KissMeData/001060/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,183200,32937427250,38400,38400,38400,38400,5544
20230720,183100,32937427250,38400,38400,38400,38400,0
20230720,183000,32937427250,38400,38400,38400,38400,0
20230720,182900,32937427250,38400,38400,38400,38400,0
20230720,182800,32937427250,38400,38400,38400,38400,0
20230720,182700,32937427250,38400,38400,38400,38400,0
20230720,182600,32937427250,38400,38400,38400,38400,0
20230720,182500,32937427250,38400,38400,38400,38400,0
20230720,182400,32937427250,38400,38400,38400,38400,0
20230720,182300,32937427250,38400,38400,38400,38400,0
20230720,182200,32937427250,38400,38400,38400,38400,0
20230720,182100,32937427250,38400,38400,38400,38400,0
20230720,182000,32937427250,38400,38400,38400,38400,0
20230720,181900,32937427250,38400,38400,38400,38400,0
20230720,181800,32937427250,38400,38400,38400,38400,0
20230720,181700,32937427250,38400,38400,38400,38400,0
20230720,181600,32937427250,38400,38400,38400,38400,0
20230720,181500,32937427250,38400,38400,38400,38400,0
20230720,181400,32937427250,38400,38400,38400,38400,0
20230720,181300,32937427250,38400,38400,38400,38400,0
20230720,181200,32937427250,38400,38400,38400,38400,0
20230720,181100,32937427250,38400,38400,38400,38400,0
20230720,181000,32937427250,38400,38400,38400,38400,0
20230720,180900,32937427250,38400,38400,38400,38400,0
20230720,180800,32937427250,38400,38400,38400,38400,0
20230720,180700,32937427250,38400,38400,38400,38400,0
20230720,180600,32937427250,38400,38400,38400,38400,0
20230720,180500,32937427250,38400,38400,38400,38400,0
20230720,180400,32937427250,38400,38400,38400,38400,0
20230720,180300,32937427250,38400,38400,38400,38400,0
20230720,180200,32937427250,38400,38400,38400,38400,5544
20230720,180100,32937427250,38400,38400,38400,38400,0
20230720,180000,32937427250,38400,38400,38400,38400,0
20230720,175900,32937427250,38400,38400,38400,38400,0
20230720,175800,32937427250,38400,38400,38400,38400,0
20230720,175700,32937427250,38400,38400,38400,38400,0
20230720,175600,32937427250,38400,38400,38400,38400,0
20230720,175500,32937427250,38400,38400,38400,38400,0
20230720,175400,32937427250,38400,38400,38400,38400,0
20230720,175300,32937427250,38400,38400,38400,38400,0
20230720,175200,32937427250,38400,38400,38400,38400,0
20230720,175100,32937427250,38400,38400,38400,38400,0
20230720,175000,32937427250,38400,38400,38400,38400,0
20230720,174900,32937427250,38400,38400,38400,38400,0
20230720,174800,32937427250,38400,38400,38400,38400,0
20230720,174700,32937427250,38400,38400,38400,38400,0
20230720,174600,32937427250,38400,38400,38400,38400,0
20230720,174500,32937427250,38400,38400,38400,38400,0
20230720,174400,32937427250,38400,38400,38400,38400,0
20230720,174300,32937427250,38400,38400,38400,38400,0
20230720,174200,32937427250,38400,38400,38400,38400,0
20230720,174100,32937427250,38400,38400,38400,38400,0
20230720,174000,32937427250,38400,38400,38400,38400,0
20230720,173900,32937427250,38400,38400,38400,38400,0
20230720,173800,32937427250,38400,38400,38400,38400,0
20230720,173700,32937427250,38400,38400,38400,38400,0
20230720,173600,32937427250,38400,38400,38400,38400,0
20230720,173500,32937427250,38400,38400,38400,38400,0
20230720,173400,32937427250,38400,38400,38400,38400,0
20230720,173300,32937427250,38400,38400,38400,38400,0
20230720,173200,32937427250,38400,38400,38400,38400,5544
20230720,173100,32937427250,38400,38400,38400,38400,0
20230720,173000,32937427250,38400,38400,38400,38400,0
20230720,172900,32937427250,38400,38400,38400,38400,0
20230720,172800,32937427250,38400,38400,38400,38400,0
20230720,172700,32937427250,38400,38400,38400,38400,0
20230720,172600,32937427250,38400,38400,38400,38400,0
20230720,172500,32937427250,38400,38400,38400,38400,0
20230720,172400,32937427250,38400,38400,38400,38400,0
20230720,172300,32937427250,38400,38400,38400,38400,0
20230720,172200,32937427250,38400,38400,38400,38400,0
20230720,172100,32937427250,38400,38400,38400,38400,0
20230720,172000,32937427250,38400,38400,38400,38400,0
20230720,171900,32937427250,38400,38400,38400,38400,0
20230720,171800,32937427250,38400,38400,38400,38400,0
20230720,171700,32937427250,38400,38400,38400,38400,0
20230720,171600,32937427250,38400,38400,38400,38400,0
20230720,171500,32937427250,38400,38400,38400,38400,0
20230720,171400,32937427250,38400,38400,38400,38400,0
20230720,171300,32937427250,38400,38400,38400,38400,0
20230720,171200,32937427250,38400,38400,38400,38400,0
20230720,171100,32937427250,38400,38400,38400,38400,0
20230720,171000,32937427250,38400,38400,38400,38400,0
20230720,170900,32937427250,38400,38400,38400,38400,0
20230720,170800,32937427250,38400,38400,38400,38400,0
20230720,170700,32937427250,38400,38400,38400,38400,0
20230720,170600,32937427250,38400,38400,38400,38400,0
20230720,170500,32937427250,38400,38400,38400,38400,0
20230720,170400,32937427250,38400,38400,38400,38400,0
20230720,170300,32937427250,38400,38400,38400,38400,0
20230720,170200,32937427250,38400,38400,38400,38400,5544
20230720,170100,32937427250,38400,38400,38400,38400,0
20230720,170000,32937427250,38400,38400,38400,38400,0
20230720,165900,32937427250,38400,38400,38400,38400,0
20230720,165800,32937427250,38400,38400,38400,38400,0
20230720,165700,32937427250,38400,38400,38400,38400,0
20230720,165600,32937427250,38400,38400,38400,38400,0
20230720,165500,32937427250,38400,38400,38400,38400,0
20230720,165400,32937427250,38400,38400,38400,38400,0
20230720,165300,32937427250,38400,38400,38400,38400,0
20230720,165200,32937427250,38400,38400,38400,38400,0
20230720,165100,32937427250,38400,38400,38400,38400,0
20230720,165000,32937427250,38400,38400,38400,38400,0
20230720,164900,32937427250,38400,38400,38400,38400,0
20230720,164800,32937427250,38400,38400,38400,38400,0
20230720,164700,32937427250,38400,38400,38400,38400,0
20230720,164600,32937427250,38400,38400,38400,38400,0
20230720,164500,32937427250,38400,38400,38400,38400,0
20230720,164400,32937427250,38400,38400,38400,38400,0
20230720,164300,32937427250,38400,38400,38400,38400,0
20230720,164200,32937427250,38400,38400,38400,38400,0
20230720,164100,32937427250,38400,38400,38400,38400,0
20230720,164000,32937427250,38400,38400,38400,38400,0
20230720,163900,32937427250,38400,38400,38400,38400,0
20230720,163800,32937427250,38400,38400,38400,38400,0
20230720,163700,32937427250,38400,38400,38400,38400,0
20230720,163600,32937427250,38400,38400,38400,38400,0
20230720,163500,32937427250,38400,38400,38400,38400,0
20230720,163400,32937427250,38400,38400,38400,38400,0
20230720,163300,32937427250,38400,38400,38400,38400,0
20230720,163200,32937427250,38400,38400,38400,38400,5544
20230720,163100,32937427250,38400,38400,38400,38400,0
20230720,163000,32937427250,38400,38400,38400,38400,0
20230720,162900,32937427250,38400,38400,38400,38400,0
20230720,162800,32937427250,38400,38400,38400,38400,0
20230720,162700,32937427250,38400,38400,38400,38400,0
20230720,162600,32937427250,38400,38400,38400,38400,0
20230720,162500,32937427250,38400,38400,38400,38400,0
20230720,162400,32937427250,38400,38400,38400,38400,0
20230720,162300,32937427250,38400,38400,38400,38400,0
20230720,162200,32937427250,38400,38400,38400,38400,0
20230720,162100,32937427250,38400,38400,38400,38400,0
20230720,162000,32937427250,38400,38400,38400,38400,0
20230720,161900,32937427250,38400,38400,38400,38400,0
20230720,161800,32937427250,38400,38400,38400,38400,0
20230720,161700,32937427250,38400,38400,38400,38400,0
20230720,161600,32937427250,38400,38400,38400,38400,0
20230720,161500,32937427250,38400,38400,38400,38400,0
20230720,161400,32937427250,38400,38400,38400,38400,0
20230720,161300,32937427250,38400,38400,38400,38400,0
20230720,161200,32937427250,38400,38400,38400,38400,0
20230720,161100,32937427250,38400,38400,38400,38400,0
20230720,161000,32937427250,38400,38400,38400,38400,0
20230720,160900,32937427250,38400,38400,38400,38400,0
20230720,160800,32937427250,38400,38400,38400,38400,0
20230720,160700,32937427250,38400,38400,38400,38400,0
20230720,160600,32937427250,38400,38400,38400,38400,0
20230720,160500,32937427250,38400,38400,38400,38400,0
20230720,160400,32937427250,38400,38400,38400,38400,0
20230720,160300,32937427250,38400,38400,38400,38400,0
20230720,160200,32937427250,38400,38400,38400,38400,5544
20230720,160100,32937427250,38400,38400,38400,38400,0
20230720,160000,32937427250,38400,38400,38400,38400,0
20230720,155900,32937427250,38400,38400,38400,38400,0
20230720,155800,32937427250,38400,38400,38400,38400,0
20230720,155700,32937427250,38400,38400,38400,38400,0
20230720,155600,32937427250,38400,38400,38400,38400,0
20230720,155500,32937427250,38400,38400,38400,38400,0
20230720,155400,32937427250,38400,38400,38400,38400,0
20230720,155300,32937427250,38400,38400,38400,38400,0
20230720,155200,32937427250,38400,38400,38400,38400,0
20230720,155100,32937427250,38400,38400,38400,38400,0
20230720,155000,32937427250,38400,38400,38400,38400,0
20230720,154900,32937427250,38400,38400,38400,38400,0
20230720,154800,32937427250,38400,38400,38400,38400,0
20230720,154700,32937427250,38400,38400,38400,38400,0
20230720,154600,32937427250,38400,38400,38400,38400,0
20230720,154500,32937427250,38400,38400,38400,38400,0
20230720,154400,32937427250,38400,38400,38400,38400,0
20230720,154300,32937427250,38400,38400,38400,38400,0
20230720,154200,32937427250,38400,38400,38400,38400,0
20230720,154100,32937427250,38400,38400,38400,38400,0
20230720,154000,32937427250,38400,38400,38400,38400,0
20230720,153900,32937427250,38400,38400,38400,38400,0
20230720,153800,32937427250,38400,38400,38400,38400,0
20230720,153700,32937427250,38400,38400,38400,38400,0
20230720,153600,32937427250,38400,38400,38400,38400,0
20230720,153500,32937427250,38400,38400,38400,38400,0
20230720,153400,32937427250,38400,38400,38400,38400,0
20230720,153300,32937427250,38400,38400,38400,38400,0
20230720,153200,32937427250,38400,38400,38400,38400,5544
20230720,153100,32937427250,38400,38400,38400,38400,0
20230720,153000,32937427250,38400,38400,38400,38400,5544
20230720,152900,32724537650,38250,38250,38250,38250,0
20230720,152800,32724537650,38250,38250,38250,38250,0
20230720,152700,32724537650,38250,38250,38250,38250,0
20230720,152600,32724537650,38250,38250,38250,38250,0
20230720,152500,32724537650,38250,38250,38250,38250,0
20230720,152400,32724537650,38250,38250,38250,38250,0
20230720,152300,32724537650,38250,38250,38250,38250,0
20230720,152200,32724537650,38250,38250,38250,38250,0
20230720,152100,32724537650,38250,38250,38250,38250,0
20230720,152000,32724537650,38250,38250,38250,38250,0
20230720,151900,32724537650,38250,38300,38350,38200,2094
20230720,151800,32644370050,38300,38300,38400,38300,1129
20230720,151700,32601100550,38400,38300,38400,38250,910
20230720,151600,32566243050,38350,38350,38400,38200,2949
20230720,151500,32453411500,38400,38450,38450,38350,1371
20230720,151400,32400763500,38500,38500,38500,38450,558
20230720,151300,32379301200,38500,38350,38500,38250,2196
20230720,151200,32294987300,38450,38400,38450,38350,407
20230720,151100,32279353800,38400,38500,38500,38400,786
20230720,151000,32249140150,38450,38550,38550,38450,353
20230720,150900,32235550750,38550,38550,38600,38550,491
20230720,150800,32216622400,38600,38600,38600,38550,287
20230720,150700,32205547400,38600,38600,38650,38600,444
20230720,150600,32188408500,38650,38600,38650,38550,1417
20230720,150500,32133714200,38650,38650,38650,38600,184
20230720,150400,32126608550,38650,38650,38650,38600,1675
20230720,150300,32061929800,38650,38650,38700,38600,2861
20230720,150200,31951396550,38600,38550,38600,38550,1291
20230720,150100,31901568800,38550,38500,38600,38450,1003
20230720,150000,31862907550,38500,38500,38550,38450,1111
20230720,145900,31820110050,38500,38550,38550,38500,399
20230720,145800,31804744800,38550,38450,38550,38450,1440
20230720,145700,31749288550,38500,38400,38500,38400,305
20230720,145600,31737571250,38450,38450,38450,38400,63
20230720,145500,31735149400,38450,38450,38450,38400,285
20230720,145400,31724204850,38450,38350,38450,38350,1596
20230720,145300,31662894700,38350,38200,38350,38150,1602
20230720,145200,31601625550,38200,38200,38200,38100,1955
20230720,145100,31527053050,38150,38150,38250,38100,654
20230720,145000,31502102650,38150,38250,38250,38150,1228
20230720,144900,31455201350,38250,38250,38350,38250,401
20230720,144800,31439858200,38300,38450,38450,38300,1304
20230720,144700,31389876150,38450,38450,38500,38450,333
20230720,144600,31377071950,38450,38550,38550,38450,183
20230720,144500,31370024650,38550,38450,38550,38450,692
20230720,144400,31343364800,38450,38350,38450,38350,1016
20230720,144300,31304378650,38350,38500,38550,38300,785
20230720,144200,31274234750,38500,38450,38550,38450,715
20230720,144100,31246725800,38450,38500,38550,38450,964
20230720,144000,31209614300,38550,38550,38600,38550,1478
20230720,143900,31152621250,38550,38650,38650,38550,377
20230720,143800,31138085350,38700,38650,38700,38650,145
20230720,143700,31132481050,38650,38550,38650,38500,2321
20230720,143600,31042953150,38500,38600,38650,38500,1990
20230720,143500,30966194550,38650,38700,38700,38600,684
20230720,143400,30939781850,38700,38700,38700,38650,85
20230720,143300,30936495150,38700,38650,38700,38650,166
20230720,143200,30930078500,38700,38600,38700,38600,69
20230720,143100,30927409250,38700,38600,38700,38600,227
20230720,143000,30918632350,38700,38700,38700,38600,159
20230720,142900,30912485250,38700,38650,38700,38600,149
20230720,142800,30906724350,38700,38550,38700,38550,376
20230720,142700,30892212350,38600,38600,38650,38550,243
20230720,142600,30882831750,38600,38750,38750,38500,798
20230720,142500,30852043800,38750,38700,38800,38600,332
20230720,142400,30839206150,38650,38750,38800,38650,448
20230720,142300,30821847350,38800,38850,38900,38800,1504
20230720,142200,30763385950,38850,38900,38900,38850,1405
20230720,142100,30708781250,38850,38750,38900,38750,2789
20230720,142000,30600422000,38750,38700,38800,38650,1875
20230720,141900,30527809400,38700,38600,38700,38550,1241
20230720,141800,30479842000,38600,38600,38700,38600,1425
20230720,141700,30424822150,38550,38500,38600,38450,1180
20230720,141600,30379342750,38500,38600,38600,38500,1316
20230720,141500,30328657350,38600,38600,38600,38550,74
20230720,141400,30325802250,38600,38650,38650,38600,407
20230720,141300,30310082050,38650,38700,38750,38650,291
20230720,141200,30298819700,38700,38700,38700,38650,361
20230720,141100,30284863300,38700,38700,38750,38650,417
20230720,141000,30268726000,38750,38850,38850,38750,730
20230720,140900,30240417700,38850,38750,38850,38750,3015
20230720,140800,30123343550,38800,38800,38800,38750,1137
20230720,140700,30079235500,38800,38700,38800,38650,3107
20230720,140600,29958924450,38700,38600,38700,38550,2160
20230720,140500,29875486100,38600,38600,38600,38550,1302
20230720,140400,29825245450,38550,38550,38550,38500,187
20230720,140300,29818040600,38500,38500,38500,38500,100
20230720,140200,29814190600,38500,38550,38550,38500,178
20230720,140100,29807337250,38500,38550,38550,38500,317
20230720,140000,29795118350,38550,38550,38550,38500,92
20230720,135900,29791572300,38550,38550,38600,38550,270
20230720,135800,29781162550,38550,38550,38600,38500,496
20230720,135700,29762051600,38550,38550,38550,38500,2485
20230720,135600,29666321550,38550,38600,38600,38550,351
20230720,135500,29652777750,38550,38550,38600,38500,1030
20230720,135400,29613071000,38550,38550,38600,38550,259
20230720,135300,29603081050,38550,38600,38600,38500,582
20230720,135200,29580642850,38600,38500,38600,38500,2689
20230720,135100,29476906300,38500,38500,38550,38500,768
20230720,135000,29447337600,38500,38500,38500,38500,271
20230720,134900,29436904100,38450,38500,38500,38450,408
20230720,134800,29421196800,38500,38450,38500,38450,410
20230720,134700,29405429650,38450,38450,38450,38400,56
20230720,134600,29403276950,38450,38450,38500,38450,121
20230720,134500,29398624000,38450,38550,38550,38450,2099
20230720,134400,29317880950,38550,38550,38550,38500,321
20230720,134300,29305513300,38550,38600,38600,38550,75
20230720,134200,29302620600,38600,38550,38600,38550,142
20230720,134100,29297146450,38550,38500,38550,38500,599
20230720,134000,29274066600,38500,38450,38500,38450,554
20230720,133900,29252747400,38450,38500,38500,38450,169
20230720,133800,29246247650,38500,38500,38550,38500,76
20230720,133700,29243319350,38500,38500,38550,38300,251
20230720,133600,29233671950,38550,38600,38600,38550,168
20230720,133500,29227191100,38650,38650,38650,38650,205
20230720,133400,29219267850,38650,38650,38650,38600,145
20230720,133300,29213667600,38650,38600,38650,38600,1105
20230720,133200,29170961300,38650,38600,38650,38550,364
20230720,133100,29156912150,38600,38550,38600,38450,584
20230720,133000,29134405700,38550,38550,38550,38500,405
20230720,132900,29118796450,38500,38550,38600,38500,366
20230720,132800,29104678600,38550,38550,38600,38550,539
20230720,132700,29083877200,38550,38600,38600,38550,359
20230720,132600,29070020550,38600,38550,38600,38500,1068
20230720,132500,29028857050,38500,38500,38550,38500,154
20230720,132400,29022927700,38500,38450,38500,38450,261
20230720,132300,29012879500,38450,38450,38500,38400,212
20230720,132200,29004729400,38400,38350,38450,38350,1005
20230720,132100,28966165550,38350,38350,38400,38350,1000
20230720,132000,28927791400,38350,38300,38350,38250,720
20230720,131900,28900204850,38300,38300,38350,38250,401
20230720,131800,28884839700,38250,38300,38400,38250,981
20230720,131700,28847260250,38300,38400,38400,38300,957
20230720,131600,28810559150,38400,38400,38500,38400,994
20230720,131500,28772369050,38450,38500,38550,38400,1085
20230720,131400,28730605350,38500,38600,38600,38500,728
20230720,131300,28702540100,38600,38600,38650,38600,608
20230720,131200,28679069400,38600,38650,38650,38600,276
20230720,131100,28668414550,38650,38600,38650,38550,1247
20230720,131000,28620284600,38600,38550,38600,38550,458
20230720,130900,28602625050,38650,38650,38650,38600,61
20230720,130800,28600269850,38550,38600,38650,38550,135
20230720,130700,28595058800,38600,38700,38700,38550,430
20230720,130600,28578431750,38650,38700,38750,38550,461
20230720,130500,28560608000,38750,38450,38750,38450,7347
20230720,130400,28277026850,38400,38400,38450,38400,205
20230720,130300,28269150550,38400,38450,38450,38400,287
20230720,130200,28258129300,38400,38400,38400,38350,366
20230720,130100,28244076200,38350,38350,38400,38350,216
20230720,130000,28235792450,38450,38450,38450,38350,5014
20230720,125900,28043027850,38450,38450,38500,38450,480
20230720,125800,28024562850,38450,38450,38500,38450,313
20230720,125700,28012522800,38500,38500,38500,38450,164
20230720,125600,28006209100,38450,38500,38500,38450,574
20230720,125500,27984115750,38500,38300,38500,38300,1777
20230720,125400,27915839150,38300,38300,38300,38250,759
20230720,125300,27886794900,38300,38300,38300,38300,219
20230720,125200,27878407200,38300,38300,38300,38250,296
20230720,125100,27867084050,38300,38250,38300,38250,262
20230720,125000,27857060050,38300,38250,38300,38250,120
20230720,124900,27852469650,38250,38250,38250,38200,413
20230720,124800,27836674600,38250,38200,38300,38200,631
20230720,124700,27812518250,38200,38200,38300,38200,302
20230720,124600,27800968550,38250,38200,38250,38200,768
20230720,124500,27771599000,38200,38300,38300,38200,1037
20230720,124400,27731973000,38250,38350,38350,38250,387
20230720,124300,27717155350,38350,38200,38350,38200,414
20230720,124200,27701303550,38250,38250,38250,38200,285
20230720,124100,27690412650,38250,38250,38250,38200,425
20230720,124000,27674171350,38300,38350,38350,38300,501
20230720,123900,27654982400,38350,38350,38400,38350,227
20230720,123800,27646276400,38400,38400,38400,38350,350
20230720,123700,27632844400,38400,38350,38450,38350,1209
20230720,123600,27586419350,38350,38200,38350,38150,327
20230720,123500,27573923100,38200,38250,38250,38200,212
20230720,123400,27565818800,38250,38150,38250,38100,528
20230720,123300,27545671550,38050,38100,38250,38050,1219
20230720,123200,27499151900,38150,38400,38400,38150,3682
20230720,123100,27358266150,38400,38550,38550,38400,2224
20230720,123000,27272759350,38550,38400,38550,38400,2878
20230720,122900,27161979350,38400,38300,38500,38300,1392
20230720,122800,27108492550,38250,38250,38250,38150,1118
20230720,122700,27065737600,38200,38200,38350,38200,2276
20230720,122600,26978569800,38250,38250,38250,38150,471
20230720,122500,26960590900,38250,38150,38250,38150,928
20230720,122400,26925111950,38150,38150,38250,38150,1639
20230720,122300,26862552000,38150,38000,38150,38000,4450
20230720,122200,26693247600,38000,38000,38000,37950,12099
20230720,122100,26233491000,37950,37900,37950,37900,671
20230720,122000,26208027050,37900,37950,37950,37900,135
20230720,121900,26202909500,37900,37900,37950,37900,73
20230720,121800,26200141850,37950,37950,37950,37900,179
20230720,121700,26193354250,37950,37950,37950,37900,241
20230720,121600,26184208450,37950,37900,37950,37900,637
20230720,121500,26160055350,37900,37900,37900,37900,50
20230720,121400,26158160350,37900,37900,37950,37900,1000
20230720,121300,26120259450,37900,37900,37950,37900,91
20230720,121200,26116807700,37950,37950,37950,37900,319
20230720,121100,26104707850,37950,38000,38000,37900,459
20230720,121000,26087291550,37950,37950,38000,37950,1044
20230720,120900,26047670200,37950,37850,38000,37850,2784
20230720,120800,25942141850,37800,37750,37800,37700,1613
20230720,120700,25881244900,37750,37700,37750,37700,1044
20230720,120600,25841884950,37750,37750,37750,37700,193
20230720,120500,25834604650,37750,37600,37750,37600,290
20230720,120400,25823663100,37700,37600,37700,37600,131
20230720,120300,25818733050,37600,37600,37700,37600,577
20230720,120200,25797024100,37600,37550,37650,37500,585
20230720,120100,25775053500,37550,37550,37600,37500,673
20230720,120000,25749806500,37550,37550,37600,37550,295
20230720,115900,25738728900,37600,37600,37600,37600,118
20230720,115800,25734292100,37600,37650,37650,37600,238
20230720,115700,25725343200,37600,37700,37700,37600,263
20230720,115600,25715444300,37600,37650,37700,37600,489
20230720,115500,25697036150,37700,37650,37700,37600,308
20230720,115400,25685435800,37650,37600,37650,37550,514
20230720,115300,25666112350,37550,37500,37600,37500,339
20230720,115200,25653393250,37550,37450,37600,37450,648
20230720,115100,25629087000,37500,37500,37500,37450,32
20230720,115000,25627887900,37500,37500,37500,37500,359
20230720,114900,25614425400,37500,37400,37500,37350,621
20230720,114800,25591222400,37250,37350,37400,37250,2085
20230720,114700,25513463550,37350,37400,37400,37350,368
20230720,114600,25499705500,37400,37450,37450,37300,2558
20230720,114500,25404080700,37450,37500,37500,37450,1292
20230720,114400,25355655700,37500,37500,37550,37500,267
20230720,114300,25345643150,37500,37600,37600,37500,209
20230720,114200,25337799950,37600,37550,37600,37500,267
20230720,114100,25327774900,37550,37500,37550,37500,296
20230720,114000,25316670400,37500,37500,37550,37450,739
20230720,113900,25288962450,37500,37450,37500,37400,660
20230720,113800,25264225450,37450,37450,37450,37400,771
20230720,113700,25235359600,37450,37450,37450,37450,175
20230720,113600,25228805850,37450,37500,37500,37450,1020
20230720,113500,25190605550,37450,37550,37550,37450,130
20230720,113400,25185731200,37550,37500,37550,37450,571
20230720,113300,25164318650,37500,37500,37550,37500,832
20230720,113200,25133111250,37500,37500,37550,37500,222
20230720,113100,25124785300,37550,37600,37600,37500,1169
20230720,113000,25080904850,37650,37550,37650,37550,652
20230720,112900,25056408450,37550,37650,37650,37550,1610
20230720,112800,24995885050,37650,37600,37650,37550,567
20230720,112700,24974560300,37600,37650,37650,37600,268
20230720,112600,24964472250,37650,37600,37650,37600,135
20230720,112500,24959394800,37500,37600,37600,37500,1355
20230720,112400,24908499900,37600,37650,37650,37600,115
20230720,112300,24904171350,37650,37700,37700,37600,1807
20230720,112200,24836065100,37700,37700,37750,37700,114
20230720,112100,24831766900,37750,37750,37750,37700,230
20230720,112000,24823092700,37700,37800,37850,37700,552
20230720,111900,24802246550,37800,37700,37800,37700,344
20230720,111800,24789272950,37750,37650,37800,37650,298
20230720,111700,24778038750,37700,37600,37700,37600,947
20230720,111600,24742381250,37600,37650,37650,37600,281
20230720,111500,24731802500,37650,37650,37700,37600,530
20230720,111400,24711848300,37700,37650,37700,37650,459
20230720,111300,24694565550,37700,37650,37700,37600,700
20230720,111200,24668221550,37700,37650,37700,37650,201
20230720,111100,24660649150,37700,37700,37700,37650,389
20230720,111000,24645989300,37700,37750,37800,37650,1454
20230720,110900,24591144650,37750,37750,37800,37750,1943
20230720,110800,24517738550,37750,37750,37800,37750,156
20230720,110700,24511849200,37800,37750,37850,37750,810
20230720,110600,24481248100,37750,37650,37750,37650,482
20230720,110500,24463061900,37600,37550,37600,37500,247
20230720,110400,24453777550,37550,37500,37550,37500,851
20230720,110300,24421861650,37500,37650,37650,37500,848
20230720,110200,24390005200,37650,37700,37700,37600,359
20230720,110100,24376482200,37700,37750,37800,37650,1949
20230720,110000,24302874650,37750,37700,37750,37650,939
20230720,105900,24267446850,37650,37500,37650,37500,748
20230720,105800,24239324000,37500,37450,37500,37400,1961
20230720,105700,24165806550,37400,37450,37450,37400,105
20230720,105600,24161877000,37450,37350,37450,37350,427
20230720,105500,24145903950,37400,37400,37400,37350,594
20230720,105400,24123716550,37350,37350,37400,37350,1069
20230720,105300,24083788850,37350,37400,37400,37350,1380
20230720,105200,24032187150,37400,37400,37450,37350,1894
20230720,105100,23961407750,37400,37400,37450,37350,385
20230720,105000,23947003650,37400,37500,37500,37400,2169
20230720,104900,23865794550,37500,37550,37550,37450,215
20230720,104800,23857734950,37550,37600,37600,37450,1209
20230720,104700,23812393050,37500,37600,37600,37500,837
20230720,104600,23780954450,37600,37600,37650,37600,326
20230720,104500,23768689200,37550,37500,37650,37500,1184
20230720,104400,23724212400,37650,37500,37650,37500,1788
20230720,104300,23657056400,37500,37600,37600,37450,2439
20230720,104200,23565561700,37600,37550,37600,37500,789
20230720,104100,23535915350,37550,37650,37700,37550,101
20230720,104000,23532118900,37500,37700,37700,37500,1862
20230720,103900,23462089450,37700,37750,37750,37650,145
20230720,103800,23456619550,37650,37600,37750,37500,908
20230720,103700,23422518300,37600,37400,37600,37400,531
20230720,103600,23402595800,37400,37400,37500,37400,2719
20230720,103500,23300869200,37450,37450,37450,37250,1814
20230720,103400,23233127900,37450,37550,37550,37400,1864
20230720,103300,23163243500,37550,37700,37700,37550,1058
20230720,103200,23123464950,37750,38000,38000,37700,4128
20230720,103100,22967436100,37800,37900,38100,37800,871
20230720,103000,22934391250,37850,37800,37900,37800,328
20230720,102900,22921987350,37900,37750,37900,37750,299
20230720,102800,22910687200,37850,37850,37850,37700,1945
20230720,102700,22837303100,37900,37800,37900,37700,1041
20230720,102600,22798015150,37800,38050,38050,37750,1604
20230720,102500,22737295750,38050,37850,38050,37850,515
20230720,102400,22717739400,37850,37800,38100,37700,1770
20230720,102300,22650685050,37700,37600,37800,37450,2786
20230720,102200,22546065250,37550,37600,37600,37500,2108
20230720,102100,22466953600,37600,37400,37650,37400,2332
20230720,102000,22379472450,37400,37650,37700,37400,2702
20230720,101900,22277991800,37650,37650,37700,37600,2537
20230720,101800,22182574050,37650,37500,37750,37300,5976
20230720,101700,21958551600,37500,37850,37900,37500,10104
20230720,101600,21578719850,37850,37850,37900,37850,1110
20230720,101500,21536698900,37900,37950,38050,37900,1546
20230720,101400,21478010900,37950,37950,38000,37950,582
20230720,101300,21455918200,37950,37950,37950,37900,125
20230720,101200,21451175600,37950,37800,37950,37750,3076
20230720,101100,21334758150,37750,37850,37900,37750,2035
20230720,101000,21257797750,37850,37900,37950,37850,643
20230720,100900,21233430150,38000,38300,38350,37900,4392
20230720,100800,21066053200,38300,38250,38450,38250,518
20230720,100700,21046216200,38300,38500,38550,38250,9421
20230720,100600,20683517000,38500,38400,38550,38200,2224
20230720,100500,20598094400,38200,38350,38350,38200,452
20230720,100400,20580803800,38350,38450,38450,38150,2497
20230720,100300,20485266050,38500,38550,38600,38450,791
20230720,100200,20454779400,38550,38400,38550,38350,1227
20230720,100100,20407576550,38400,38350,38400,38350,666
20230720,100000,20382030500,38350,38300,38500,38300,853
20230720,095900,20349279350,38250,38350,38400,38200,1785
20230720,095800,20280906050,38350,38300,38350,38300,564
20230720,095700,20259303000,38300,38350,38350,38300,727
20230720,095600,20231452150,38300,38450,38450,38300,1065
20230720,095500,20190626100,38450,38250,38500,38250,1626
20230720,095400,20128193350,38300,38300,38300,38000,4904
20230720,095300,19940741900,38300,38100,38350,38100,1943
20230720,095200,19866433200,38100,38000,38100,37850,2719
20230720,095100,19763106750,38000,37750,38100,37500,15306
20230720,095000,19187298500,37550,37700,37900,37500,11560
20230720,094900,18752154850,37650,38150,38200,37650,15515
20230720,094800,18163067150,38150,38400,38450,38100,3511
20230720,094700,18028901250,38300,38450,38550,38300,597
20230720,094600,18005948850,38500,38400,38550,38250,3424
20230720,094500,17874494650,38400,38350,38450,38200,3829
20230720,094400,17727440850,38400,38750,38800,38400,2159
20230720,094300,17644167700,38750,38550,38800,38550,2267
20230720,094200,17556303850,38550,38400,38800,38300,2843
20230720,094100,17446912950,38400,38300,38400,38250,1578
20230720,094000,17386373400,38350,38200,38350,38200,896
20230720,093900,17352086050,38200,38450,38450,38150,7793
20230720,093800,17053494250,38450,38250,38450,38250,5525
20230720,093700,16841921850,38250,38050,38300,38000,6130
20230720,093600,16608020550,38100,38400,38500,38050,12007
20230720,093500,16148581000,38450,38450,38650,38250,8773
20230720,093400,15811434250,38450,38850,38900,38450,11898
20230720,093300,15351615750,38850,39000,39100,38850,5291
20230720,093200,15145335350,38950,39200,39300,38950,5184
20230720,093100,14942819400,39200,39300,39400,39200,3549
20230720,093000,14803255200,39250,39300,39450,39200,3574
20230720,092900,14662631050,39350,39250,39400,39100,8088
20230720,092800,14345523800,39400,39350,39450,39300,4807
20230720,092700,14156406850,39450,39400,39500,39300,3369
20230720,092600,14023583450,39350,39100,39400,39050,2747
20230720,092500,13915965750,39150,39250,39250,38950,9737
20230720,092400,13535416800,39250,39650,39700,39200,6202
20230720,092300,13291387250,39550,39850,39850,39550,9208
20230720,092200,12925436800,39850,39800,39850,39700,13960
20230720,092100,12369703950,39850,39650,39850,39550,26229
20230720,092000,11326783300,39600,39300,39600,39200,9229
20230720,091900,10963888850,39250,39450,39650,39250,10621
20230720,091800,10544546250,39500,39500,39750,39450,20022
20230720,091700,9751778450,39500,39300,39550,39100,21832
20230720,091600,8891869400,39300,39150,39400,39100,20971
20230720,091500,8068246500,39100,38750,39150,38750,23093
20230720,091400,7167664800,38700,38500,38800,38450,2612
20230720,091300,7066750800,38450,39000,39000,38250,18621
20230720,091200,6348484550,38950,39000,39150,38700,19222
20230720,091100,5599735450,39000,39000,39350,38600,29460
20230720,091000,4451307150,39000,38000,39000,37950,41316
20230720,090900,2854810250,38100,37700,38400,37600,21858
20230720,090800,2024437350,37700,37100,37700,37100,16481
20230720,090700,1406806600,37050,37050,37250,37000,3240
20230720,090600,1286664350,37100,37400,37450,37000,7940
20230720,090500,990635500,37400,37000,37450,37000,10166
20230720,090400,611345650,36900,37000,37050,36850,3074
20230720,090300,497654550,37000,37000,37100,36800,2239
20230720,090200,414851850,37050,36800,37050,36650,3962
20230720,090100,268669550,36550,36350,36850,36350,2620
20230720,090000,172962100,36350,36750,36750,36250,4727