KissMeData/087010/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194000,157692044750,27450,27450,27450,27450,29137
20230720,193900,157692044750,27450,27450,27450,27450,0
20230720,193800,157692044750,27450,27450,27450,27450,0
20230720,193700,157692044750,27450,27450,27450,27450,0
20230720,193600,157692044750,27450,27450,27450,27450,0
20230720,193500,157692044750,27450,27450,27450,27450,0
20230720,193400,157692044750,27450,27450,27450,27450,0
20230720,193300,157692044750,27450,27450,27450,27450,0
20230720,193200,157692044750,27450,27450,27450,27450,0
20230720,193100,157692044750,27450,27450,27450,27450,0
20230720,193000,157692044750,27450,27450,27450,27450,0
20230720,192900,157692044750,27450,27450,27450,27450,0
20230720,192800,157692044750,27450,27450,27450,27450,0
20230720,192700,157692044750,27450,27450,27450,27450,0
20230720,192600,157692044750,27450,27450,27450,27450,0
20230720,192500,157692044750,27450,27450,27450,27450,0
20230720,192400,157692044750,27450,27450,27450,27450,0
20230720,192300,157692044750,27450,27450,27450,27450,0
20230720,192200,157692044750,27450,27450,27450,27450,0
20230720,192100,157692044750,27450,27450,27450,27450,0
20230720,192000,157692044750,27450,27450,27450,27450,0
20230720,191900,157692044750,27450,27450,27450,27450,0
20230720,191800,157692044750,27450,27450,27450,27450,0
20230720,191700,157692044750,27450,27450,27450,27450,0
20230720,191600,157692044750,27450,27450,27450,27450,0
20230720,191500,157692044750,27450,27450,27450,27450,0
20230720,191400,157692044750,27450,27450,27450,27450,0
20230720,191300,157692044750,27450,27450,27450,27450,0
20230720,191200,157692044750,27450,27450,27450,27450,0
20230720,191100,157692044750,27450,27450,27450,27450,0
20230720,191000,157692044750,27450,27450,27450,27450,29137
20230720,190900,157692044750,27450,27450,27450,27450,0
20230720,190800,157692044750,27450,27450,27450,27450,0
20230720,190700,157692044750,27450,27450,27450,27450,0
20230720,190600,157692044750,27450,27450,27450,27450,0
20230720,190500,157692044750,27450,27450,27450,27450,0
20230720,190400,157692044750,27450,27450,27450,27450,0
20230720,190300,157692044750,27450,27450,27450,27450,0
20230720,190200,157692044750,27450,27450,27450,27450,0
20230720,190100,157692044750,27450,27450,27450,27450,0
20230720,190000,157692044750,27450,27450,27450,27450,0
20230720,185900,157692044750,27450,27450,27450,27450,0
20230720,185800,157692044750,27450,27450,27450,27450,0
20230720,185700,157692044750,27450,27450,27450,27450,0
20230720,185600,157692044750,27450,27450,27450,27450,0
20230720,185500,157692044750,27450,27450,27450,27450,0
20230720,185400,157692044750,27450,27450,27450,27450,0
20230720,185300,157692044750,27450,27450,27450,27450,0
20230720,185200,157692044750,27450,27450,27450,27450,0
20230720,185100,157692044750,27450,27450,27450,27450,0
20230720,185000,157692044750,27450,27450,27450,27450,0
20230720,184900,157692044750,27450,27450,27450,27450,0
20230720,184800,157692044750,27450,27450,27450,27450,0
20230720,184700,157692044750,27450,27450,27450,27450,0
20230720,184600,157692044750,27450,27450,27450,27450,0
20230720,184500,157692044750,27450,27450,27450,27450,0
20230720,184400,157692044750,27450,27450,27450,27450,0
20230720,184300,157692044750,27450,27450,27450,27450,0
20230720,184200,157692044750,27450,27450,27450,27450,0
20230720,184100,157692044750,27450,27450,27450,27450,0
20230720,184000,157692044750,27450,27450,27450,27450,29137
20230720,183900,157692044750,27450,27450,27450,27450,0
20230720,183800,157692044750,27450,27450,27450,27450,0
20230720,183700,157692044750,27450,27450,27450,27450,0
20230720,183600,157692044750,27450,27450,27450,27450,0
20230720,183500,157692044750,27450,27450,27450,27450,0
20230720,183400,157692044750,27450,27450,27450,27450,0
20230720,183300,157692044750,27450,27450,27450,27450,0
20230720,183200,157692044750,27450,27450,27450,27450,0
20230720,183100,157692044750,27450,27450,27450,27450,0
20230720,183000,157692044750,27450,27450,27450,27450,0
20230720,182900,157692044750,27450,27450,27450,27450,0
20230720,182800,157692044750,27450,27450,27450,27450,0
20230720,182700,157692044750,27450,27450,27450,27450,0
20230720,182600,157692044750,27450,27450,27450,27450,0
20230720,182500,157692044750,27450,27450,27450,27450,0
20230720,182400,157692044750,27450,27450,27450,27450,0
20230720,182300,157692044750,27450,27450,27450,27450,0
20230720,182200,157692044750,27450,27450,27450,27450,0
20230720,182100,157692044750,27450,27450,27450,27450,0
20230720,182000,157692044750,27450,27450,27450,27450,0
20230720,181900,157692044750,27450,27450,27450,27450,0
20230720,181800,157692044750,27450,27450,27450,27450,0
20230720,181700,157692044750,27450,27450,27450,27450,0
20230720,181600,157692044750,27450,27450,27450,27450,0
20230720,181500,157692044750,27450,27450,27450,27450,0
20230720,181400,157692044750,27450,27450,27450,27450,0
20230720,181300,157692044750,27450,27450,27450,27450,0
20230720,181200,157692044750,27450,27450,27450,27450,0
20230720,181100,157692044750,27450,27450,27450,27450,0
20230720,181000,157692044750,27450,27450,27450,27450,29137
20230720,180900,157692044750,27450,27450,27450,27450,0
20230720,180800,157692044750,27450,27450,27450,27450,0
20230720,180700,157692044750,27450,27450,27450,27450,0
20230720,180600,157692044750,27450,27450,27450,27450,0
20230720,180500,157692044750,27450,27450,27450,27450,0
20230720,180400,157692044750,27450,27450,27450,27450,0
20230720,180300,157692044750,27450,27450,27450,27450,0
20230720,180200,157692044750,27450,27450,27450,27450,0
20230720,180100,157692044750,27450,27450,27450,27450,0
20230720,180000,157692044750,27450,27450,27450,27450,0
20230720,175900,157692044750,27450,27450,27450,27450,0
20230720,175800,157692044750,27450,27450,27450,27450,0
20230720,175700,157692044750,27450,27450,27450,27450,0
20230720,175600,157692044750,27450,27450,27450,27450,0
20230720,175500,157692044750,27450,27450,27450,27450,0
20230720,175400,157692044750,27450,27450,27450,27450,0
20230720,175300,157692044750,27450,27450,27450,27450,0
20230720,175200,157692044750,27450,27450,27450,27450,0
20230720,175100,157692044750,27450,27450,27450,27450,0
20230720,175000,157692044750,27450,27450,27450,27450,0
20230720,174900,157692044750,27450,27450,27450,27450,0
20230720,174800,157692044750,27450,27450,27450,27450,0
20230720,174700,157692044750,27450,27450,27450,27450,0
20230720,174600,157692044750,27450,27450,27450,27450,0
20230720,174500,157692044750,27450,27450,27450,27450,0
20230720,174400,157692044750,27450,27450,27450,27450,0
20230720,174300,157692044750,27450,27450,27450,27450,0
20230720,174200,157692044750,27450,27450,27450,27450,0
20230720,174100,157692044750,27450,27450,27450,27450,0
20230720,174000,157692044750,27450,27450,27450,27450,29137
20230720,173900,157692044750,27450,27450,27450,27450,0
20230720,173800,157692044750,27450,27450,27450,27450,0
20230720,173700,157692044750,27450,27450,27450,27450,0
20230720,173600,157692044750,27450,27450,27450,27450,0
20230720,173500,157692044750,27450,27450,27450,27450,0
20230720,173400,157692044750,27450,27450,27450,27450,0
20230720,173300,157692044750,27450,27450,27450,27450,0
20230720,173200,157692044750,27450,27450,27450,27450,0
20230720,173100,157692044750,27450,27450,27450,27450,0
20230720,173000,157692044750,27450,27450,27450,27450,0
20230720,172900,157692044750,27450,27450,27450,27450,0
20230720,172800,157692044750,27450,27450,27450,27450,0
20230720,172700,157692044750,27450,27450,27450,27450,0
20230720,172600,157692044750,27450,27450,27450,27450,0
20230720,172500,157692044750,27450,27450,27450,27450,0
20230720,172400,157692044750,27450,27450,27450,27450,0
20230720,172300,157692044750,27450,27450,27450,27450,0
20230720,172200,157692044750,27450,27450,27450,27450,0
20230720,172100,157692044750,27450,27450,27450,27450,0
20230720,172000,157692044750,27450,27450,27450,27450,0
20230720,171900,157692044750,27450,27450,27450,27450,0
20230720,171800,157692044750,27450,27450,27450,27450,0
20230720,171700,157692044750,27450,27450,27450,27450,0
20230720,171600,157692044750,27450,27450,27450,27450,0
20230720,171500,157692044750,27450,27450,27450,27450,0
20230720,171400,157692044750,27450,27450,27450,27450,0
20230720,171300,157692044750,27450,27450,27450,27450,0
20230720,171200,157692044750,27450,27450,27450,27450,0
20230720,171100,157692044750,27450,27450,27450,27450,0
20230720,171000,157692044750,27450,27450,27450,27450,29137
20230720,170900,157692044750,27450,27450,27450,27450,0
20230720,170800,157692044750,27450,27450,27450,27450,0
20230720,170700,157692044750,27450,27450,27450,27450,0
20230720,170600,157692044750,27450,27450,27450,27450,0
20230720,170500,157692044750,27450,27450,27450,27450,0
20230720,170400,157692044750,27450,27450,27450,27450,0
20230720,170300,157692044750,27450,27450,27450,27450,0
20230720,170200,157692044750,27450,27450,27450,27450,0
20230720,170100,157692044750,27450,27450,27450,27450,0
20230720,170000,157692044750,27450,27450,27450,27450,0
20230720,165900,157692044750,27450,27450,27450,27450,0
20230720,165800,157692044750,27450,27450,27450,27450,0
20230720,165700,157692044750,27450,27450,27450,27450,0
20230720,165600,157692044750,27450,27450,27450,27450,0
20230720,165500,157692044750,27450,27450,27450,27450,0
20230720,165400,157692044750,27450,27450,27450,27450,0
20230720,165300,157692044750,27450,27450,27450,27450,0
20230720,165200,157692044750,27450,27450,27450,27450,0
20230720,165100,157692044750,27450,27450,27450,27450,0
20230720,165000,157692044750,27450,27450,27450,27450,0
20230720,164900,157692044750,27450,27450,27450,27450,0
20230720,164800,157692044750,27450,27450,27450,27450,0
20230720,164700,157692044750,27450,27450,27450,27450,0
20230720,164600,157692044750,27450,27450,27450,27450,0
20230720,164500,157692044750,27450,27450,27450,27450,0
20230720,164400,157692044750,27450,27450,27450,27450,0
20230720,164300,157692044750,27450,27450,27450,27450,0
20230720,164200,157692044750,27450,27450,27450,27450,0
20230720,164100,157692044750,27450,27450,27450,27450,0
20230720,164000,157692044750,27450,27450,27450,27450,29137
20230720,163900,157692044750,27450,27450,27450,27450,0
20230720,163800,157692044750,27450,27450,27450,27450,0
20230720,163700,157692044750,27450,27450,27450,27450,0
20230720,163600,157692044750,27450,27450,27450,27450,0
20230720,163500,157692044750,27450,27450,27450,27450,0
20230720,163400,157692044750,27450,27450,27450,27450,0
20230720,163300,157692044750,27450,27450,27450,27450,0
20230720,163200,157692044750,27450,27450,27450,27450,0
20230720,163100,157692044750,27450,27450,27450,27450,0
20230720,163000,157692044750,27450,27450,27450,27450,0
20230720,162900,157692044750,27450,27450,27450,27450,0
20230720,162800,157692044750,27450,27450,27450,27450,0
20230720,162700,157692044750,27450,27450,27450,27450,0
20230720,162600,157692044750,27450,27450,27450,27450,0
20230720,162500,157692044750,27450,27450,27450,27450,0
20230720,162400,157692044750,27450,27450,27450,27450,0
20230720,162300,157692044750,27450,27450,27450,27450,0
20230720,162200,157692044750,27450,27450,27450,27450,0
20230720,162100,157692044750,27450,27450,27450,27450,0
20230720,162000,157692044750,27450,27450,27450,27450,0
20230720,161900,157692044750,27450,27450,27450,27450,0
20230720,161800,157692044750,27450,27450,27450,27450,0
20230720,161700,157692044750,27450,27450,27450,27450,0
20230720,161600,157692044750,27450,27450,27450,27450,0
20230720,161500,157692044750,27450,27450,27450,27450,0
20230720,161400,157692044750,27450,27450,27450,27450,0
20230720,161300,157692044750,27450,27450,27450,27450,0
20230720,161200,157692044750,27450,27450,27450,27450,0
20230720,161100,157692044750,27450,27450,27450,27450,0
20230720,161000,157692044750,27450,27450,27450,27450,29137
20230720,160900,157692044750,27450,27450,27450,27450,0
20230720,160800,157692044750,27450,27450,27450,27450,0
20230720,160700,157692044750,27450,27450,27450,27450,0
20230720,160600,157692044750,27450,27450,27450,27450,0
20230720,160500,157692044750,27450,27450,27450,27450,0
20230720,160400,157692044750,27450,27450,27450,27450,0
20230720,160300,157692044750,27450,27450,27450,27450,0
20230720,160200,157692044750,27450,27450,27450,27450,0
20230720,160100,157692044750,27450,27450,27450,27450,0
20230720,160000,157692044750,27450,27450,27450,27450,0
20230720,155900,157692044750,27450,27450,27450,27450,0
20230720,155800,157692044750,27450,27450,27450,27450,0
20230720,155700,157692044750,27450,27450,27450,27450,0
20230720,155600,157692044750,27450,27450,27450,27450,0
20230720,155500,157692044750,27450,27450,27450,27450,0
20230720,155400,157692044750,27450,27450,27450,27450,0
20230720,155300,157692044750,27450,27450,27450,27450,0
20230720,155200,157692044750,27450,27450,27450,27450,0
20230720,155100,157692044750,27450,27450,27450,27450,0
20230720,155000,157692044750,27450,27450,27450,27450,0
20230720,154900,157692044750,27450,27450,27450,27450,0
20230720,154800,157692044750,27450,27450,27450,27450,0
20230720,154700,157692044750,27450,27450,27450,27450,0
20230720,154600,157692044750,27450,27450,27450,27450,0
20230720,154500,157692044750,27450,27450,27450,27450,0
20230720,154400,157692044750,27450,27450,27450,27450,0
20230720,154300,157692044750,27450,27450,27450,27450,0
20230720,154200,157692044750,27450,27450,27450,27450,0
20230720,154100,157692044750,27450,27450,27450,27450,0
20230720,154000,157692044750,27450,27450,27450,27450,29137
20230720,153900,157692044750,27450,27450,27450,27450,0
20230720,153800,157692044750,27450,27450,27450,27450,0
20230720,153700,157692044750,27450,27450,27450,27450,0
20230720,153600,157692044750,27450,27450,27450,27450,0
20230720,153500,157692044750,27450,27450,27450,27450,0
20230720,153400,157692044750,27450,27450,27450,27450,0
20230720,153300,157692044750,27450,27450,27450,27450,0
20230720,153200,157692044750,27450,27450,27450,27450,0
20230720,153100,157692044750,27450,27450,27450,27450,0
20230720,153000,157692044750,27450,27450,27450,27450,29137
20230720,152900,156892234100,27450,27450,27450,27450,0
20230720,152800,156892234100,27450,27450,27450,27450,0
20230720,152700,156892234100,27450,27450,27450,27450,0
20230720,152600,156892234100,27450,27450,27450,27450,0
20230720,152500,156892234100,27450,27450,27450,27450,0
20230720,152400,156892234100,27450,27450,27450,27450,0
20230720,152300,156892234100,27450,27450,27450,27450,0
20230720,152200,156892234100,27450,27450,27450,27450,0
20230720,152100,156892234100,27450,27450,27450,27450,0
20230720,152000,156892234100,27450,27450,27450,27450,0
20230720,151900,156892234100,27450,27250,27500,27200,11829
20230720,151800,156568507950,27250,27200,27300,27150,6509
20230720,151700,156391231650,27200,27100,27350,27100,7118
20230720,151600,156197509450,27100,27350,27400,27100,6640
20230720,151500,156016315900,27350,27500,27500,27300,9567
20230720,151400,155754480300,27450,27700,27750,27400,13194
20230720,151300,155390998450,27700,27550,27700,27550,15070
20230720,151200,154974702300,27550,27500,27600,27450,8150
20230720,151100,154750007550,27400,27600,27600,27350,16886
20230720,151000,154285315100,27600,27450,27600,27300,14198
20230720,150900,153895371150,27400,27250,27550,27200,25870
20230720,150800,153186227000,27250,27150,27300,27100,15063
20230720,150700,152776072400,27150,27000,27150,27000,9219
20230720,150600,152526372150,27050,27000,27050,26950,5494
20230720,150500,152377964400,27000,27000,27050,26950,6140
20230720,150400,152212141200,27050,26900,27050,26850,16361
20230720,150300,151770668200,26900,26800,26950,26750,16464
20230720,150200,151328642650,26750,26750,26800,26750,3978
20230720,150100,151222129700,26750,26750,26800,26750,2677
20230720,150000,151150422950,26750,26750,26800,26750,3768
20230720,145900,151049484300,26750,26750,26800,26700,2532
20230720,145800,150981753350,26800,26750,26800,26750,6880
20230720,145700,150797473800,26750,26750,26800,26750,1483
20230720,145600,150757752600,26800,26800,26850,26750,8455
20230720,145500,150531176750,26800,26750,26800,26700,2738
20230720,145400,150457960700,26750,26750,26800,26700,5567
20230720,145300,150309246400,26750,26750,26800,26750,3053
20230720,145200,150227551550,26750,26750,26800,26750,2414
20230720,145100,150162919300,26800,26800,26850,26700,10346
20230720,145000,149885905400,26850,26750,26900,26750,11516
20230720,144900,149576876900,26800,26850,26900,26800,1784
20230720,144800,149528988850,26800,26900,26900,26800,3583
20230720,144700,149432751250,26900,26850,26950,26850,6275
20230720,144600,149263984750,26900,26850,26900,26850,1495
20230720,144500,149223803100,26850,26900,26900,26800,4490
20230720,144400,149103124650,26850,26800,26900,26800,2535
20230720,144300,149035098950,26850,26850,26850,26800,4102
20230720,144200,148925079550,26800,26800,26850,26750,3636
20230720,144100,148827584900,26800,26750,26800,26750,4269
20230720,144000,148713262150,26800,26700,26800,26650,2385
20230720,143900,148649483900,26700,26700,26750,26700,1339
20230720,143800,148613698250,26700,26600,26750,26550,37179
20230720,143700,147624674850,26550,26550,26600,26500,3156
20230720,143600,147540886200,26600,26650,26650,26550,3329
20230720,143500,147452327850,26650,26650,26700,26600,2913
20230720,143400,147374697050,26700,26650,26700,26650,1215
20230720,143300,147342299350,26650,26800,26800,26650,1977
20230720,143200,147289542150,26800,26950,26950,26800,7816
20230720,143100,147079564000,26950,26850,26950,26800,15561
20230720,143000,146661126250,26850,26800,26850,26800,2861
20230720,142900,146584383500,26800,26550,26850,26550,12246
20230720,142800,146257091900,26650,26600,26650,26550,3335
20230720,142700,146168418650,26600,26550,26650,26550,1739
20230720,142600,146122168450,26550,26600,26600,26550,675
20230720,142500,146104235250,26550,26600,26600,26550,739
20230720,142400,146084607450,26600,26600,26650,26500,1212
20230720,142300,146052407450,26600,26700,26700,26600,1155
20230720,142200,146021641600,26700,26700,26700,26650,1301
20230720,142100,145986935400,26700,26750,26750,26650,5183
20230720,142000,145848414700,26650,26500,26700,26450,8298
20230720,141900,145627509150,26500,26400,26550,26350,2935
20230720,141800,145549878650,26350,26400,26400,26300,5531
20230720,141700,145404123650,26300,26350,26450,26300,2106
20230720,141600,145348608750,26350,26350,26450,26250,4784
20230720,141500,145222587750,26350,26350,26350,26300,2059
20230720,141400,145168408400,26350,26400,26400,26350,1491
20230720,141300,145129084750,26350,26300,26400,26200,4570
20230720,141200,145008954600,26300,26450,26500,26250,5244
20230720,141100,144870778100,26450,26350,26500,26300,2019
20230720,141000,144817567950,26400,26500,26500,26400,4742
20230720,140900,144692124050,26500,26550,26600,26500,2062
20230720,140800,144637365800,26600,26500,26600,26450,5097
20230720,140700,144502302400,26500,26500,26550,26450,1480
20230720,140600,144463083950,26550,26500,26550,26500,1523
20230720,140500,144422697900,26500,26600,26600,26500,1226
20230720,140400,144390144150,26550,26550,26600,26500,1854
20230720,140300,144340928150,26550,26600,26650,26550,2613
20230720,140200,144271453400,26650,26650,26700,26600,1306
20230720,140100,144236679300,26650,26600,26650,26600,2509
20230720,140000,144169858250,26600,26550,26600,26500,2142
20230720,135900,144112942250,26600,26450,26600,26450,5437
20230720,135800,143968777250,26450,26500,26550,26450,1656
20230720,135700,143924897600,26500,26500,26550,26500,1010
20230720,135600,143898122050,26550,26550,26600,26500,1081
20230720,135500,143869421250,26550,26500,26600,26500,679
20230720,135400,143851403650,26500,26700,26700,26500,6792
20230720,135300,143670706250,26700,26650,26700,26650,2064
20230720,135200,143615691050,26650,26600,26650,26550,2799
20230720,135100,143541236700,26600,26500,26600,26500,1663
20230720,135000,143497107550,26600,26650,26700,26500,4536
20230720,134900,143376207500,26650,26600,26700,26500,2832
20230720,134800,143300804200,26550,26700,26750,26450,6420
20230720,134700,143129413300,26700,26700,26750,26650,9090
20230720,134600,142886389400,26700,26500,26700,26450,10896
20230720,134500,142596314550,26500,26500,26550,26450,4192
20230720,134400,142485277600,26500,26350,26550,26350,18024
20230720,134300,142007817000,26350,26250,26350,26200,5103
20230720,134200,141873670050,26300,26200,26300,26150,3896
20230720,134100,141771463950,26200,26000,26300,26000,5852
20230720,134000,141618504900,26000,25900,26050,25900,7748
20230720,133900,141417284800,25900,25900,26000,25850,5208
20230720,133800,141282312600,26000,26050,26200,25900,11487
20230720,133700,140982899950,26050,25850,26050,25750,13024
20230720,133600,140644979150,25800,25650,25900,25500,44731
20230720,133500,139499955650,25600,26100,26100,25550,47501
20230720,133400,138271233350,26050,26150,26200,26000,28553
20230720,133300,137526919250,26150,26250,26250,26150,8505
20230720,133200,137304108200,26300,26300,26350,26200,6139
20230720,133100,137142896050,26300,26300,26350,26300,3827
20230720,133000,137042206400,26300,26350,26350,26300,5656
20230720,132900,136893297400,26350,26400,26450,26300,8711
20230720,132800,136663591000,26450,26400,26450,26400,2535
20230720,132700,136596660100,26450,26450,26500,26400,3533
20230720,132600,136503204500,26500,26450,26500,26400,3033
20230720,132500,136423017450,26400,26450,26450,26400,8079
20230720,132400,136209519700,26500,26450,26550,26450,2789
20230720,132300,136135698150,26500,26500,26550,26450,2140
20230720,132200,136078967050,26550,26450,26550,26450,6135
20230720,132100,135916373650,26450,26450,26500,26450,3637
20230720,132000,135820171100,26500,26450,26500,26450,9319
20230720,131900,135573562600,26450,26550,26600,26450,11464
20230720,131800,135269404800,26550,26550,26600,26550,2795
20230720,131700,135195186750,26550,26650,26650,26550,4430
20230720,131600,135077356950,26650,26650,26650,26600,1202
20230720,131500,135045325100,26650,26650,26650,26600,1562
20230720,131400,135003725250,26650,26650,26700,26600,1097
20230720,131300,134974506100,26700,26700,26700,26600,1148
20230720,131200,134943897950,26700,26600,26700,26550,3012
20230720,131100,134863676100,26600,26800,26800,26600,4719
20230720,131000,134737846000,26750,26850,26850,26750,7840
20230720,130900,134527719500,26850,26800,26850,26800,1298
20230720,130800,134492902950,26850,26850,26900,26800,1098
20230720,130700,134463422200,26850,26800,26950,26800,2781
20230720,130600,134388710750,26800,26950,26950,26750,3237
20230720,130500,134301868750,26900,26750,26900,26750,2667
20230720,130400,134230381950,26800,26850,26950,26800,3321
20230720,130300,134141243800,26900,27000,27150,26900,36722
20230720,130200,133148229300,26950,26850,27000,26800,8542
20230720,130100,132918106350,26850,26750,26850,26700,5355
20230720,130000,132774730700,26700,26650,26750,26600,5448
20230720,125900,132629332000,26600,26450,26600,26450,3739
20230720,125800,132530131300,26500,26400,26500,26400,5772
20230720,125700,132377600450,26450,26500,26500,26400,3880
20230720,125600,132275065700,26500,26500,26550,26450,3077
20230720,125500,132193490100,26550,26450,26550,26450,3076
20230720,125400,132111986650,26450,26350,26500,26350,3454
20230720,125300,132020649750,26350,26350,26350,26350,3809
20230720,125200,131920282600,26300,26300,26300,26300,0
20230720,125100,131920282600,26300,26500,26500,26300,24980
20230720,125000,131261251250,26450,26600,26600,26450,3148
20230720,124900,131177831700,26600,26550,26600,26500,811
20230720,124800,131156301100,26600,26500,26600,26500,1333
20230720,124700,131120950400,26500,26500,26550,26500,1992
20230720,124600,131068152950,26500,26550,26550,26450,1142
20230720,124500,131037880900,26450,26550,26600,26450,3992
20230720,124400,130932070300,26600,26550,26600,26500,1825
20230720,124300,130883603950,26550,26600,26650,26550,2548
20230720,124200,130815821450,26650,26650,26700,26650,1374
20230720,124100,130779203050,26650,26650,26700,26600,1723
20230720,124000,130733292250,26600,26650,26750,26600,2691
20230720,123900,130661511500,26750,26600,26750,26550,3203
20230720,123800,130576239500,26600,26450,26600,26400,9444
20230720,123700,130326324850,26500,26550,26550,26450,8098
20230720,123600,130111811300,26550,26600,26600,26550,6717
20230720,123500,129933467400,26550,26550,26600,26550,1483
20230720,123400,129894082500,26600,26600,26650,26550,2803
20230720,123300,129819521450,26600,26650,26650,26550,1771
20230720,123200,129772413500,26600,26600,26700,26550,3039
20230720,123100,129691576250,26600,26600,26700,26600,419
20230720,123000,129680411900,26600,26700,26750,26600,2069
20230720,122900,129625231250,26700,26700,26750,26700,457
20230720,122800,129613024850,26800,26700,26800,26700,501
20230720,122700,129599631250,26700,26750,26750,26600,1284
20230720,122600,129565389750,26800,26600,26800,26600,772
20230720,122500,129544798400,26650,26650,26700,26600,409
20230720,122400,129533891000,26600,26650,26650,26600,2379
20230720,122300,129470602200,26650,26650,26700,26600,2593
20230720,122200,129401536500,26700,26600,26700,26550,4188
20230720,122100,129290114450,26600,26600,26650,26550,1227
20230720,122000,129257469500,26650,26550,26650,26550,3619
20230720,121900,129161262850,26600,26700,26700,26550,8634
20230720,121800,128931580100,26700,26700,26750,26650,4821
20230720,121700,128802889050,26750,26750,26800,26750,2787
20230720,121600,128728318800,26750,26800,26850,26750,2308
20230720,121500,128666516500,26850,26850,26850,26800,2755
20230720,121400,128592580100,26900,26900,26950,26850,753
20230720,121300,128572330900,26900,27000,27000,26900,3787
20230720,121200,128470312700,27000,26950,27000,26900,3293
20230720,121100,128381532050,26900,26850,26950,26850,1625
20230720,121000,128337775300,26900,26800,26950,26800,3589
20230720,120900,128241290650,26850,26800,26850,26750,2506
20230720,120800,128174107750,26750,26700,26800,26700,1433
20230720,120700,128135822600,26700,26650,26800,26650,1701
20230720,120600,128090338100,26700,26650,26700,26600,2481
20230720,120500,128024220550,26600,26650,26650,26600,1334
20230720,120400,127988725850,26650,26650,26650,26600,562
20230720,120300,127973757600,26650,26600,26650,26600,2808
20230720,120200,127899034550,26650,26600,26650,26600,1403
20230720,120100,127861646950,26650,26700,26700,26600,1028
20230720,120000,127834261500,26700,26700,26700,26600,4493
20230720,115900,127714489850,26700,26700,26750,26600,3625
20230720,115800,127617789650,26700,26550,26700,26550,2765
20230720,115700,127544127950,26600,26600,26650,26550,6962
20230720,115600,127359090700,26600,26600,26650,26550,6376
20230720,115500,127189643200,26600,26600,26700,26450,33352
20230720,115400,126305379950,26600,26750,26800,26600,11977
20230720,115300,125986025650,26800,26800,26800,26700,6743
20230720,115200,125805552350,26800,26900,26900,26800,2988
20230720,115100,125725398450,26900,26850,26900,26800,1528
20230720,115000,125684331500,26850,26800,26950,26800,4276
20230720,114900,125569503100,26800,26750,26850,26700,5134
20230720,114800,125432139250,26750,26700,26750,26700,2649
20230720,114700,125361359100,26700,26750,26800,26700,1627
20230720,114600,125317832000,26750,26800,26800,26750,3567
20230720,114500,125222392300,26750,26800,26800,26750,2565
20230720,114400,125153740650,26750,26800,26850,26750,3144
20230720,114300,125069569050,26800,26750,26800,26700,6781
20230720,114200,124888221200,26750,26800,26800,26750,4893
20230720,114100,124757305150,26800,26850,26850,26750,8090
20230720,114000,124540488050,26850,26950,26950,26850,4376
20230720,113900,124422813950,26950,26950,27000,26900,2858
20230720,113800,124345805850,26900,26850,26950,26850,1966
20230720,113700,124292943550,26850,26850,26900,26850,1709
20230720,113600,124247031200,26850,26850,26900,26800,3409
20230720,113500,124155566600,26850,26800,26900,26800,2172
20230720,113400,124097320550,26850,26800,26900,26800,4971
20230720,113300,123964001000,26800,26900,26950,26800,5702
20230720,113200,123810953150,26850,27050,27050,26750,19841
20230720,113100,123278234200,27050,27100,27150,27000,3797
20230720,113000,123175464200,27100,27100,27150,27050,3190
20230720,112900,123089031500,27100,27000,27150,26950,10841
20230720,112800,122796120750,27000,26900,27000,26900,3147
20230720,112700,122711289800,26900,26900,26950,26850,6031
20230720,112600,122549240650,26850,26900,26950,26850,3601
20230720,112500,122452430200,26850,26900,26950,26850,4457
20230720,112400,122332679650,26900,26900,26950,26850,4179
20230720,112300,122220349650,26900,26900,27000,26850,4665
20230720,112200,122094801650,26900,26900,26950,26850,5392
20230720,112100,121949718600,26900,26900,27000,26850,4723
20230720,112000,121822527300,26900,26950,27050,26850,8969
20230720,111900,121581565400,26900,27200,27250,26900,32797
20230720,111800,120695407250,27200,27250,27300,27200,3210
20230720,111700,120607990100,27250,27250,27300,27100,3529
20230720,111600,120512025700,27250,27100,27350,27100,5599
20230720,111500,120359798500,27100,27100,27200,27050,1957
20230720,111400,120306783350,27050,27200,27200,27050,30505
20230720,111300,119478615700,27200,27250,27250,27050,5551
20230720,111200,119327950950,27250,27300,27350,27050,12527
20230720,111100,118986698200,27300,27150,27350,27100,9136
20230720,111000,118737945850,27100,26950,27150,26900,13190
20230720,110900,118381860450,26950,26950,27000,26850,6827
20230720,110800,118198022100,27000,27000,27200,26950,16292
20230720,110700,117756951450,27000,26900,27050,26850,12957
20230720,110600,117407541100,26950,27100,27100,26750,38339
20230720,110500,116376414850,27100,27000,27200,26950,24695
20230720,110400,115707834950,26950,26950,27150,26750,43599
20230720,110300,114533735650,27000,27500,27550,26900,55394
20230720,110200,113029936550,27500,27350,27550,27250,23330
20230720,110100,112389277650,27300,27400,27450,27250,36887
20230720,110000,111381557500,27400,27800,27800,27400,18889
20230720,105900,110861063150,27800,27650,27900,27650,18266
20230720,105800,110353588250,27650,27900,27950,27450,46298
20230720,105700,109073470450,27900,27950,27950,27800,14307
20230720,105600,108674260950,27950,28350,28350,27600,71674
20230720,105500,106670037500,28350,28400,28650,28250,55223
20230720,105400,105101934950,28450,29150,29800,28400,131079
20230720,105300,101267171250,29100,28900,29150,28700,47248
20230720,105200,99900290250,28800,28800,28950,28750,24459
20230720,105100,99194154150,28800,28750,29100,28700,39783
20230720,105000,98043151600,28750,28650,28800,28350,24047
20230720,104900,97356596500,28600,28500,28650,28150,47092
20230720,104800,96019947900,28350,29150,29250,28250,72047
20230720,104700,93941755850,29250,29200,29350,29150,101764
20230720,104600,90965675150,29400,29400,29400,29400,0
20230720,104500,90965675150,29400,29400,29400,29400,0
20230720,104400,90965675150,29400,29100,29400,29050,66991
20230720,104300,89001978650,29100,28900,29200,28700,99906
20230720,104200,86107229500,28950,28500,28950,28350,50760
20230720,104100,84651752800,28450,28350,28600,28300,40778
20230720,104000,83490359950,28450,28050,28450,27950,72138
20230720,103900,81451229600,28050,28000,28300,27950,31998
20230720,103800,80550590600,28000,27700,28100,27650,24036
20230720,103700,79879836400,27700,28000,28200,27600,47666
20230720,103600,78545871600,28000,27800,28000,27700,36298
20230720,103500,77534090900,27800,27150,27800,27150,37054
20230720,103400,76514099450,27150,27250,27300,27150,8950
20230720,103300,76270619400,27250,27400,27450,27250,8290
20230720,103200,76043887700,27400,27450,27450,27350,4179
20230720,103100,75929480450,27450,27450,27450,27350,3385
20230720,103000,75836763350,27450,27400,27450,27350,4951
20230720,102900,75701128100,27400,27350,27400,27350,1909
20230720,102800,75648916400,27350,27300,27400,27300,5215
20230720,102700,75506365900,27300,27450,27500,27300,4624
20230720,102600,75379606300,27500,27550,27600,27450,3601
20230720,102500,75280551950,27550,27500,27600,27450,4181
20230720,102400,75165263800,27600,27350,27600,27300,6511
20230720,102300,74986821900,27350,27600,27600,27300,5890
20230720,102200,74825312400,27550,27400,27650,27400,17019
20230720,102100,74355891100,27500,27400,27500,27350,14631
20230720,102000,73954787200,27400,27400,27450,27250,8113
20230720,101900,73733001850,27400,27250,27500,27250,14210
20230720,101800,73343327350,27300,27300,27400,27200,8033
20230720,101700,73123778400,27300,27050,27350,27050,9288
20230720,101600,72871005100,27150,27250,27300,27050,8904
20230720,101500,72628931550,27250,27150,27250,27150,10750
20230720,101400,72336414250,27200,26900,27200,26900,12057
20230720,101300,72010009600,26950,26950,27000,26850,7144
20230720,101200,71817525700,26950,26700,27000,26700,8148
20230720,101100,71598333650,26750,26700,26750,26650,2862
20230720,101000,71521866750,26700,26800,26900,26700,4220
20230720,100900,71409015300,26900,26850,26900,26800,2565
20230720,100800,71340162650,26850,26950,26950,26850,1777
20230720,100700,71292379950,26900,26950,27000,26900,3390
20230720,100600,71200982200,27000,26900,27000,26900,3964
20230720,100500,71094097500,26900,27000,27000,26850,11933
20230720,100400,70772449150,27000,27050,27100,26900,12225
20230720,100300,70442263150,27050,26800,27100,26750,9702
20230720,100200,70180729550,26800,26550,26800,26550,9767
20230720,100100,69920519300,26600,26600,26750,26550,8815
20230720,100000,69685831950,26550,26650,26850,26500,13951
20230720,095900,69314832150,26650,26550,26850,26500,12699
20230720,095800,68976901600,26500,26800,26850,26300,40523
20230720,095700,67903066500,26800,27150,27150,26800,10769
20230720,095600,67612473900,27150,27000,27200,26900,8568
20230720,095500,67380883950,27000,26900,27350,26900,19741
20230720,095400,66845799550,27000,27000,27000,26900,8517
20230720,095300,66616174800,26950,27450,27500,26950,11670
20230720,095200,66298154150,27500,26900,27600,26850,46289
20230720,095100,65031644900,26900,26800,26900,26750,6268
20230720,095000,64863556700,26750,26750,26800,26650,4248
20230720,094900,64750103200,26750,26750,26850,26650,7712
20230720,094800,64543942650,26700,26650,26750,26600,3220
20230720,094700,64458081450,26700,26550,26700,26500,11369
20230720,094600,64155894550,26500,26650,26650,26400,15610
20230720,094500,63742071150,26650,26500,26800,26450,9648
20230720,094400,63485452750,26500,26700,26750,26450,10195
20230720,094300,63214386400,26750,26700,26900,26650,7454
20230720,094200,63014969500,26700,26900,26950,26300,33269
20230720,094100,62129314650,26900,27100,27200,26900,7929
20230720,094000,61915071050,27050,27050,27100,26800,21631
20230720,093900,61332447600,27050,27300,27350,27050,11166
20230720,093800,61028684800,27300,27450,27450,27300,12355
20230720,093700,60690455250,27450,27500,27600,27400,11056
20230720,093600,60386265200,27500,27300,27550,27300,14761
20230720,093500,59980684900,27300,27200,27300,27150,5941
20230720,093400,59818948350,27250,27150,27250,27100,10051
20230720,093300,59545812450,27100,27150,27250,27100,18564
20230720,093200,59041868000,27200,27700,27700,26800,36310
20230720,093100,58054202150,27700,27650,27800,27550,31551
20230720,093000,57180549700,27700,27400,27800,27350,39143
20230720,092900,56098466550,27400,27200,27450,27200,23910
20230720,092800,55444637300,27250,27400,27850,27100,50412
20230720,092700,54054501800,27400,27150,27800,27100,73280
20230720,092600,52041100400,27200,26750,27250,26600,48328
20230720,092500,50735189150,26800,26400,26800,26350,18348
20230720,092400,50246692600,26400,26400,26500,26200,13932
20230720,092300,49879883850,26400,26400,26800,26150,55714
20230720,092200,48398374450,26450,26150,26450,26050,18389
20230720,092100,47914730000,26100,26100,26250,26000,15094
20230720,092000,47520653950,26000,25600,26100,25550,14879
20230720,091900,47136630350,25700,25700,25800,25450,29231
20230720,091800,46387989400,25700,26000,26000,25700,33023
20230720,091700,45534846000,26000,26250,26350,26000,30630
20230720,091600,44732038550,26250,25850,26250,25750,25649
20230720,091500,44063645100,25950,25200,25950,25200,77141
20230720,091400,42082667650,25200,26150,26450,25200,112338
20230720,091300,39182003750,26150,26750,26800,26100,56121
20230720,091200,37699877300,26800,26900,27050,26800,32549
20230720,091100,36823420400,26900,26900,27250,26800,42519
20230720,091000,35673015100,26850,27100,27250,26150,98460
20230720,090900,33048471950,27150,27600,27600,27050,54445
20230720,090800,31561260000,27550,27800,27800,27550,20416
20230720,090700,30995963900,27500,27400,28000,27400,46128
20230720,090600,29722471800,27600,27950,28400,27350,72009
20230720,090500,27713128100,27900,27250,27950,27200,52099
20230720,090400,26273257950,27350,28200,28250,26750,113501
20230720,090300,23176139550,28250,28050,28850,27950,112814
20230720,090200,19967629400,28050,28950,29400,27900,312541
20230720,090100,10909144200,28900,27800,29000,27500,183907
20230720,090000,5730104300,27650,26750,28000,26750,210300