0
20230707,192600,29283649950,22950,22950,22950,22950,0
20230707,192500,29283649950,22950,22950,22950,22950,0
20230707,192400,29283649950,22950,22950,22950,22950,0
20230707,192300,29283649950,22950,22950,22950,22950,0
20230707,192200,29283649950,22950,22950,22950,22950,0
20230707,192100,29283649950,22950,22950,22950,22950,0
20230707,192000,29283649950,22950,22950,22950,22950,0
20230707,191900,29283649950,22950,22950,22950,22950,0
20230707,191800,29283649950,22950,22950,22950,22950,0
20230707,191700,29283649950,22950,22950,22950,22950,0
20230707,191600,29283649950,22950,22950,22950,22950,0
20230707,191500,29283649950,22950,22950,22950,22950,0
20230707,191400,29283649950,22950,22950,22950,22950,0
20230707,191300,29283649950,22950,22950,22950,22950,0
20230707,191200,29283649950,22950,22950,22950,22950,19971
20230707,191100,29283649950,22950,22950,22950,22950,0
20230707,191000,29283649950,22950,22950,22950,22950,0
20230707,190900,29283649950,22950,22950,22950,22950,0
20230707,190800,29283649950,22950,22950,22950,22950,0
20230707,190700,29283649950,22950,22950,22950,22950,0
20230707,190600,29283649950,22950,22950,22950,22950,0
20230707,190500,29283649950,22950,22950,22950,22950,0
20230707,190400,29283649950,22950,22950,22950,22950,0
20230707,190300,29283649950,22950,22950,22950,22950,0
20230707,190200,29283649950,22950,22950,22950,22950,0
20230707,190100,29283649950,22950,22950,22950,22950,0
20230707,190000,29283649950,22950,22950,22950,22950,0
20230707,185900,29283649950,22950,22950,22950,22950,0
20230707,185800,29283649950,22950,22950,22950,22950,0
20230707,185700,29283649950,22950,22950,22950,22950,0
20230707,185600,29283649950,22950,22950,22950,22950,0
20230707,185500,29283649950,22950,22950,22950,22950,0
20230707,185400,29283649950,22950,22950,22950,22950,0
20230707,185300,29283649950,22950,22950,22950,22950,0
20230707,185200,29283649950,22950,22950,22950,22950,0
20230707,185100,29283649950,22950,22950,22950,22950,0
20230707,185000,29283649950,22950,22950,22950,22950,0
20230707,184900,29283649950,22950,22950,22950,22950,0
20230707,184800,29283649950,22950,22950,22950,22950,0
20230707,184700,29283649950,22950,22950,22950,22950,0
20230707,184600,29283649950,22950,22950,22950,22950,0
20230707,184500,29283649950,22950,22950,22950,22950,0
20230707,184400,29283649950,22950,22950,22950,22950,0
20230707,184300,29283649950,22950,22950,22950,22950,0
20230707,184200,29283649950,22950,22950,22950,22950,19971
20230707,184100,29283649950,22950,22950,22950,22950,0
20230707,184000,29283649950,22950,22950,22950,22950,0
20230707,183900,29283649950,22950,22950,22950,22950,0
20230707,183800,29283649950,22950,22950,22950,22950,0
20230707,183700,29283649950,22950,22950,22950,22950,0
20230707,183600,29283649950,22950,22950,22950,22950,0
20230707,183500,29283649950,22950,22950,22950,22950,0
20230707,183400,29283649950,22950,22950,22950,22950,0
20230707,183300,29283649950,22950,22950,22950,22950,0
20230707,183200,29283649950,22950,22950,22950,22950,0
20230707,183100,29283649950,22950,22950,22950,22950,0
20230707,183000,29283649950,22950,22950,22950,22950,0
20230707,182900,29283649950,22950,22950,22950,22950,0
20230707,182800,29283649950,22950,22950,22950,22950,0
20230707,182700,29283649950,22950,22950,22950,22950,0
20230707,182600,29283649950,22950,22950,22950,22950,0
20230707,182500,29283649950,22950,22950,22950,22950,0
20230707,182400,29283649950,22950,22950,22950,22950,0
20230707,182300,29283649950,22950,22950,22950,22950,0
20230707,182200,29283649950,22950,22950,22950,22950,0
20230707,182100,29283649950,22950,22950,22950,22950,0
20230707,182000,29283649950,22950,22950,22950,22950,0
20230707,181900,29283649950,22950,22950,22950,22950,0
20230707,181800,29283649950,22950,22950,22950,22950,0
20230707,181700,29283649950,22950,22950,22950,22950,0
20230707,181600,29283649950,22950,22950,22950,22950,0
20230707,181500,29283649950,22950,22950,22950,22950,0
20230707,181400,29283649950,22950,22950,22950,22950,0
20230707,181300,29283649950,22950,22950,22950,22950,0
20230707,181200,29283649950,22950,22950,22950,22950,19971
20230707,181100,29283649950,22950,22950,22950,22950,0
20230707,181000,29283649950,22950,22950,22950,22950,0
20230707,180900,29283649950,22950,22950,22950,22950,0
20230707,180800,29283649950,22950,22950,22950,22950,0
20230707,180700,29283649950,22950,22950,22950,22950,0
20230707,180600,29283649950,22950,22950,22950,22950,0
20230707,180500,29283649950,22950,22950,22950,22950,0
20230707,180400,29283649950,22950,22950,22950,22950,0
20230707,180300,29283649950,22950,22950,22950,22950,0
20230707,180200,29283649950,22950,22950,22950,22950,0
20230707,180100,29283649950,22950,22950,22950,22950,0
20230707,180000,29283649950,22950,22950,22950,22950,0
20230707,175900,29283649950,22950,22950,22950,22950,0
20230707,175800,29283649950,22950,22950,22950,22950,0
20230707,175700,29283649950,22950,22950,22950,22950,0
20230707,175600,29283649950,22950,22950,22950,22950,0
20230707,175500,29283649950,22950,22950,22950,22950,0
20230707,175400,29283649950,22950,22950,22950,22950,0
20230707,175300,29283649950,22950,22950,22950,22950,0
20230707,175200,29283649950,22950,22950,22950,22950,0
20230707,175100,29283649950,22950,22950,22950,22950,0
20230707,175000,29283649950,22950,22950,22950,22950,0
20230707,174900,29283649950,22950,22950,22950,22950,0
20230707,174800,29283649950,22950,22950,22950,22950,0
20230707,174700,29283649950,22950,22950,22950,22950,0
20230707,174600,29283649950,22950,22950,22950,22950,0
20230707,174500,29283649950,22950,22950,22950,22950,0
20230707,174400,29283649950,22950,22950,22950,22950,0
20230707,174300,29283649950,22950,22950,22950,22950,0
20230707,174200,29283649950,22950,22950,22950,22950,19971
20230707,174100,29283649950,22950,22950,22950,22950,0
20230707,174000,29283649950,22950,22950,22950,22950,0
20230707,173900,29283649950,22950,22950,22950,22950,0
20230707,173800,29283649950,22950,22950,22950,22950,0
20230707,173700,29283649950,22950,22950,22950,22950,0
20230707,173600,29283649950,22950,22950,22950,22950,0
20230707,173500,29283649950,22950,22950,22950,22950,0
20230707,173400,29283649950,22950,22950,22950,22950,0
20230707,173300,29283649950,22950,22950,22950,22950,0
20230707,173200,29283649950,22950,22950,22950,22950,0
20230707,173100,29283649950,22950,22950,22950,22950,0
20230707,173000,29283649950,22950,22950,22950,22950,0
20230707,172900,29283649950,22950,22950,22950,22950,0
20230707,172800,29283649950,22950,22950,22950,22950,0
20230707,172700,29283649950,22950,22950,22950,22950,0
20230707,172600,29283649950,22950,22950,22950,22950,0
20230707,172500,29283649950,22950,22950,22950,22950,0
20230707,172400,29283649950,22950,22950,22950,22950,0
20230707,172300,29283649950,22950,22950,22950,22950,0
20230707,172200,29283649950,22950,22950,22950,22950,0
20230707,172100,29283649950,22950,22950,22950,22950,0
20230707,172000,29283649950,22950,22950,22950,22950,0
20230707,171900,29283649950,22950,22950,22950,22950,0
20230707,171800,29283649950,22950,22950,22950,22950,0
20230707,171700,29283649950,22950,22950,22950,22950,0
20230707,171600,29283649950,22950,22950,22950,22950,0
20230707,171500,29283649950,22950,22950,22950,22950,0
20230707,171400,29283649950,22950,22950,22950,22950,0
20230707,171300,29283649950,22950,22950,22950,22950,0
20230707,171200,29283649950,22950,22950,22950,22950,19971
20230707,171100,29283649950,22950,22950,22950,22950,0
20230707,171000,29283649950,22950,22950,22950,22950,0
20230707,170900,29283649950,22950,22950,22950,22950,0
20230707,170800,29283649950,22950,22950,22950,22950,0
20230707,170700,29283649950,22950,22950,22950,22950,0
20230707,170600,29283649950,22950,22950,22950,22950,0
20230707,170500,29283649950,22950,22950,22950,22950,0
20230707,170400,29283649950,22950,22950,22950,22950,0
20230707,170300,29283649950,22950,22950,22950,22950,0
20230707,170200,29283649950,22950,22950,22950,22950,0
20230707,170100,29283649950,22950,22950,22950,22950,0
20230707,170000,29283649950,22950,22950,22950,22950,0
20230707,165900,29283649950,22950,22950,22950,22950,0
20230707,165800,29283649950,22950,22950,22950,22950,0
20230707,165700,29283649950,22950,22950,22950,22950,0
20230707,165600,29283649950,22950,22950,22950,22950,0
20230707,165500,29283649950,22950,22950,22950,22950,0
20230707,165400,29283649950,22950,22950,22950,22950,0
20230707,165300,29283649950,22950,22950,22950,22950,0
20230707,165200,29283649950,22950,22950,22950,22950,0
20230707,165100,29283649950,22950,22950,22950,22950,0
20230707,165000,29283649950,22950,22950,22950,22950,0
20230707,164900,29283649950,22950,22950,22950,22950,0
20230707,164800,29283649950,22950,22950,22950,22950,0
20230707,164700,29283649950,22950,22950,22950,22950,0
20230707,164600,29283649950,22950,22950,22950,22950,0
20230707,164500,29283649950,22950,22950,22950,22950,0
20230707,164400,29283649950,22950,22950,22950,22950,0
20230707,164300,29283649950,22950,22950,22950,22950,0
20230707,164200,29283649950,22950,22950,22950,22950,19971
20230707,164100,29283649950,22950,22950,22950,22950,0
20230707,164000,29283649950,22950,22950,22950,22950,0
20230707,163900,29283649950,22950,22950,22950,22950,0
20230707,163800,29283649950,22950,22950,22950,22950,0
20230707,163700,29283649950,22950,22950,22950,22950,0
20230707,163600,29283649950,22950,22950,22950,22950,0
20230707,163500,29283649950,22950,22950,22950,22950,0
20230707,163400,29283649950,22950,22950,22950,22950,0
20230707,163300,29283649950,22950,22950,22950,22950,0
20230707,163200,29283649950,22950,22950,22950,22950,0
20230707,163100,29283649950,22950,22950,22950,22950,0
20230707,163000,29283649950,22950,22950,22950,22950,0
20230707,162900,29283649950,22950,22950,22950,22950,0
20230707,162800,29283649950,22950,22950,22950,22950,0
20230707,162700,29283649950,22950,22950,22950,22950,0
20230707,162600,29283649950,22950,22950,22950,22950,0
20230707,162500,29283649950,22950,22950,22950,22950,0
20230707,162400,29283649950,22950,22950,22950,22950,0
20230707,162300,29283649950,22950,22950,22950,22950,0
20230707,162200,29283649950,22950,22950,22950,22950,0
20230707,162100,29283649950,22950,22950,22950,22950,0
20230707,162000,29283649950,22950,22950,22950,22950,0
20230707,161900,29283649950,22950,22950,22950,22950,0
20230707,161800,29283649950,22950,22950,22950,22950,0
20230707,161700,29283649950,22950,22950,22950,22950,0
20230707,161600,29283649950,22950,22950,22950,22950,0
20230707,161500,29283649950,22950,22950,22950,22950,0
20230707,161400,29283649950,22950,22950,22950,22950,0
20230707,161300,29283649950,22950,22950,22950,22950,0
20230707,161200,29283649950,22950,22950,22950,22950,19971
20230707,161100,29283649950,22950,22950,22950,22950,0
20230707,161000,29283649950,22950,22950,22950,22950,0
20230707,160900,29283649950,22950,22950,22950,22950,0
20230707,160800,29283649950,22950,22950,22950,22950,0
20230707,160700,29283649950,22950,22950,22950,22950,0
20230707,160600,29283649950,22950,22950,22950,22950,0
20230707,160500,29283649950,22950,22950,22950,22950,0
20230707,160400,29283649950,22950,22950,22950,22950,0
20230707,160300,29283649950,22950,22950,22950,22950,0
20230707,160200,29283649950,22950,22950,22950,22950,0
20230707,160100,29283649950,22950,22950,22950,22950,0
20230707,160000,29283649950,22950,22950,22950,22950,0
20230707,155900,29283649950,22950,22950,22950,22950,0
20230707,155800,29283649950,22950,22950,22950,22950,0
20230707,155700,29283649950,22950,22950,22950,22950,0
20230707,155600,29283649950,22950,22950,22950,22950,0
20230707,155500,29283649950,22950,22950,22950,22950,0
20230707,155400,29283649950,22950,22950,22950,22950,0
20230707,155300,29283649950,22950,22950,22950,22950,0
20230707,155200,29283649950,22950,22950,22950,22950,0
20230707,155100,29283649950,22950,22950,22950,22950,0
20230707,155000,29283649950,22950,22950,22950,22950,0
20230707,154900,29283649950,22950,22950,22950,22950,0
20230707,154800,29283649950,22950,22950,22950,22950,0
20230707,154700,29283649950,22950,22950,22950,22950,0
20230707,154600,29283649950,22950,22950,22950,22950,0
20230707,154500,29283649950,22950,22950,22950,22950,0
20230707,154400,29283649950,22950,22950,22950,22950,0
20230707,154300,29283649950,22950,22950,22950,22950,0
20230707,154200,29283649950,22950,22950,22950,22950,19971
20230707,154100,29283649950,22950,22950,22950,22950,0
20230707,154000,29283649950,22950,22950,22950,22950,0
20230707,153900,29283649950,22950,22950,22950,22950,0
20230707,153800,29283649950,22950,22950,22950,22950,0
20230707,153700,29283649950,22950,22950,22950,22950,0
20230707,153600,29283649950,22950,22950,22950,22950,0
20230707,153500,29283649950,22950,22950,22950,22950,0
20230707,153400,29283649950,22950,22950,22950,22950,0
20230707,153300,29283649950,22950,22950,22950,22950,0
20230707,153200,29283649950,22950,22950,22950,22950,0
20230707,153100,29283649950,22950,22950,22950,22950,0
20230707,153000,29283649950,22950,22950,22950,22950,19971
20230707,152900,28825315500,22850,22850,22850,22850,0
20230707,152800,28825315500,22850,22850,22850,22850,0
20230707,152700,28825315500,22850,22850,22850,22850,0
20230707,152600,28825315500,22850,22850,22850,22850,0
20230707,152500,28825315500,22850,22850,22850,22850,0
20230707,152400,28825315500,22850,22850,22850,22850,0
20230707,152300,28825315500,22850,22850,22850,22850,0
20230707,152200,28825315500,22850,22850,22850,22850,0
20230707,152100,28825315500,22850,22850,22850,22850,0
20230707,152000,28825315500,22850,22850,22850,22850,0
20230707,151900,28825315500,22850,22900,22900,22750,4468
20230707,151800,28723339800,22900,22850,22900,22850,909
20230707,151700,28702562100,22850,22800,22850,22800,2222
20230707,151600,28651848650,22800,22850,22850,22800,1410
20230707,151500,28619661050,22850,22900,22900,22750,6264
20230707,151400,28476878850,22900,22900,22950,22850,1161
20230707,151300,28450281200,22950,23000,23000,22900,3327
20230707,151200,28374000550,22950,22900,23000,22850,2137
20230707,151100,28325025700,22900,22850,23000,22800,9208
20230707,151000,28114003700,22850,22750,22850,22750,3072
20230707,150900,28043960600,22800,22800,22850,22750,1047
20230707,150800,28020093850,22800,22700,22800,22700,926
20230707,150700,27999047100,22750,22750,22800,22700,1937
20230707,150600,27955006100,22750,22800,22850,22750,7545
20230707,150500,27783025050,22800,22700,22800,22700,3748
20230707,150400,27697835950,22700,22700,22700,22650,463
20230707,150300,27687333450,22650,22600,22700,22600,785
20230707,150200,27669564600,22650,22650,22700,22650,538
20230707,150100,27657378050,22650,22650,22650,22600,742
20230707,150000,27640585950,22600,22650,22700,22600,2179
20230707,145900,27591242350,22650,22700,22750,22650,1952
20230707,145800,27546951550,22700,22650,22700,22600,1183
20230707,145700,27520119200,22650,22600,22650,22550,2616
20230707,145600,27461020250,22600,22550,22600,22550,1522
20230707,145500,27426630050,22600,22550,22600,22550,463
20230707,145400,27416181900,22550,22600,22650,22550,837
20230707,145300,27397267650,22600,22550,22650,22550,1081
20230707,145200,27372851150,22550,22550,22600,22550,1388
20230707,145100,27341519700,22600,22550,22600,22550,1454
20230707,145000,27308693000,22550,22500,22550,22500,1013
20230707,144900,27285856150,22500,22500,22600,22500,754
20230707,144800,27268867900,22550,22500,22550,22500,1394
20230707,144700,27237471600,22500,22500,22550,22500,3493
20230707,144600,27158790900,22500,22500,22550,22500,3816
20230707,144500,27072864100,22550,22600,22600,22500,4148
20230707,144400,26979273300,22600,22650,22700,22600,4243
20230707,144300,26883287850,22650,22600,22700,22600,779
20230707,144200,26865650400,22600,22600,22650,22600,978
20230707,144100,26843524550,22650,22700,22750,22600,4594
20230707,144000,26739361100,22700,22750,22750,22700,555
20230707,143900,26726756600,22750,22750,22750,22700,503
20230707,143800,26715329400,22750,22700,22750,22700,774
20230707,143700,26697746150,22750,22700,22750,22650,1310
20230707,143600,26668009150,22700,22700,22700,22650,926
20230707,143500,26647023900,22650,22600,22700,22600,1249
20230707,143400,26618755700,22600,22650,22650,22600,1151
20230707,143300,26592727150,22650,22650,22650,22600,871
20230707,143200,26573032250,22600,22550,22650,22550,1374
20230707,143100,26541999050,22550,22550,22600,22550,873
20230707,143000,26522302500,22600,22600,22600,22550,719
20230707,142900,26506058050,22600,22600,22650,22600,998
20230707,142800,26483493300,22600,22600,22650,22600,2134
20230707,142700,26435257650,22600,22600,22650,22600,718
20230707,142600,26419022400,22650,22650,22650,22600,3694
20230707,142500,26335523950,22650,22650,22700,22600,3100
20230707,142400,26265359500,22650,22750,22750,22650,1403
20230707,142300,26233527300,22700,22700,22750,22700,1248
20230707,142200,26205193250,22700,22750,22750,22650,4869
20230707,142100,26094554300,22800,22800,22850,22750,989
20230707,142000,26072018250,22800,22900,22900,22800,6574
20230707,141900,25921893700,22900,22800,22900,22800,1067
20230707,141800,25897498800,22800,22950,22950,22800,3214
20230707,141700,25824000000,23000,22800,23000,22800,3545
20230707,141600,25742743350,22800,22800,22850,22750,1323
20230707,141500,25712607850,22800,22800,22850,22750,815
20230707,141400,25694021000,22800,22800,22950,22700,5569
20230707,141300,25566899500,22850,22750,22900,22750,2539
20230707,141200,25508910800,22800,22750,22800,22750,647
20230707,141100,25494180350,22750,22750,22850,22750,2014
20230707,141000,25448280450,22800,22800,22850,22750,2211
20230707,140900,25397891200,22750,22650,22800,22650,1194
20230707,140800,25370753050,22650,22650,22700,22650,1044
20230707,140700,25347088600,22800,22550,22850,22550,3887
20230707,140600,25258775750,22550,22600,22650,22550,818
20230707,140500,25240296250,22600,22550,22650,22550,928
20230707,140400,25219340700,22550,22600,22600,22550,980
20230707,140300,25197236050,22550,22550,22550,22500,1019
20230707,140200,25174265050,22550,22500,22550,22500,1869
20230707,140100,25132181350,22550,22600,22600,22500,4484
20230707,140000,25031170250,22600,22600,22600,22550,1291
20230707,135900,25002045250,22550,22600,22650,22550,2425
20230707,135800,24947243000,22600,22600,22650,22600,920
20230707,135700,24926441800,22600,22600,22600,22550,828
20230707,135600,24907736850,22600,22650,22650,22600,2206
20230707,135500,24857876600,22650,22650,22650,22600,1666
20230707,135400,24820150550,22600,22650,22650,22600,523
20230707,135300,24808318750,22600,22650,22650,22600,1023
20230707,135200,24785158850,22650,22700,22700,22650,1086
20230707,135100,24760533400,22650,22600,22650,22600,749
20230707,135000,24743587100,22600,22650,22650,22600,588
20230707,134900,24730288800,22600,22600,22700,22600,806
20230707,134800,24712046700,22650,22600,22700,22600,393
20230707,134700,24703152000,22650,22650,22650,22600,494
20230707,134600,24691978750,22650,22700,22700,22650,380
20230707,134500,24683367550,22650,22650,22700,22600,832
20230707,134400,24664541000,22600,22550,22650,22550,1386
20230707,134300,24633238600,22600,22600,22600,22550,502
20230707,134200,24621912050,22600,22650,22650,22550,898
20230707,134100,24601635250,22600,22550,22650,22550,410
20230707,134000,24592371250,22550,22550,22650,22550,588
20230707,133900,24579101350,22600,22550,22650,22550,1408
20230707,133800,24547347850,22550,22600,22650,22550,3319
20230707,133700,24472343950,22650,22700,22750,22600,4521
20230707,133600,24369812750,22700,22650,22700,22650,1131
20230707,133500,24344151650,22650,22700,22750,22650,1402
20230707,133400,24312339200,22700,22700,22750,22700,804
20230707,133300,24294083600,22700,22700,22750,22700,949
20230707,133200,24272526050,22700,22650,22750,22600,1880
20230707,133100,24229862450,22650,22650,22650,22600,713
20230707,133000,24213727200,22650,22700,22700,22600,479
20230707,132900,24202880250,22700,22650,22750,22650,2318
20230707,132800,24150285800,22650,22600,22700,22550,1442
20230707,132700,24117618350,22550,22500,22600,22500,963
20230707,132600,24095921000,22500,22500,22550,22500,725
20230707,132500,24079599500,22500,22550,22550,22500,655
20230707,132400,24064848100,22500,22550,22600,22500,1426
20230707,132300,24032738700,22550,22600,22650,22550,499
20230707,132200,24021476350,22550,22600,22600,22550,532
20230707,132100,24009471850,22550,22600,22600,22500,805
20230707,132000,23991312600,22550,22700,22700,22550,2805
20230707,131900,23927862550,22700,22650,22800,22650,1950
20230707,131800,23883574850,22650,22600,22700,22550,2694
20230707,131700,23822602150,22550,22450,22600,22450,3977
20230707,131600,23733139050,22450,22450,22500,22450,560
20230707,131500,23720561550,22450,22450,22500,22450,1882
20230707,131400,23678304100,22450,22400,22500,22400,1841
20230707,131300,23636994800,22400,22450,22500,22400,2409
20230707,131200,23582876450,22450,22500,22550,22450,1384
20230707,131100,23551739950,22500,22550,22600,22500,1973
20230707,131000,23507314850,22550,22600,22600,22550,1308
20230707,130900,23477802500,22550,22450,22550,22400,7015
20230707,130800,23319918950,22450,22500,22550,22450,2631
20230707,130700,23260796000,22500,22500,22550,22450,9000
20230707,130600,23058336950,22500,22550,22600,22500,7148
20230707,130500,22897145900,22550,22600,22650,22500,8509
20230707,130400,22705120850,22650,22600,22650,22600,722
20230707,130300,22688802100,22550,22600,22650,22550,3558
20230707,130200,22608396600,22650,22600,22650,22600,554
20230707,130100,22595873350,22600,22600,22650,22600,2061
20230707,130000,22549268700,22600,22650,22650,22600,1698
20230707,125900,22510879400,22600,22650,22700,22600,1855
20230707,125800,22468918450,22650,22700,22700,22650,421
20230707,125700,22459382400,22650,22650,22700,22650,1078
20230707,125600,22434963200,22650,22650,22700,22650,1276
20230707,125500,22406042650,22650,22650,22700,22650,307
20230707,125400,22399085400,22650,22700,22700,22650,1296
20230707,125300,22369727950,22650,22650,22650,22600,589
20230707,125200,22356388300,22650,22650,22700,22600,1824
20230707,125100,22315058850,22650,22600,22650,22600,699
20230707,125000,22299250750,22650,22600,22650,22600,1301
20230707,124900,22269799850,22600,22600,22650,22600,524
20230707,124800,22257946950,22600,22600,22700,22600,1914
20230707,124700,22214659750,22600,22700,22700,22600,1224
20230707,124600,22186959250,22650,22650,22700,22600,3253
20230707,124500,22113289150,22650,22700,22700,22650,1536
20230707,124400,22078444900,22700,22700,22700,22650,420
20230707,124300,22068922850,22700,22700,22750,22700,1206
20230707,124200,22041543900,22700,22750,22800,22700,1068
20230707,124100,22017295500,22750,22700,22750,22700,860
20230707,124000,21997754000,22700,22750,22750,22700,1530
20230707,123900,21962987750,22700,22700,22800,22700,807
20230707,123800,21944654750,22700,22750,22750,22650,1945
20230707,123700,21900491650,22750,22700,22800,22700,533
20230707,123600,21888380000,22700,22650,22750,22650,1585
20230707,123500,21852407700,22650,22750,22750,22650,4932
20230707,123400,21740500650,22750,22750,22750,22700,2117
20230707,123300,21692374700,22750,22700,22750,22700,1365
20230707,123200,21661384050,22750,22700,22750,22700,2050
20230707,123100,21614836400,22750,22750,22850,22700,4860
20230707,123000,21504243500,22750,22800,22800,22750,958
20230707,122900,21482416100,22800,22750,22850,22750,662
20230707,122800,21467321200,22750,22750,22800,22750,907
20230707,122700,21446672250,22750,22800,22800,22750,733
20230707,122600,21429977900,22750,22800,22800,22750,729
20230707,122500,21413377050,22750,22800,22850,22750,2709
20230707,122400,21351604350,22850,22850,22900,22800,2641
20230707,122300,21291259750,22850,22850,22900,22800,4497
20230707,122200,21188405800,22850,22900,22950,22850,1614
20230707,122100,21151452200,22900,22850,22900,22850,1843
20230707,122000,21109287350,22850,22850,22900,22850,957
20230707,121900,21087417350,22900,22850,22900,22850,249
20230707,121800,21081725300,22850,22800,22900,22800,1689
20230707,121700,21043157500,22850,22800,22850,22750,1164
20230707,121600,21016626750,22850,22850,22850,22750,597
20230707,121500,21003017450,22800,22800,22850,22750,1023
20230707,121400,20979691950,22750,22750,22800,22750,621
20230707,121300,20965551000,22750,22800,22800,22750,901
20230707,121200,20945036400,22800,22750,22800,22750,348
20230707,121100,20937109250,22750,22700,22750,22700,546
20230707,121000,20924698900,22800,22750,22800,22700,1572
20230707,120900,20888972100,22750,22850,22850,22700,1353
20230707,120800,20858180000,22850,22800,22850,22750,809
20230707,120700,20839759000,22800,22850,22850,22750,1071
20230707,120600,20815327300,22800,22800,22850,22750,1362
20230707,120500,20784260650,22750,22750,22800,22750,475
20230707,120400,20773452450,22800,22750,22800,22750,480
20230707,120300,20762530850,22750,22800,22800,22750,840
20230707,120200,20743405500,22800,22750,22850,22700,786
20230707,120100,20725535450,22700,22750,22800,22700,1830
20230707,120000,20683897500,22750,22750,22800,22750,571
20230707,115900,20670904100,22750,22750,22850,22750,1518
20230707,115800,20636339150,22800,22750,22800,22750,475
20230707,115700,20625523400,22750,22800,22900,22700,1556
20230707,115600,20590031300,22800,22750,22800,22750,539
20230707,115500,20577765150,22800,22750,22800,22750,750
20230707,115400,20560691750,22800,22750,22800,22750,323
20230707,115300,20553339600,22800,22750,22850,22750,818
20230707,115200,20534706450,22750,22800,22800,22700,824
20230707,115100,20515953050,22800,22800,22850,22750,1433
20230707,115000,20483280800,22800,22600,22800,22600,5841
20230707,114900,20350975050,22600,22700,22750,22600,5290
20230707,114800,20231112800,22700,22700,22750,22700,1244
20230707,114700,20202864750,22700,22750,22750,22700,547
20230707,114600,20190425450,22750,22750,22800,22750,800
20230707,114500,20172218950,22750,22700,22750,22650,3674
20230707,114400,20088785150,22700,22800,22800,22550,12475
20230707,114300,19806228700,22800,22750,22800,22750,1621
20230707,114200,19769329500,22750,22800,22850,22750,2641
20230707,114100,19709156600,22850,22850,22900,22800,1777
20230707,114000,19668611600,22850,22900,22900,22800,956
20230707,113900,19646773750,22800,22850,22900,22800,909
20230707,113800,19626001400,22850,22900,22950,22800,1081
20230707,113700,19601282750,22950,22950,22950,22850,2513
20230707,113600,19543780350,22950,22900,22950,22850,950
20230707,113500,19522039900,22900,22900,22950,22850,1358
20230707,113400,19490969550,22900,22900,23000,22850,2320
20230707,113300,19437776200,22900,22750,22950,22750,3421
20230707,113200,19359608650,22800,22800,22850,22650,15590
20230707,113100,19005070050,22800,22850,22950,22750,8334
20230707,113000,18814840800,22850,22950,23000,22800,6200
20230707,112900,18673112650,22950,22950,23000,22900,11383
20230707,112800,18412215900,22950,22950,23000,22950,719
20230707,112700,18395706400,23000,23050,23100,23000,2080
20230707,112600,18347826500,23050,22950,23050,22950,1884
20230707,112500,18304502000,23000,23000,23050,22950,1627
20230707,112400,18267109800,23000,23050,23050,22950,6925
20230707,112300,18107939800,23050,23050,23050,23000,2054
20230707,112200,18060634550,23000,23050,23100,23000,1720
20230707,112100,18021006900,23050,23050,23100,23050,2733
20230707,112000,17957990150,23050,23100,23100,23050,655
20230707,111900,17942883000,23050,23100,23150,23050,879
20230707,111800,17922582350,23100,23050,23100,23050,977
20230707,111700,17900055450,23050,23000,23100,23000,2631
20230707,111600,17839443150,23050,23000,23050,23000,1598
20230707,111500,17802676850,23050,23050,23100,23000,773
20230707,111400,17784874050,23050,23050,23100,23000,1021
20230707,111300,17761333250,23050,23050,23100,23050,894
20230707,111200,17740721000,23100,23050,23100,23000,1494
20230707,111100,17706297400,23050,23050,23100,23000,2222
20230707,111000,17655092150,23050,23100,23100,23000,1941
20230707,110900,17610337950,23100,23000,23100,23000,5252
20230707,110800,17489500550,23000,23050,23050,23000,1548
20230707,110700,17453843150,23050,23100,23100,23000,13859
20230707,110600,17134164450,23150,23200,23200,23150,2000
20230707,110500,17087848200,23150,23150,23250,23150,541
20230707,110400,17075318250,23150,23200,23200,23150,909
20230707,110300,17054250350,23200,23200,23200,23150,392
20230707,110200,17045174300,23150,23200,23200,23150,859
20230707,110100,17025263750,23200,23250,23250,23150,1878
20230707,110000,16981675600,23200,23150,23250,23150,1024
20230707,105900,16957929350,23150,23200,23200,23150,740
20230707,105800,16940790050,23200,23200,23200,23150,642
20230707,105700,16925910750,23200,23200,23200,23150,1479
20230707,105600,16891654050,23200,23150,23250,23150,1818
20230707,105500,16849550800,23150,23200,23250,23150,1549
20230707,105400,16813630300,23200,23250,23300,23200,960
20230707,105300,16791307100,23250,23200,23300,23200,4692
20230707,105200,16682284700,23250,23250,23300,23200,1182
20230707,105100,16654834100,23300,23250,23300,23200,1121
20230707,105000,16628766650,23250,23250,23300,23250,653
20230707,104900,16613578700,23300,23300,23300,23250,565
20230707,104800,16600434900,23300,23350,23350,23300,1887
20230707,104700,16556432600,23350,23300,23400,23300,718
20230707,104600,16539666750,23350,23450,23500,23350,1551
20230707,104500,16503359900,23450,23350,23450,23250,3023
20230707,104400,16432803050,23450,23450,23450,23400,3489
20230707,104300,16351119750,23400,23450,23450,23400,1873
20230707,104200,16307251050,23450,23500,23500,23450,1836
20230707,104100,16264179000,23500,23600,23600,23500,4448
20230707,104000,16159476450,23600,23600,23700,23550,7005
20230707,103900,15993929850,23600,23550,23700,23450,7776
20230707,103800,15810739900,23550,23500,23550,23400,7284
20230707,103700,15639688300,23550,23350,23550,23350,13433
20230707,103600,15325148600,23350,23250,23350,23250,3857
20230707,103500,15235356000,23250,23150,23300,23100,2305
20230707,103400,15181799250,23150,23150,23200,23100,1124
20230707,103300,15155779900,23150,23100,23150,23100,732
20230707,103200,15138858200,23150,23100,23200,23100,1081
20230707,103100,15113830950,23100,23050,23100,23000,3484
20230707,103000,15033507050,23050,23050,23100,23050,1027
20230707,102900,15009832200,23050,23000,23100,23000,1885
20230707,102800,14966379850,23050,22950,23100,22950,3932
20230707,102700,14875904800,22950,22950,23000,22900,7188
20230707,102600,14710940550,22950,23050,23050,22950,16352
20230707,102500,14335192950,23050,23050,23100,23000,3438
20230707,102400,14255987200,23100,23150,23150,23050,8593
20230707,102300,14057628750,23150,23150,23200,23150,742
20230707,102200,14040446950,23250,23150,23250,23150,3270
20230707,102100,13964648950,23200,23250,23300,23150,2836
20230707,102000,13898794550,23250,23100,23500,23100,4834
20230707,101900,13786055300,23100,23100,23100,23050,3083
20230707,101800,13714880400,23050,23100,23100,23050,2211
20230707,101700,13663869700,23050,23150,23150,23050,1232
20230707,101600,13635414350,23100,23050,23150,23050,5305
20230707,101500,13512934000,23050,23150,23150,23050,5727
20230707,101400,13380675350,23200,23150,23200,23100,2017
20230707,101300,13333981500,23150,23300,23300,23100,14042
20230707,101200,13008270400,23300,23250,23350,23200,1641
20230707,101100,12970070550,23250,23300,23300,23250,4363
20230707,101000,12868615700,23300,23250,23300,23250,1999
20230707,100900,12822105950,23300,23250,23300,23250,2996
20230707,100800,12752424100,23250,23300,23350,23250,1985
20230707,100700,12706174250,23300,23300,23300,23200,1584
20230707,100600,12669342950,23300,23300,23300,23250,2332
20230707,100500,12615115750,23300,23250,23300,23250,1964
20230707,100400,12569434900,23300,23350,23350,23250,1788
20230707,100300,12527784900,23300,23300,23350,23300,1610
20230707,100200,12490266600,23300,23300,23350,23300,2331
20230707,100100,12435933550,23300,23450,23450,23300,3344
20230707,100000,12357789950,23500,23450,23500,23450,3204
20230707,095900,12282592800,23500,23400,23550,23400,4813
20230707,095800,12169590750,23450,23300,23450,23250,5082
20230707,095700,12051224800,23300,23250,23300,23250,957
20230707,095600,12028971300,23250,23250,23300,23250,1180
20230707,095500,12001517600,23300,23300,23300,23250,2284
20230707,095400,11948402300,23250,23200,23350,23200,3843
20230707,095300,11858988050,23200,23200,23250,23150,2073
20230707,095200,11810907900,23250,23350,23350,23150,11064
20230707,095100,11553911050,23350,23350,23400,23350,2246
20230707,095000,11501450700,23350,23400,23450,23350,1896
20230707,094900,11457128700,23400,23350,23450,23350,3145
20230707,094800,11383575050,23350,23400,23400,23300,1596
20230707,094700,11346310850,23350,23350,23400,23300,1728
20230707,094600,11305966900,23300,23350,23400,23250,3411
20230707,094500,11226485600,23400,23300,23400,23300,1574
20230707,094400,11189700950,23350,23300,23350,23250,2883
20230707,094300,11122550100,23250,23300,23350,23250,2176
20230707,094200,11071875950,23300,23300,23350,23250,5764
20230707,094100,10937709000,23300,23450,23500,23250,3806
20230707,094000,10849037350,23500,23350,23500,23250,3699
20230707,093900,10762751550,23400,23500,23500,23300,5614
20230707,093800,10631515500,23450,23600,23650,23450,3205
20230707,093700,10555986550,23600,23450,23650,23450,2546
20230707,093600,10496011650,23550,23450,23550,23400,3318
20230707,093500,10418117550,23450,23350,23500,23300,3304
20230707,093400,10340727550,23350,23400,23600,23300,6424
20230707,093300,10190522000,23450,23500,23650,23400,7481
20230707,093200,10014528350,23500,23750,23750,23500,8260
20230707,093100,9819380500,23750,23850,23950,23700,5331
20230707,093000,9692414550,23900,23750,23900,23750,3302
20230707,092900,9613872750,23800,23750,23800,23650,2458
20230707,092800,9555571300,23750,23600,23750,23550,3808
20230707,092700,9465576500,23600,23650,23650,23550,3239
20230707,092600,9389144850,23650,23600,23650,23500,1604
20230707,092500,9351259100,23500,23600,23700,23500,3760
20230707,092400,9262780500,23600,23550,23650,23500,1454
20230707,092300,9228585150,23500,23750,23750,23500,3047
20230707,092200,9156723200,23650,23600,23800,23600,3550
20230707,092100,9072591400,23600,23750,23750,23450,3389
20230707,092000,8992709400,23700,23500,23850,23500,7758
20230707,091900,8809025750,23500,23550,23650,23500,2331
20230707,091800,8754136550,23550,23500,23550,23250,7655
20230707,091700,8574688750,23500,23200,23650,23200,10926
20230707,091600,8318229050,23250,23600,23650,23050,33938
20230707,091500,7528220650,23600,23650,23750,23600,8782
20230707,091400,7320751350,23650,23650,23800,23600,11993
20230707,091300,7036787850,23650,23900,23950,23650,16975
20230707,091200,6633058800,23900,24100,24150,23850,7774
20230707,091100,6446555550,24100,24000,24150,24000,3646
20230707,091000,6358967000,24000,24450,24450,24000,6935
20230707,090900,6191258100,24450,24150,24450,24050,18710
20230707,090800,5737890800,24150,24250,24250,24100,5291
20230707,090700,5609741400,24150,24000,24200,23800,20769
20230707,090600,5111998200,24000,24200,24200,24000,9397
20230707,090500,4885357000,24150,24200,24300,24150,9793
20230707,090400,4648468450,24200,24300,24300,24100,9064
20230707,090300,4429205500,24300,24700,24800,23850,51183
20230707,090200,3181625850,24750,24750,24950,24650,26233
20230707,090100,2531490050,24750,25150,25250,24400,40493
20230707,090000,1528555850,25050,24300,25250,24250,60884