KissMeData/001060/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,183200,22738778650,37000,37000,37000,37000,9858
20230719,183100,22738778650,37000,37000,37000,37000,0
20230719,183000,22738778650,37000,37000,37000,37000,0
20230719,182900,22738778650,37000,37000,37000,37000,0
20230719,182800,22738778650,37000,37000,37000,37000,0
20230719,182700,22738778650,37000,37000,37000,37000,0
20230719,182600,22738778650,37000,37000,37000,37000,0
20230719,182500,22738778650,37000,37000,37000,37000,0
20230719,182400,22738778650,37000,37000,37000,37000,0
20230719,182300,22738778650,37000,37000,37000,37000,0
20230719,182200,22738778650,37000,37000,37000,37000,0
20230719,182100,22738778650,37000,37000,37000,37000,0
20230719,182000,22738778650,37000,37000,37000,37000,0
20230719,181900,22738778650,37000,37000,37000,37000,0
20230719,181800,22738778650,37000,37000,37000,37000,0
20230719,181700,22738778650,37000,37000,37000,37000,0
20230719,181600,22738778650,37000,37000,37000,37000,0
20230719,181500,22738778650,37000,37000,37000,37000,0
20230719,181400,22738778650,37000,37000,37000,37000,0
20230719,181300,22738778650,37000,37000,37000,37000,0
20230719,181200,22738778650,37000,37000,37000,37000,0
20230719,181100,22738778650,37000,37000,37000,37000,0
20230719,181000,22738778650,37000,37000,37000,37000,0
20230719,180900,22738778650,37000,37000,37000,37000,0
20230719,180800,22738778650,37000,37000,37000,37000,0
20230719,180700,22738778650,37000,37000,37000,37000,0
20230719,180600,22738778650,37000,37000,37000,37000,0
20230719,180500,22738778650,37000,37000,37000,37000,0
20230719,180400,22738778650,37000,37000,37000,37000,0
20230719,180300,22738778650,37000,37000,37000,37000,0
20230719,180200,22738778650,37000,37000,37000,37000,9858
20230719,180100,22738778650,37000,37000,37000,37000,0
20230719,180000,22738778650,37000,37000,37000,37000,0
20230719,175900,22738778650,37000,37000,37000,37000,0
20230719,175800,22738778650,37000,37000,37000,37000,0
20230719,175700,22738778650,37000,37000,37000,37000,0
20230719,175600,22738778650,37000,37000,37000,37000,0
20230719,175500,22738778650,37000,37000,37000,37000,0
20230719,175400,22738778650,37000,37000,37000,37000,0
20230719,175300,22738778650,37000,37000,37000,37000,0
20230719,175200,22738778650,37000,37000,37000,37000,0
20230719,175100,22738778650,37000,37000,37000,37000,0
20230719,175000,22738778650,37000,37000,37000,37000,0
20230719,174900,22738778650,37000,37000,37000,37000,0
20230719,174800,22738778650,37000,37000,37000,37000,0
20230719,174700,22738778650,37000,37000,37000,37000,0
20230719,174600,22738778650,37000,37000,37000,37000,0
20230719,174500,22738778650,37000,37000,37000,37000,0
20230719,174400,22738778650,37000,37000,37000,37000,0
20230719,174300,22738778650,37000,37000,37000,37000,0
20230719,174200,22738778650,37000,37000,37000,37000,0
20230719,174100,22738778650,37000,37000,37000,37000,0
20230719,174000,22738778650,37000,37000,37000,37000,0
20230719,173900,22738778650,37000,37000,37000,37000,0
20230719,173800,22738778650,37000,37000,37000,37000,0
20230719,173700,22738778650,37000,37000,37000,37000,0
20230719,173600,22738778650,37000,37000,37000,37000,0
20230719,173500,22738778650,37000,37000,37000,37000,0
20230719,173400,22738778650,37000,37000,37000,37000,0
20230719,173300,22738778650,37000,37000,37000,37000,0
20230719,173200,22738778650,37000,37000,37000,37000,9858
20230719,173100,22738778650,37000,37000,37000,37000,0
20230719,173000,22738778650,37000,37000,37000,37000,0
20230719,172900,22738778650,37000,37000,37000,37000,0
20230719,172800,22738778650,37000,37000,37000,37000,0
20230719,172700,22738778650,37000,37000,37000,37000,0
20230719,172600,22738778650,37000,37000,37000,37000,0
20230719,172500,22738778650,37000,37000,37000,37000,0
20230719,172400,22738778650,37000,37000,37000,37000,0
20230719,172300,22738778650,37000,37000,37000,37000,0
20230719,172200,22738778650,37000,37000,37000,37000,0
20230719,172100,22738778650,37000,37000,37000,37000,0
20230719,172000,22738778650,37000,37000,37000,37000,0
20230719,171900,22738778650,37000,37000,37000,37000,0
20230719,171800,22738778650,37000,37000,37000,37000,0
20230719,171700,22738778650,37000,37000,37000,37000,0
20230719,171600,22738778650,37000,37000,37000,37000,0
20230719,171500,22738778650,37000,37000,37000,37000,0
20230719,171400,22738778650,37000,37000,37000,37000,0
20230719,171300,22738778650,37000,37000,37000,37000,0
20230719,171200,22738778650,37000,37000,37000,37000,0
20230719,171100,22738778650,37000,37000,37000,37000,0
20230719,171000,22738778650,37000,37000,37000,37000,0
20230719,170900,22738778650,37000,37000,37000,37000,0
20230719,170800,22738778650,37000,37000,37000,37000,0
20230719,170700,22738778650,37000,37000,37000,37000,0
20230719,170600,22738778650,37000,37000,37000,37000,0
20230719,170500,22738778650,37000,37000,37000,37000,0
20230719,170400,22738778650,37000,37000,37000,37000,0
20230719,170300,22738778650,37000,37000,37000,37000,0
20230719,170200,22738778650,37000,37000,37000,37000,9858
20230719,170100,22738778650,37000,37000,37000,37000,0
20230719,170000,22738778650,37000,37000,37000,37000,0
20230719,165900,22738778650,37000,37000,37000,37000,0
20230719,165800,22738778650,37000,37000,37000,37000,0
20230719,165700,22738778650,37000,37000,37000,37000,0
20230719,165600,22738778650,37000,37000,37000,37000,0
20230719,165500,22738778650,37000,37000,37000,37000,0
20230719,165400,22738778650,37000,37000,37000,37000,0
20230719,165300,22738778650,37000,37000,37000,37000,0
20230719,165200,22738778650,37000,37000,37000,37000,0
20230719,165100,22738778650,37000,37000,37000,37000,0
20230719,165000,22738778650,37000,37000,37000,37000,0
20230719,164900,22738778650,37000,37000,37000,37000,0
20230719,164800,22738778650,37000,37000,37000,37000,0
20230719,164700,22738778650,37000,37000,37000,37000,0
20230719,164600,22738778650,37000,37000,37000,37000,0
20230719,164500,22738778650,37000,37000,37000,37000,0
20230719,164400,22738778650,37000,37000,37000,37000,0
20230719,164300,22738778650,37000,37000,37000,37000,0
20230719,164200,22738778650,37000,37000,37000,37000,0
20230719,164100,22738778650,37000,37000,37000,37000,0
20230719,164000,22738778650,37000,37000,37000,37000,0
20230719,163900,22738778650,37000,37000,37000,37000,0
20230719,163800,22738778650,37000,37000,37000,37000,0
20230719,163700,22738778650,37000,37000,37000,37000,0
20230719,163600,22738778650,37000,37000,37000,37000,0
20230719,163500,22738778650,37000,37000,37000,37000,0
20230719,163400,22738778650,37000,37000,37000,37000,0
20230719,163300,22738778650,37000,37000,37000,37000,0
20230719,163200,22738778650,37000,37000,37000,37000,9858
20230719,163100,22738778650,37000,37000,37000,37000,0
20230719,163000,22738778650,37000,37000,37000,37000,0
20230719,162900,22738778650,37000,37000,37000,37000,0
20230719,162800,22738778650,37000,37000,37000,37000,0
20230719,162700,22738778650,37000,37000,37000,37000,0
20230719,162600,22738778650,37000,37000,37000,37000,0
20230719,162500,22738778650,37000,37000,37000,37000,0
20230719,162400,22738778650,37000,37000,37000,37000,0
20230719,162300,22738778650,37000,37000,37000,37000,0
20230719,162200,22738778650,37000,37000,37000,37000,0
20230719,162100,22738778650,37000,37000,37000,37000,0
20230719,162000,22738778650,37000,37000,37000,37000,0
20230719,161900,22738778650,37000,37000,37000,37000,0
20230719,161800,22738778650,37000,37000,37000,37000,0
20230719,161700,22738778650,37000,37000,37000,37000,0
20230719,161600,22738778650,37000,37000,37000,37000,0
20230719,161500,22738778650,37000,37000,37000,37000,0
20230719,161400,22738778650,37000,37000,37000,37000,0
20230719,161300,22738778650,37000,37000,37000,37000,0
20230719,161200,22738778650,37000,37000,37000,37000,0
20230719,161100,22738778650,37000,37000,37000,37000,0
20230719,161000,22738778650,37000,37000,37000,37000,0
20230719,160900,22738778650,37000,37000,37000,37000,0
20230719,160800,22738778650,37000,37000,37000,37000,0
20230719,160700,22738778650,37000,37000,37000,37000,0
20230719,160600,22738778650,37000,37000,37000,37000,0
20230719,160500,22738778650,37000,37000,37000,37000,0
20230719,160400,22738778650,37000,37000,37000,37000,0
20230719,160300,22738778650,37000,37000,37000,37000,0
20230719,160200,22738778650,37000,37000,37000,37000,9858
20230719,160100,22738778650,37000,37000,37000,37000,0
20230719,160000,22738778650,37000,37000,37000,37000,0
20230719,155900,22738778650,37000,37000,37000,37000,0
20230719,155800,22738778650,37000,37000,37000,37000,0
20230719,155700,22738778650,37000,37000,37000,37000,0
20230719,155600,22738778650,37000,37000,37000,37000,0
20230719,155500,22738778650,37000,37000,37000,37000,0
20230719,155400,22738778650,37000,37000,37000,37000,0
20230719,155300,22738778650,37000,37000,37000,37000,0
20230719,155200,22738778650,37000,37000,37000,37000,0
20230719,155100,22738778650,37000,37000,37000,37000,0
20230719,155000,22738778650,37000,37000,37000,37000,0
20230719,154900,22738778650,37000,37000,37000,37000,0
20230719,154800,22738778650,37000,37000,37000,37000,0
20230719,154700,22738778650,37000,37000,37000,37000,0
20230719,154600,22738778650,37000,37000,37000,37000,0
20230719,154500,22738778650,37000,37000,37000,37000,0
20230719,154400,22738778650,37000,37000,37000,37000,0
20230719,154300,22738778650,37000,37000,37000,37000,0
20230719,154200,22738778650,37000,37000,37000,37000,0
20230719,154100,22738778650,37000,37000,37000,37000,0
20230719,154000,22738778650,37000,37000,37000,37000,0
20230719,153900,22738778650,37000,37000,37000,37000,0
20230719,153800,22738778650,37000,37000,37000,37000,0
20230719,153700,22738778650,37000,37000,37000,37000,0
20230719,153600,22738778650,37000,37000,37000,37000,0
20230719,153500,22738778650,37000,37000,37000,37000,0
20230719,153400,22738778650,37000,37000,37000,37000,0
20230719,153300,22738778650,37000,37000,37000,37000,0
20230719,153200,22738778650,37000,37000,37000,37000,9858
20230719,153100,22738778650,37000,37000,37000,37000,0
20230719,153000,22738778650,37000,37000,37000,37000,9858
20230719,152900,22374032650,37000,37000,37000,37000,0
20230719,152800,22374032650,37000,37000,37000,37000,0
20230719,152700,22374032650,37000,37000,37000,37000,0
20230719,152600,22374032650,37000,37000,37000,37000,0
20230719,152500,22374032650,37000,37000,37000,37000,0
20230719,152400,22374032650,37000,37000,37000,37000,0
20230719,152300,22374032650,37000,37000,37000,37000,0
20230719,152200,22374032650,37000,37000,37000,37000,0
20230719,152100,22374032650,37000,37000,37000,37000,0
20230719,152000,22374032650,37000,37000,37000,37000,0
20230719,151900,22374032650,37000,36900,37000,36800,2477
20230719,151800,22282524350,37000,36950,37000,36800,1201
20230719,151700,22238163100,36950,36850,36950,36800,661
20230719,151600,22213800350,36800,36950,37000,36800,1909
20230719,151500,22143380600,37000,36900,37000,36900,642
20230719,151400,22119650400,36950,36950,37000,36900,1542
20230719,151300,22062665950,36950,36900,36950,36800,2639
20230719,151200,21965309650,36900,36800,36950,36800,2017
20230719,151100,21890954450,36800,36800,36800,36750,1074
20230719,151000,21851432600,36800,36700,36800,36700,274
20230719,150900,21841359650,36750,36700,36800,36650,1281
20230719,150800,21794279700,36700,36750,36750,36650,682
20230719,150700,21769245000,36750,36750,36800,36650,732
20230719,150600,21742361700,36700,36700,36750,36700,390
20230719,150500,21728037550,36750,36750,36750,36700,237
20230719,150400,21719332250,36750,36750,36750,36700,532
20230719,150300,21699788550,36750,36700,36750,36650,282
20230719,150200,21689434800,36700,36650,36700,36600,269
20230719,150100,21679577000,36650,36650,36650,36500,80
20230719,150000,21676654500,36650,36600,36650,36550,345
20230719,145900,21664030550,36650,36600,36650,36550,620
20230719,145800,21641335800,36650,36650,36650,36550,832
20230719,145700,21610871950,36650,36700,36700,36650,828
20230719,145600,21580509550,36650,36700,36750,36600,1164
20230719,145500,21537798100,36700,36700,36700,36650,1212
20230719,145400,21493332450,36700,36550,36700,36550,957
20230719,145300,21458294750,36600,36500,36600,36500,363
20230719,145200,21445028600,36550,36550,36550,36500,327
20230719,145100,21433083900,36550,36450,36550,36450,1163
20230719,145000,21390634250,36500,36450,36500,36450,1129
20230719,144900,21349432100,36500,36450,36500,36450,2326
20230719,144800,21264638100,36400,36450,36450,36400,863
20230719,144700,21233199500,36450,36450,36450,36400,339
20230719,144600,21220850200,36450,36450,36450,36400,217
20230719,144500,21212949800,36450,36450,36450,36400,885
20230719,144400,21180719450,36450,36400,36450,36350,659
20230719,144300,21156732950,36300,36350,36400,36300,668
20230719,144200,21132446400,36400,36350,36400,36350,196
20230719,144100,21125314600,36300,36400,36400,36300,441
20230719,144000,21109284250,36350,36350,36400,36250,523
20230719,143900,21090293800,36350,36400,36400,36300,417
20230719,143800,21075138550,36400,36300,36400,36300,381
20230719,143700,21061281400,36400,36350,36400,36250,1240
20230719,143600,21016235450,36300,36250,36400,36250,1335
20230719,143500,20967811350,36250,36250,36250,36100,4046
20230719,143400,20821400850,36250,36350,36350,36250,2806
20230719,143300,20719607000,36300,36500,36500,36300,1452
20230719,143200,20666808600,36450,36500,36500,36400,541
20230719,143100,20647088750,36500,36450,36500,36450,1252
20230719,143000,20601419900,36450,36500,36500,36450,334
20230719,142900,20589237750,36500,36400,36500,36350,1028
20230719,142800,20551795050,36450,36400,36450,36350,2766
20230719,142700,20451157550,36450,36450,36500,36450,3456
20230719,142600,20325114900,36500,36500,36500,36450,51
20230719,142500,20323255200,36500,36550,36550,36500,921
20230719,142400,20289622850,36550,36500,36550,36500,186
20230719,142300,20282833800,36500,36550,36550,36450,262
20230719,142200,20273265400,36550,36500,36550,36450,337
20230719,142100,20260962450,36450,36450,36500,36450,147
20230719,142000,20255604200,36450,36400,36550,36400,366
20230719,141900,20242277700,36400,36500,36550,36400,2826
20230719,141800,20139335700,36550,36400,36650,36350,288
20230719,141700,20128844150,36400,36600,36600,36400,10122
20230719,141600,19760189200,36700,36650,36700,36500,10333
20230719,141500,19382665350,36700,36700,36700,36650,500
20230719,141400,19364335500,36650,36700,36700,36650,589
20230719,141300,19342736900,36650,36650,36700,36650,333
20230719,141200,19330528200,36650,36650,36700,36650,800
20230719,141100,19301204400,36650,36800,36850,36650,2236
20230719,141000,19219094300,36800,36800,36800,36750,310
20230719,140900,19207691700,36800,36850,36850,36800,1013
20230719,140800,19170405150,36850,36900,36900,36850,241
20230719,140700,19161517700,36850,36900,36950,36850,716
20230719,140600,19135093900,36900,36950,36950,36900,31
20230719,140500,19133949250,36950,36900,36950,36900,92
20230719,140400,19130549950,36900,36850,36900,36850,207
20230719,140300,19122912400,36850,36800,36850,36800,636
20230719,140200,19099485500,36850,36800,36850,36800,420
20230719,140100,19084029450,36750,36800,36800,36750,393
20230719,140000,19069586150,36800,36700,36800,36700,927
20230719,135900,19035561150,36700,36800,36800,36700,2070
20230719,135800,18959564650,36850,36950,36950,36800,1986
20230719,135700,18886429300,37000,37000,37050,36950,2330
20230719,135600,18800217750,37050,37100,37100,37000,104
20230719,135500,18796359650,37050,37100,37100,37050,556
20230719,135400,18775758800,37050,37050,37100,37050,298
20230719,135300,18764712200,37050,37100,37150,37050,347
20230719,135200,18751837650,37150,37100,37150,37100,868
20230719,135100,18719626000,37100,37100,37150,37100,2785
20230719,135000,18616210150,37100,37050,37100,37050,910
20230719,134900,18582449250,37100,37050,37100,37050,575
20230719,134800,18561121950,37050,37000,37100,37000,3112
20230719,134700,18445801450,37050,37000,37050,36900,3328
20230719,134600,18322752000,37000,36900,37000,36900,566
20230719,134500,18301839300,36950,36950,36950,36900,375
20230719,134400,18287989300,36950,36900,36950,36900,675
20230719,134300,18263072750,36850,36900,36900,36850,314
20230719,134200,18251492000,36900,36900,36950,36900,523
20230719,134100,18232184250,36850,36800,36900,36800,482
20230719,134000,18214429650,36850,36850,36850,36800,375
20230719,133900,18200617000,36850,36750,36850,36750,105
20230719,133800,18196750850,36850,36750,36850,36750,1309
20230719,133700,18148533500,36750,36650,36750,36600,812
20230719,133600,18118780050,36650,36650,36650,36600,111
20230719,133500,18114716900,36650,36700,36700,36600,618
20230719,133400,18092082550,36700,36650,36700,36650,536
20230719,133300,18072431150,36650,36600,36650,36550,2783
20230719,133200,17970581950,36600,36600,36650,36600,242
20230719,133100,17961720650,36600,36650,36650,36600,762
20230719,133000,17933825550,36650,36600,36650,36600,308
20230719,132900,17922538150,36600,36600,36650,36600,319
20230719,132800,17910862700,36650,36650,36650,36650,22
20230719,132700,17910056400,36650,36650,36650,36600,83
20230719,132600,17907017000,36600,36600,36600,36600,115
20230719,132500,17902808000,36650,36600,36650,36600,508
20230719,132400,17884208250,36600,36550,36650,36550,261
20230719,132300,17874652850,36550,36700,36700,36550,2190
20230719,132200,17794518650,36700,36650,36700,36650,41
20230719,132100,17793015850,36650,36650,36700,36650,508
20230719,132000,17774397600,36650,36650,36650,36600,255
20230719,131900,17765059350,36600,36650,36700,36600,1482
20230719,131800,17710791350,36650,36700,36700,36650,104
20230719,131700,17706974700,36650,36650,36650,36650,720
20230719,131600,17680586700,36650,36650,36650,36650,240
20230719,131500,17671790700,36650,36700,36750,36650,1331
20230719,131400,17622958200,36700,36750,36750,36700,34
20230719,131300,17621710350,36700,36700,36750,36700,342
20230719,131200,17609158100,36700,36750,36750,36700,45
20230719,131100,17607506100,36750,36650,36750,36650,348
20230719,131000,17594733400,36700,36700,36700,36700,699
20230719,130900,17569080100,36700,36700,36750,36650,706
20230719,130800,17543171550,36700,36700,36700,36650,512
20230719,130700,17524386700,36700,36650,36700,36650,2136
20230719,130600,17445999150,36700,36800,36800,36700,3187
20230719,130500,17329002550,36750,36750,36800,36750,326
20230719,130400,17317022000,36750,36750,36800,36750,1081
20230719,130300,17277294900,36700,36700,36700,36700,87
20230719,130200,17274102000,36700,36750,36750,36700,242
20230719,130100,17265220350,36700,36700,36750,36700,436
20230719,130000,17249213850,36700,36700,36750,36700,458
20230719,125900,17232405100,36750,36800,36800,36750,312
20230719,125800,17220938050,36800,36800,36800,36700,223
20230719,125700,17212731750,36800,36750,36800,36750,802
20230719,125600,17183258150,36750,36800,36800,36750,84
20230719,125500,17180169100,36800,36800,36800,36750,211
20230719,125400,17172410800,36750,36800,36850,36750,1463
20230719,125300,17118584750,36800,36850,36850,36800,247
20230719,125200,17109485750,36800,36800,36800,36750,356
20230719,125100,17096387700,36750,36750,36750,36750,155
20230719,125000,17090691450,36750,36800,36800,36750,289
20230719,124900,17080057950,36800,36800,36800,36750,335
20230719,124800,17067743700,36750,36800,36800,36750,299
20230719,124700,17056742100,36800,36750,36800,36750,360
20230719,124600,17043511800,36750,36750,36800,36750,139
20230719,124500,17038403450,36750,36750,36750,36750,458
20230719,124400,17021571950,36800,36750,36800,36750,6
20230719,124300,17021351400,36750,36750,36750,36700,392
20230719,124200,17006947700,36750,36750,36750,36750,64
20230719,124100,17004595700,36700,36700,36700,36700,253
20230719,124000,16995310600,36700,36700,36700,36700,124
20230719,123900,16990759800,36750,36700,36750,36700,113
20230719,123800,16986611200,36700,36800,36800,36700,1403
20230719,123700,16935074350,36750,36800,36800,36750,144
20230719,123600,16929779350,36800,36800,36800,36800,61
20230719,123500,16927534550,36850,36850,36850,36750,178
20230719,123400,16920978250,36850,36900,36900,36850,885
20230719,123300,16888355350,36900,36850,36900,36850,198
20230719,123200,16881056650,36850,36850,36850,36750,1717
20230719,123100,16817876150,36850,36850,36850,36850,50
20230719,123000,16816033650,36950,36950,36950,36950,300
20230719,122900,16804948650,36950,36750,36950,36750,538
20230719,122800,16785176150,36950,36750,36950,36750,209
20230719,122700,16777495200,36750,36800,37000,36750,580
20230719,122600,16756125650,36800,36850,37050,36800,320
20230719,122500,16744335750,36850,37050,37050,36850,256
20230719,122400,16734895150,37100,36900,37100,36850,373
20230719,122300,16721118900,36850,36900,36900,36850,7
20230719,122200,16720860900,36850,37000,37000,36850,734
20230719,122100,16693786750,37000,37050,37050,37000,1390
20230719,122000,16642329250,37050,37050,37100,37000,1385
20230719,121900,16590996600,37050,37050,37100,37050,563
20230719,121800,16570134800,37050,37000,37100,37000,207
20230719,121700,16562467050,37050,37000,37050,37000,247
20230719,121600,16553316000,37050,36900,37050,36900,2717
20230719,121500,16452789250,36900,36800,36900,36800,301
20230719,121400,16441698100,36800,36750,36950,36750,4378
20230719,121300,16280074450,36750,36700,36750,36700,30
20230719,121200,16278972350,36750,36750,36800,36700,511
20230719,121100,16260203400,36750,36800,36800,36750,337
20230719,121000,16247813650,36800,36750,36800,36750,183
20230719,120900,16241085400,36750,36750,36750,36750,170
20230719,120800,16234837900,36750,36800,36800,36750,178
20230719,120700,16228296300,36700,36700,36750,36700,183
20230719,120600,16221575200,36700,36700,36750,36700,130
20230719,120500,16216803200,36700,36750,36750,36650,220
20230719,120400,16208726500,36750,36650,36750,36650,220
20230719,120300,16200649700,36650,36650,36650,36600,112
20230719,120200,16196545500,36750,36750,36800,36750,32
20230719,120100,16195369300,36750,36700,36800,36700,617
20230719,120000,16172687000,36750,36550,36750,36550,1098
20230719,115900,16132461500,36500,36550,36550,36500,816
20230719,115800,16102664700,36500,36550,36600,36500,302
20230719,115700,16091623350,36550,36550,36600,36550,572
20230719,115600,16070716650,36550,36600,36600,36550,230
20230719,115500,16062304500,36600,36600,36600,36550,732
20230719,115400,16035536400,36550,36600,36600,36550,107
20230719,115300,16031621800,36550,36550,36600,36550,396
20230719,115200,16017146500,36600,36600,36600,36550,524
20230719,115100,15997990300,36600,36550,36650,36550,552
20230719,115000,15977781950,36650,36700,36700,36550,1464
20230719,114900,15924168150,36700,36700,36800,36700,195
20230719,114800,15917001650,36700,36750,36750,36700,244
20230719,114700,15908046550,36800,36850,36850,36700,944
20230719,114600,15873337450,36850,36700,36850,36700,513
20230719,114500,15854434700,36850,36700,36850,36700,176
20230719,114400,15847968850,36700,36750,36750,36700,113
20230719,114300,15843820300,36650,36700,36700,36650,1190
20230719,114200,15800192750,36750,36750,36750,36750,433
20230719,114100,15784280000,36750,36750,36950,36750,267
20230719,114000,15774441650,36750,36750,37000,36750,1191
20230719,113900,15730503550,36800,36700,36800,36700,170
20230719,113800,15724261900,36700,36700,36800,36700,383
20230719,113700,15710173550,36650,36650,36700,36650,430
20230719,113600,15694398000,36700,36650,36700,36550,1247
20230719,113500,15648739500,36700,36700,36700,36600,1408
20230719,113400,15597126850,36700,36700,36700,36650,231
20230719,113300,15588656600,36650,36650,36700,36600,299
20230719,113200,15577706400,36650,36600,36700,36600,420
20230719,113100,15562313700,36600,36650,36650,36600,419
20230719,113000,15546977600,36600,36600,36600,36600,963
20230719,112900,15511731800,36600,36800,36850,36600,3329
20230719,112800,15389704100,36800,36800,36850,36800,269
20230719,112700,15379804150,36800,36800,36800,36800,72
20230719,112600,15377154550,36800,36850,36900,36800,3680
20230719,112500,15241703950,36850,36850,36850,36850,985
20230719,112400,15205406700,36850,36900,36900,36850,336
20230719,112300,15193009600,36900,36850,36900,36850,500
20230719,112200,15174578300,36900,36900,36950,36900,2044
20230719,112100,15099138950,36900,36950,36950,36900,83
20230719,112000,15096075250,36900,36950,36950,36900,155
20230719,111900,15090354000,36900,36900,36900,36850,384
20230719,111800,15076187400,36900,36900,36950,36850,284
20230719,111700,15065700450,36900,36900,36900,36900,255
20230719,111600,15056290950,36950,36950,36950,36850,279
20230719,111500,15046001650,36900,36900,36950,36850,549
20230719,111400,15025751900,36850,36900,36950,36850,254
20230719,111300,15016377300,36950,37000,37050,36950,916
20230719,111200,14982507900,37050,37000,37050,36950,474
20230719,111100,14964960950,37000,37000,37000,36950,600
20230719,111000,14942778000,37000,37000,37000,36950,376
20230719,110900,14928876600,37000,36900,37000,36900,498
20230719,110800,14910465950,36900,36850,36900,36800,977
20230719,110700,14874454750,36800,36800,36850,36800,693
20230719,110600,14848927350,36800,36850,36850,36800,317
20230719,110500,14837250650,36800,36850,36850,36800,314
20230719,110400,14825682750,36850,36850,36850,36800,829
20230719,110300,14795138550,36850,36900,36950,36800,2852
20230719,110200,14690040200,36900,37000,37000,36900,694
20230719,110100,14664403950,37000,37000,37000,37000,249
20230719,110000,14655190950,37000,37050,37050,37000,834
20230719,105900,14624328200,37050,37050,37150,37000,358
20230719,105800,14611067050,37150,37000,37150,37000,339
20230719,105700,14598490050,37000,37150,37200,37000,7266
20230719,105600,14328917800,37150,37150,37200,37100,3100
20230719,105500,14213894100,37150,37150,37250,37100,1206
20230719,105400,14169118250,37250,37250,37250,37150,681
20230719,105300,14143787900,37250,37150,37300,37100,2794
20230719,105200,14039771550,37150,37000,37150,36950,1460
20230719,105100,13985705650,37000,36950,37000,36900,503
20230719,105000,13967131000,36900,37050,37050,36900,2967
20230719,104900,13857495500,37050,37150,37200,37050,1376
20230719,104800,13806440350,37150,37200,37250,37150,1134
20230719,104700,13764276950,37250,37150,37250,37150,1711
20230719,104600,13700615850,37150,37100,37200,37050,4147
20230719,104500,13546520500,37100,37000,37100,37000,2211
20230719,104400,13464540700,37000,36950,37000,36950,939
20230719,104300,13429808250,37000,37000,37000,37000,1904
20230719,104200,13359360250,37000,37000,37000,36950,1810
20230719,104100,13292390300,36950,36950,37000,36950,1124
20230719,104000,13250824700,36950,36950,37000,36900,1362
20230719,103900,13200463750,36950,36950,36950,36950,918
20230719,103800,13166543650,36950,36950,36950,36900,653
20230719,103700,13142427100,36900,36900,36950,36850,2023
20230719,103600,13067754650,36900,36800,36900,36800,2089
20230719,103500,12990788100,36800,36800,36850,36750,345
20230719,103400,12978091700,36800,36800,36850,36550,2211
20230719,103300,12896694050,36500,36400,36800,36300,1332
20230719,103200,12848118800,36400,36400,36400,36300,4846
20230719,103100,12671961450,36400,36500,36500,36400,2290
20230719,103000,12588555050,36450,36400,36450,36400,693
20230719,102900,12563299450,36400,36400,36500,36350,802
20230719,102800,12534104350,36400,36450,36450,36350,8300
20230719,102700,12231952450,36500,36500,36550,36500,1205
20230719,102600,12187968250,36500,36600,36600,36500,330
20230719,102500,12175921500,36550,36550,36600,36450,3056
20230719,102400,12064314700,36600,36700,36700,36550,2639
20230719,102300,11967637350,36700,36650,36700,36650,872
20230719,102200,11935677250,36700,36650,36700,36650,853
20230719,102100,11904413700,36650,36650,36650,36600,1097
20230719,102000,11864231250,36650,36700,36700,36600,210
20230719,101900,11856533300,36750,36700,36750,36650,1837
20230719,101800,11789153350,36650,36700,36700,36650,984
20230719,101700,11753062750,36700,36750,36800,36650,1133
20230719,101600,11711406550,36700,36750,36750,36700,1076
20230719,101500,11671903250,36750,36800,36800,36750,293
20230719,101400,11661133750,36800,36750,36800,36700,203
20230719,101300,11653665050,36750,36800,36800,36700,295
20230719,101200,11642825100,36800,36700,36850,36700,735
20230719,101100,11615807600,36750,36750,36800,36700,708
20230719,101000,11589775250,36700,36850,36850,36700,558
20230719,100900,11569254600,36850,36850,37000,36850,1045
20230719,100800,11530648350,36850,36700,37000,36700,3851
20230719,100700,11388591000,36700,36700,36700,36650,200
20230719,100600,11381257700,36700,36700,36700,36650,230
20230719,100500,11372824850,36700,36650,36750,36650,217
20230719,100400,11364866200,36750,36450,36750,36450,1128
20230719,100300,11323576800,36450,36550,36550,36450,1103
20230719,100200,11283310300,36550,36550,36600,36500,894
20230719,100100,11250637000,36500,36400,36600,36400,712
20230719,100000,11224668050,36400,36200,36450,36000,3542
20230719,095900,11095894200,36000,36400,36450,36000,13186
20230719,095800,10619739100,36500,36600,36600,36400,4307
20230719,095700,10462497250,36600,36600,36650,36600,334
20230719,095600,10450272550,36550,36550,36650,36550,936
20230719,095500,10416056550,36550,36700,36700,36500,940
20230719,095400,10381682700,36700,36550,36750,36550,3544
20230719,095300,10252025550,36600,36800,37050,36550,21876
20230719,095200,9447127050,36800,36800,36850,36800,1240
20230719,095100,9401485050,36850,36850,36850,36800,243
20230719,095000,9392534400,36800,36750,36900,36700,2101
20230719,094900,9315243000,36750,36900,36900,36750,2137
20230719,094800,9236597950,36900,36950,36950,36800,1341
20230719,094700,9187209750,36950,36900,36950,36850,1502
20230719,094600,9131788450,36900,36850,37000,36800,2433
20230719,094500,9042090600,36850,36900,37000,36850,2010
20230719,094400,8967950400,37000,36900,37000,36900,1132
20230719,094300,8926166500,36900,36800,36900,36800,384
20230719,094200,8912003350,36900,36800,36900,36800,970
20230719,094100,8876281650,36800,36850,36900,36750,513
20230719,094000,8857393600,36850,36850,36900,36800,295
20230719,093900,8846522200,36900,36850,36950,36800,841
20230719,093800,8815535100,36850,36950,36950,36850,213
20230719,093700,8807682550,36900,37100,37100,36900,3723
20230719,093600,8669871450,37100,36750,37100,36750,4056
20230719,093500,8520233950,36750,36850,36850,36700,1955
20230719,093400,8448362400,36850,37100,37100,36800,3099
20230719,093300,8333845200,37100,37150,37200,37050,1969
20230719,093200,8260805500,37000,37050,37150,37000,1132
20230719,093100,8218838850,37000,37000,37050,36850,2697
20230719,093000,8119215950,37000,36750,37000,36750,1699
20230719,092900,8056475250,36800,36800,36850,36600,2969
20230719,092800,7947388800,36800,37200,37200,36750,5543
20230719,092700,7742122950,37200,37200,37250,37100,1774
20230719,092600,7676149300,37150,37250,37300,37100,2862
20230719,092500,7569624250,37400,37000,37400,36950,6499
20230719,092400,7328249050,37000,36700,37000,36700,6478
20230719,092300,7089305550,36700,36400,36750,36400,5305
20230719,092200,6895553050,36350,36200,36400,36100,3733
20230719,092100,6760218450,36200,36050,36250,36000,4268
20230719,092000,6605964100,35950,36000,36000,35750,10937
20230719,091900,6213554200,36000,36150,36200,36000,9483
20230719,091800,5871593250,36200,36350,36450,36100,16937
20230719,091700,5257983850,36350,36550,36550,36350,7605
20230719,091600,4980741100,36500,36600,36650,36500,5467
20230719,091500,4780815700,36650,36750,36750,36550,3901
20230719,091400,4637816100,36750,36850,36850,36750,2136
20230719,091300,4559286000,36800,36850,36900,36800,4326
20230719,091200,4399994350,36850,37050,37050,36800,3976
20230719,091100,4253293150,37100,37300,37350,37000,5536
20230719,091000,4047282350,37300,37400,37450,37250,7019
20230719,090900,3784910850,37400,37300,37450,37150,5281
20230719,090800,3587656400,37300,36900,37350,36900,3036
20230719,090700,3475008050,36850,36700,36900,36600,2771
20230719,090600,3373371000,36700,36900,36900,36650,9300
20230719,090500,3030922900,36900,36950,36950,36850,8528
20230719,090400,2716606100,37000,37250,37400,36850,17390
20230719,090300,2073791200,37100,37300,37400,37050,11054
20230719,090200,1662705250,37350,37450,37500,37250,8628
20230719,090100,1340265100,37450,37450,37600,37300,9646
20230719,090000,979166800,37500,37500,37500,37250,26132