KissMeData/200710/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201000,87919261000,28900,28900,28900,28900,82743
20230720,200900,87919261000,28900,28900,28900,28900,0
20230720,200800,87919261000,28900,28900,28900,28900,0
20230720,200700,87919261000,28900,28900,28900,28900,0
20230720,200600,87919261000,28900,28900,28900,28900,0
20230720,200500,87919261000,28900,28900,28900,28900,0
20230720,200400,87919261000,28900,28900,28900,28900,0
20230720,200300,87919261000,28900,28900,28900,28900,0
20230720,200200,87919261000,28900,28900,28900,28900,0
20230720,200100,87919261000,28900,28900,28900,28900,0
20230720,200000,87919261000,28900,28900,28900,28900,0
20230720,195900,87919261000,28900,28900,28900,28900,0
20230720,195800,87919261000,28900,28900,28900,28900,0
20230720,195700,87919261000,28900,28900,28900,28900,0
20230720,195600,87919261000,28900,28900,28900,28900,0
20230720,195500,87919261000,28900,28900,28900,28900,0
20230720,195400,87919261000,28900,28900,28900,28900,0
20230720,195300,87919261000,28900,28900,28900,28900,0
20230720,195200,87919261000,28900,28900,28900,28900,0
20230720,195100,87919261000,28900,28900,28900,28900,0
20230720,195000,87919261000,28900,28900,28900,28900,0
20230720,194900,87919261000,28900,28900,28900,28900,0
20230720,194800,87919261000,28900,28900,28900,28900,0
20230720,194700,87919261000,28900,28900,28900,28900,0
20230720,194600,87919261000,28900,28900,28900,28900,0
20230720,194500,87919261000,28900,28900,28900,28900,0
20230720,194400,87919261000,28900,28900,28900,28900,0
20230720,194300,87919261000,28900,28900,28900,28900,0
20230720,194200,87919261000,28900,28900,28900,28900,0
20230720,194100,87919261000,28900,28900,28900,28900,0
20230720,194000,87919261000,28900,28900,28900,28900,82743
20230720,193900,87919261000,28900,28900,28900,28900,0
20230720,193800,87919261000,28900,28900,28900,28900,0
20230720,193700,87919261000,28900,28900,28900,28900,0
20230720,193600,87919261000,28900,28900,28900,28900,0
20230720,193500,87919261000,28900,28900,28900,28900,0
20230720,193400,87919261000,28900,28900,28900,28900,0
20230720,193300,87919261000,28900,28900,28900,28900,0
20230720,193200,87919261000,28900,28900,28900,28900,0
20230720,193100,87919261000,28900,28900,28900,28900,0
20230720,193000,87919261000,28900,28900,28900,28900,0
20230720,192900,87919261000,28900,28900,28900,28900,0
20230720,192800,87919261000,28900,28900,28900,28900,0
20230720,192700,87919261000,28900,28900,28900,28900,0
20230720,192600,87919261000,28900,28900,28900,28900,0
20230720,192500,87919261000,28900,28900,28900,28900,0
20230720,192400,87919261000,28900,28900,28900,28900,0
20230720,192300,87919261000,28900,28900,28900,28900,0
20230720,192200,87919261000,28900,28900,28900,28900,0
20230720,192100,87919261000,28900,28900,28900,28900,0
20230720,192000,87919261000,28900,28900,28900,28900,0
20230720,191900,87919261000,28900,28900,28900,28900,0
20230720,191800,87919261000,28900,28900,28900,28900,0
20230720,191700,87919261000,28900,28900,28900,28900,0
20230720,191600,87919261000,28900,28900,28900,28900,0
20230720,191500,87919261000,28900,28900,28900,28900,0
20230720,191400,87919261000,28900,28900,28900,28900,0
20230720,191300,87919261000,28900,28900,28900,28900,0
20230720,191200,87919261000,28900,28900,28900,28900,0
20230720,191100,87919261000,28900,28900,28900,28900,0
20230720,191000,87919261000,28900,28900,28900,28900,82743
20230720,190900,87919261000,28900,28900,28900,28900,0
20230720,190800,87919261000,28900,28900,28900,28900,0
20230720,190700,87919261000,28900,28900,28900,28900,0
20230720,190600,87919261000,28900,28900,28900,28900,0
20230720,190500,87919261000,28900,28900,28900,28900,0
20230720,190400,87919261000,28900,28900,28900,28900,0
20230720,190300,87919261000,28900,28900,28900,28900,0
20230720,190200,87919261000,28900,28900,28900,28900,0
20230720,190100,87919261000,28900,28900,28900,28900,0
20230720,190000,87919261000,28900,28900,28900,28900,0
20230720,185900,87919261000,28900,28900,28900,28900,0
20230720,185800,87919261000,28900,28900,28900,28900,0
20230720,185700,87919261000,28900,28900,28900,28900,0
20230720,185600,87919261000,28900,28900,28900,28900,0
20230720,185500,87919261000,28900,28900,28900,28900,0
20230720,185400,87919261000,28900,28900,28900,28900,0
20230720,185300,87919261000,28900,28900,28900,28900,0
20230720,185200,87919261000,28900,28900,28900,28900,0
20230720,185100,87919261000,28900,28900,28900,28900,0
20230720,185000,87919261000,28900,28900,28900,28900,0
20230720,184900,87919261000,28900,28900,28900,28900,0
20230720,184800,87919261000,28900,28900,28900,28900,0
20230720,184700,87919261000,28900,28900,28900,28900,0
20230720,184600,87919261000,28900,28900,28900,28900,0
20230720,184500,87919261000,28900,28900,28900,28900,0
20230720,184400,87919261000,28900,28900,28900,28900,0
20230720,184300,87919261000,28900,28900,28900,28900,0
20230720,184200,87919261000,28900,28900,28900,28900,0
20230720,184100,87919261000,28900,28900,28900,28900,0
20230720,184000,87919261000,28900,28900,28900,28900,82743
20230720,183900,87919261000,28900,28900,28900,28900,0
20230720,183800,87919261000,28900,28900,28900,28900,0
20230720,183700,87919261000,28900,28900,28900,28900,0
20230720,183600,87919261000,28900,28900,28900,28900,0
20230720,183500,87919261000,28900,28900,28900,28900,0
20230720,183400,87919261000,28900,28900,28900,28900,0
20230720,183300,87919261000,28900,28900,28900,28900,0
20230720,183200,87919261000,28900,28900,28900,28900,0
20230720,183100,87919261000,28900,28900,28900,28900,0
20230720,183000,87919261000,28900,28900,28900,28900,0
20230720,182900,87919261000,28900,28900,28900,28900,0
20230720,182800,87919261000,28900,28900,28900,28900,0
20230720,182700,87919261000,28900,28900,28900,28900,0
20230720,182600,87919261000,28900,28900,28900,28900,0
20230720,182500,87919261000,28900,28900,28900,28900,0
20230720,182400,87919261000,28900,28900,28900,28900,0
20230720,182300,87919261000,28900,28900,28900,28900,0
20230720,182200,87919261000,28900,28900,28900,28900,0
20230720,182100,87919261000,28900,28900,28900,28900,0
20230720,182000,87919261000,28900,28900,28900,28900,0
20230720,181900,87919261000,28900,28900,28900,28900,0
20230720,181800,87919261000,28900,28900,28900,28900,0
20230720,181700,87919261000,28900,28900,28900,28900,0
20230720,181600,87919261000,28900,28900,28900,28900,0
20230720,181500,87919261000,28900,28900,28900,28900,0
20230720,181400,87919261000,28900,28900,28900,28900,0
20230720,181300,87919261000,28900,28900,28900,28900,0
20230720,181200,87919261000,28900,28900,28900,28900,0
20230720,181100,87919261000,28900,28900,28900,28900,0
20230720,181000,87919261000,28900,28900,28900,28900,82743
20230720,180900,87919261000,28900,28900,28900,28900,0
20230720,180800,87919261000,28900,28900,28900,28900,0
20230720,180700,87919261000,28900,28900,28900,28900,0
20230720,180600,87919261000,28900,28900,28900,28900,0
20230720,180500,87919261000,28900,28900,28900,28900,0
20230720,180400,87919261000,28900,28900,28900,28900,0
20230720,180300,87919261000,28900,28900,28900,28900,0
20230720,180200,87919261000,28900,28900,28900,28900,0
20230720,180100,87919261000,28900,28900,28900,28900,0
20230720,180000,87919261000,28900,28900,28900,28900,0
20230720,175900,87919261000,28900,28900,28900,28900,0
20230720,175800,87919261000,28900,28900,28900,28900,0
20230720,175700,87919261000,28900,28900,28900,28900,0
20230720,175600,87919261000,28900,28900,28900,28900,0
20230720,175500,87919261000,28900,28900,28900,28900,0
20230720,175400,87919261000,28900,28900,28900,28900,0
20230720,175300,87919261000,28900,28900,28900,28900,0
20230720,175200,87919261000,28900,28900,28900,28900,0
20230720,175100,87919261000,28900,28900,28900,28900,0
20230720,175000,87919261000,28900,28900,28900,28900,0
20230720,174900,87919261000,28900,28900,28900,28900,0
20230720,174800,87919261000,28900,28900,28900,28900,0
20230720,174700,87919261000,28900,28900,28900,28900,0
20230720,174600,87919261000,28900,28900,28900,28900,0
20230720,174500,87919261000,28900,28900,28900,28900,0
20230720,174400,87919261000,28900,28900,28900,28900,0
20230720,174300,87919261000,28900,28900,28900,28900,0
20230720,174200,87919261000,28900,28900,28900,28900,0
20230720,174100,87919261000,28900,28900,28900,28900,0
20230720,174000,87919261000,28900,28900,28900,28900,82743
20230720,173900,87919261000,28900,28900,28900,28900,0
20230720,173800,87919261000,28900,28900,28900,28900,0
20230720,173700,87919261000,28900,28900,28900,28900,0
20230720,173600,87919261000,28900,28900,28900,28900,0
20230720,173500,87919261000,28900,28900,28900,28900,0
20230720,173400,87919261000,28900,28900,28900,28900,0
20230720,173300,87919261000,28900,28900,28900,28900,0
20230720,173200,87919261000,28900,28900,28900,28900,0
20230720,173100,87919261000,28900,28900,28900,28900,0
20230720,173000,87919261000,28900,28900,28900,28900,0
20230720,172900,87919261000,28900,28900,28900,28900,0
20230720,172800,87919261000,28900,28900,28900,28900,0
20230720,172700,87919261000,28900,28900,28900,28900,0
20230720,172600,87919261000,28900,28900,28900,28900,0
20230720,172500,87919261000,28900,28900,28900,28900,0
20230720,172400,87919261000,28900,28900,28900,28900,0
20230720,172300,87919261000,28900,28900,28900,28900,0
20230720,172200,87919261000,28900,28900,28900,28900,0
20230720,172100,87919261000,28900,28900,28900,28900,0
20230720,172000,87919261000,28900,28900,28900,28900,0
20230720,171900,87919261000,28900,28900,28900,28900,0
20230720,171800,87919261000,28900,28900,28900,28900,0
20230720,171700,87919261000,28900,28900,28900,28900,0
20230720,171600,87919261000,28900,28900,28900,28900,0
20230720,171500,87919261000,28900,28900,28900,28900,0
20230720,171400,87919261000,28900,28900,28900,28900,0
20230720,171300,87919261000,28900,28900,28900,28900,0
20230720,171200,87919261000,28900,28900,28900,28900,0
20230720,171100,87919261000,28900,28900,28900,28900,0
20230720,171000,87919261000,28900,28900,28900,28900,82743
20230720,170900,87919261000,28900,28900,28900,28900,0
20230720,170800,87919261000,28900,28900,28900,28900,0
20230720,170700,87919261000,28900,28900,28900,28900,0
20230720,170600,87919261000,28900,28900,28900,28900,0
20230720,170500,87919261000,28900,28900,28900,28900,0
20230720,170400,87919261000,28900,28900,28900,28900,0
20230720,170300,87919261000,28900,28900,28900,28900,0
20230720,170200,87919261000,28900,28900,28900,28900,0
20230720,170100,87919261000,28900,28900,28900,28900,0
20230720,170000,87919261000,28900,28900,28900,28900,0
20230720,165900,87919261000,28900,28900,28900,28900,0
20230720,165800,87919261000,28900,28900,28900,28900,0
20230720,165700,87919261000,28900,28900,28900,28900,0
20230720,165600,87919261000,28900,28900,28900,28900,0
20230720,165500,87919261000,28900,28900,28900,28900,0
20230720,165400,87919261000,28900,28900,28900,28900,0
20230720,165300,87919261000,28900,28900,28900,28900,0
20230720,165200,87919261000,28900,28900,28900,28900,0
20230720,165100,87919261000,28900,28900,28900,28900,0
20230720,165000,87919261000,28900,28900,28900,28900,0
20230720,164900,87919261000,28900,28900,28900,28900,0
20230720,164800,87919261000,28900,28900,28900,28900,0
20230720,164700,87919261000,28900,28900,28900,28900,0
20230720,164600,87919261000,28900,28900,28900,28900,0
20230720,164500,87919261000,28900,28900,28900,28900,0
20230720,164400,87919261000,28900,28900,28900,28900,0
20230720,164300,87919261000,28900,28900,28900,28900,0
20230720,164200,87919261000,28900,28900,28900,28900,0
20230720,164100,87919261000,28900,28900,28900,28900,0
20230720,164000,87919261000,28900,28900,28900,28900,82743
20230720,163900,87919261000,28900,28900,28900,28900,0
20230720,163800,87919261000,28900,28900,28900,28900,0
20230720,163700,87919261000,28900,28900,28900,28900,0
20230720,163600,87919261000,28900,28900,28900,28900,0
20230720,163500,87919261000,28900,28900,28900,28900,0
20230720,163400,87919261000,28900,28900,28900,28900,0
20230720,163300,87919261000,28900,28900,28900,28900,0
20230720,163200,87919261000,28900,28900,28900,28900,0
20230720,163100,87919261000,28900,28900,28900,28900,0
20230720,163000,87919261000,28900,28900,28900,28900,0
20230720,162900,87919261000,28900,28900,28900,28900,0
20230720,162800,87919261000,28900,28900,28900,28900,0
20230720,162700,87919261000,28900,28900,28900,28900,0
20230720,162600,87919261000,28900,28900,28900,28900,0
20230720,162500,87919261000,28900,28900,28900,28900,0
20230720,162400,87919261000,28900,28900,28900,28900,0
20230720,162300,87919261000,28900,28900,28900,28900,0
20230720,162200,87919261000,28900,28900,28900,28900,0
20230720,162100,87919261000,28900,28900,28900,28900,0
20230720,162000,87919261000,28900,28900,28900,28900,0
20230720,161900,87919261000,28900,28900,28900,28900,0
20230720,161800,87919261000,28900,28900,28900,28900,0
20230720,161700,87919261000,28900,28900,28900,28900,0
20230720,161600,87919261000,28900,28900,28900,28900,0
20230720,161500,87919261000,28900,28900,28900,28900,0
20230720,161400,87919261000,28900,28900,28900,28900,0
20230720,161300,87919261000,28900,28900,28900,28900,0
20230720,161200,87919261000,28900,28900,28900,28900,0
20230720,161100,87919261000,28900,28900,28900,28900,0
20230720,161000,87919261000,28900,28900,28900,28900,82743
20230720,160900,87919261000,28900,28900,28900,28900,0
20230720,160800,87919261000,28900,28900,28900,28900,0
20230720,160700,87919261000,28900,28900,28900,28900,0
20230720,160600,87919261000,28900,28900,28900,28900,0
20230720,160500,87919261000,28900,28900,28900,28900,0
20230720,160400,87919261000,28900,28900,28900,28900,0
20230720,160300,87919261000,28900,28900,28900,28900,0
20230720,160200,87919261000,28900,28900,28900,28900,0
20230720,160100,87919261000,28900,28900,28900,28900,0
20230720,160000,87919261000,28900,28900,28900,28900,0
20230720,155900,87919261000,28900,28900,28900,28900,0
20230720,155800,87919261000,28900,28900,28900,28900,0
20230720,155700,87919261000,28900,28900,28900,28900,0
20230720,155600,87919261000,28900,28900,28900,28900,0
20230720,155500,87919261000,28900,28900,28900,28900,0
20230720,155400,87919261000,28900,28900,28900,28900,0
20230720,155300,87919261000,28900,28900,28900,28900,0
20230720,155200,87919261000,28900,28900,28900,28900,0
20230720,155100,87919261000,28900,28900,28900,28900,0
20230720,155000,87919261000,28900,28900,28900,28900,0
20230720,154900,87919261000,28900,28900,28900,28900,0
20230720,154800,87919261000,28900,28900,28900,28900,0
20230720,154700,87919261000,28900,28900,28900,28900,0
20230720,154600,87919261000,28900,28900,28900,28900,0
20230720,154500,87919261000,28900,28900,28900,28900,0
20230720,154400,87919261000,28900,28900,28900,28900,0
20230720,154300,87919261000,28900,28900,28900,28900,0
20230720,154200,87919261000,28900,28900,28900,28900,0
20230720,154100,87919261000,28900,28900,28900,28900,0
20230720,154000,87919261000,28900,28900,28900,28900,82743
20230720,153900,87919261000,28900,28900,28900,28900,0
20230720,153800,87919261000,28900,28900,28900,28900,0
20230720,153700,87919261000,28900,28900,28900,28900,0
20230720,153600,87919261000,28900,28900,28900,28900,0
20230720,153500,87919261000,28900,28900,28900,28900,0
20230720,153400,87919261000,28900,28900,28900,28900,0
20230720,153300,87919261000,28900,28900,28900,28900,0
20230720,153200,87919261000,28900,28900,28900,28900,0
20230720,153100,87919261000,28900,28900,28900,28900,0
20230720,153000,87919261000,28900,28900,28900,28900,82743
20230720,152900,85527988300,28750,28750,28750,28750,0
20230720,152800,85527988300,28750,28750,28750,28750,0
20230720,152700,85527988300,28750,28750,28750,28750,0
20230720,152600,85527988300,28750,28750,28750,28750,0
20230720,152500,85527988300,28750,28750,28750,28750,0
20230720,152400,85527988300,28750,28750,28750,28750,0
20230720,152300,85527988300,28750,28750,28750,28750,0
20230720,152200,85527988300,28750,28750,28750,28750,0
20230720,152100,85527988300,28750,28750,28750,28750,0
20230720,152000,85527988300,28750,28750,28750,28750,0
20230720,151900,85527988300,28750,28650,28800,28600,35439
20230720,151800,84511044700,28650,28550,28650,28500,17736
20230720,151700,84003678600,28550,28550,28650,28450,23935
20230720,151600,83319758950,28550,28350,28550,28350,26022
20230720,151500,82578910000,28300,28300,28400,28200,16551
20230720,151400,82110744950,28300,28350,28400,28300,4501
20230720,151300,81983166600,28350,28400,28400,28300,6833
20230720,151200,81789429900,28400,28400,28500,28350,7079
20230720,151100,81588377450,28450,28400,28450,28400,6043
20230720,151000,81416587350,28400,28300,28450,28300,4219
20230720,150900,81296805000,28300,28300,28400,28300,4537
20230720,150800,81168184850,28300,28250,28350,28250,4784
20230720,150700,81032807200,28300,28400,28400,28250,9801
20230720,150600,80755271800,28350,28400,28450,28350,7561
20230720,150500,80540525500,28400,28500,28500,28400,5850
20230720,150400,80374148100,28450,28300,28500,28300,5843
20230720,150300,80208119700,28350,28450,28450,28300,12169
20230720,150200,79862889800,28450,28450,28500,28400,10179
20230720,150100,79573201800,28450,28500,28550,28450,11291
20230720,150000,79251388450,28550,28350,28600,28350,11069
20230720,145900,78936096450,28350,28400,28400,28250,11905
20230720,145800,78598891250,28400,28500,28550,28350,14959
20230720,145700,78173446600,28500,28400,28550,28400,8306
20230720,145600,77936967400,28400,28400,28550,28400,10823
20230720,145500,77628672350,28450,28450,28550,28350,17445
20230720,145400,77132179950,28450,28200,28500,28150,21226
20230720,145300,76530786900,28250,28450,28450,28150,17938
20230720,145200,76022971750,28450,28550,28750,28400,44544
20230720,145100,74750783100,28550,28400,28600,28300,31893
20230720,145000,73841645100,28400,28300,28450,28150,31422
20230720,144900,72952339300,28350,28050,28600,28050,125506
20230720,144800,69391982450,28100,28000,28100,27950,10179
20230720,144700,69106789850,28000,28000,28050,27950,6067
20230720,144600,68936923700,28000,28050,28050,28000,3081
20230720,144500,68850570500,28000,28000,28050,27950,7827
20230720,144400,68631463050,28000,28000,28100,28000,5699
20230720,144300,68471708450,28050,28100,28100,28000,7080
20230720,144200,68273071500,28100,28000,28100,27950,11575
20230720,144100,67948566150,28000,27950,28000,27900,6008
20230720,144000,67780751000,27950,28000,28050,27850,15146
20230720,143900,67357503000,28050,28050,28100,28000,10463
20230720,143800,67063989450,28050,28000,28150,27900,20644
20230720,143700,66484746950,28050,28250,28250,27850,23696
20230720,143600,65820873450,28250,27800,28250,27750,105062
20230720,143500,62880780650,27750,27750,27800,27750,10032
20230720,143400,62602043650,27800,27800,27850,27700,19578
20230720,143300,62058098150,27800,27600,27800,27550,25068
20230720,143200,61362860650,27600,27600,27650,27550,8546
20230720,143100,61127020450,27600,27600,27700,27550,11999
20230720,143000,60795542900,27600,27550,27750,27550,32698
20230720,142900,59890415850,27600,27250,27750,27250,49874
20230720,142800,58515400850,27300,27200,27300,27200,3617
20230720,142700,58416897600,27200,27350,27350,27200,4842
20230720,142600,58284918550,27350,27300,27350,27300,2246
20230720,142500,58223549950,27350,27300,27350,27250,5455
20230720,142400,58074629550,27250,27250,27350,27250,4345
20230720,142300,57956006250,27250,27200,27250,27200,3194
20230720,142200,57868998850,27200,27100,27250,27100,5636
20230720,142100,57716055150,27100,27250,27250,27100,8487
20230720,142000,57485141650,27250,27350,27400,27200,7018
20230720,141900,57293633150,27350,27350,27400,27300,4017
20230720,141800,57183766200,27300,27200,27350,27200,8881
20230720,141700,56941343500,27250,27250,27400,27200,9536
20230720,141600,56680797750,27300,27150,27300,27150,4720
20230720,141500,56552339750,27150,27200,27200,27100,5786
20230720,141400,56395267850,27150,27200,27250,27150,3363
20230720,141300,56303807400,27200,27300,27300,27200,5455
20230720,141200,56155213600,27300,27300,27350,27250,4760
20230720,141100,56025246200,27300,27200,27300,27150,5153
20230720,141000,55884978550,27200,27150,27300,27100,4407
20230720,140900,55764957100,27100,27300,27350,27050,13952
20230720,140800,55385779550,27250,27350,27400,27200,8086
20230720,140700,55165080650,27350,27450,27550,27250,18147
20230720,140600,54668122250,27500,27600,27650,27500,19982
20230720,140500,54117245650,27650,27450,27700,27450,47631
20230720,140400,52803732050,27500,27450,27500,27400,24479
20230720,140300,52131013450,27500,27350,27500,27300,35304
20230720,140200,51161881250,27350,27250,27450,27250,17632
20230720,140100,50679319000,27300,27300,27350,27250,4488
20230720,140000,50556907950,27300,27400,27400,27250,6810
20230720,135900,50370747950,27400,27350,27400,27300,8421
20230720,135800,50140197100,27350,27250,27450,27250,17304
20230720,135700,49666257350,27250,27400,27450,27200,18610
20230720,135600,49157276600,27400,27400,27400,27350,10754
20230720,135500,48862632300,27400,27400,27400,27400,0
20230720,135400,48862632300,27400,27350,27400,27350,27461
20230720,135300,48110421650,27400,27400,27400,27250,19967
20230720,135200,47564190150,27400,27200,27400,27150,62643
20230720,135100,45850237900,27200,27300,27300,27150,20589
20230720,135000,45289860750,27300,26800,27350,26800,125724
20230720,134900,41873105750,26750,26750,26800,26700,2739
20230720,134800,41799814950,26700,26700,26750,26700,1621
20230720,134700,41756529050,26750,26700,26750,26650,1081
20230720,134600,41727666450,26700,26750,26750,26700,4628
20230720,134500,41604001700,26800,26750,26800,26750,6300
20230720,134400,41435192650,26750,26750,26800,26750,1539
20230720,134300,41394014400,26800,26750,26800,26750,835
20230720,134200,41371673900,26750,26750,26800,26700,1959
20230720,134100,41319224550,26750,26700,26800,26700,5003
20230720,134000,41185513700,26700,26650,26700,26650,775
20230720,133900,41164829800,26650,26600,26700,26550,1931
20230720,133800,41113403700,26600,26600,26650,26600,1044
20230720,133700,41085611600,26650,26700,26700,26600,1782
20230720,133600,41038096300,26700,26700,26750,26700,3414
20230720,133500,40946879000,26700,26650,26750,26650,2873
20230720,133400,40870180250,26650,26650,26700,26650,535
20230720,133300,40855909850,26700,26650,26700,26650,946
20230720,133200,40830671350,26650,26650,26700,26650,1273
20230720,133100,40796723700,26650,26650,26650,26600,465
20230720,133000,40784338050,26650,26600,26650,26550,868
20230720,132900,40761215600,26600,26600,26650,26600,857
20230720,132800,40738392250,26600,26550,26650,26550,1827
20230720,132700,40689768150,26600,26550,26600,26500,2626
20230720,132600,40620066300,26550,26550,26550,26500,1351
20230720,132500,40584236250,26500,26450,26550,26400,1138
20230720,132400,40554158000,26450,26450,26500,26400,1913
20230720,132300,40503595300,26550,26550,26550,26500,4901
20230720,132200,40373656000,26550,26550,26600,26500,3482
20230720,132100,40281286200,26550,26550,26600,26500,1412
20230720,132000,40243795200,26600,26550,26600,26550,2772
20230720,131900,40170065100,26550,26550,26550,26500,1360
20230720,131800,40133992200,26500,26500,26550,26450,3661
20230720,131700,40036947900,26500,26450,26500,26450,1428
20230720,131600,39999166150,26500,26450,26500,26450,598
20230720,131500,39983342300,26450,26450,26500,26450,2243
20230720,131400,39924011400,26450,26500,26550,26450,1555
20230720,131300,39882807450,26500,26500,26550,26500,1614
20230720,131200,39840032850,26550,26500,26550,26500,370
20230720,131100,39830220750,26500,26550,26550,26500,575
20230720,131000,39814966500,26550,26550,26550,26500,1401
20230720,130900,39777770550,26550,26550,26600,26500,915
20230720,130800,39753473400,26550,26550,26600,26550,1475
20230720,130700,39714308900,26500,26550,26550,26500,527
20230720,130600,39700333950,26550,26500,26600,26500,3002
20230720,130500,39620774750,26500,26550,26600,26500,2637
20230720,130400,39550803650,26600,26600,26600,26550,579
20230720,130300,39535409150,26600,26650,26650,26550,1369
20230720,130200,39498981200,26600,26500,26600,26500,2007
20230720,130100,39445612400,26550,26550,26600,26500,1958
20230720,130000,39393627650,26550,26550,26550,26450,1764
20230720,125900,39346808750,26500,26500,26550,26450,2220
20230720,125800,39287972600,26500,26450,26500,26450,1732
20230720,125700,39242150150,26450,26400,26500,26300,2895
20230720,125600,39165693450,26400,26350,26400,26350,306
20230720,125500,39157616250,26400,26400,26400,26350,600
20230720,125400,39141785900,26400,26400,26400,26350,1138
20230720,125300,39111759400,26300,26300,26350,26300,901
20230720,125200,39088033550,26350,26300,26350,26300,1738
20230720,125100,39042267950,26350,26400,26400,26300,3451
20230720,125000,38951414950,26400,26500,26500,26350,4310
20230720,124900,38837471650,26500,26450,26500,26450,999
20230720,124800,38811042500,26450,26400,26450,26400,258
20230720,124700,38804224250,26400,26400,26450,26350,1851
20230720,124600,38755343400,26450,26400,26450,26400,977
20230720,124500,38729534650,26400,26400,26450,26400,256
20230720,124400,38722771700,26400,26350,26400,26350,466
20230720,124300,38710473350,26350,26400,26400,26350,287
20230720,124200,38702901250,26400,26400,26400,26350,1398
20230720,124100,38666047000,26350,26400,26400,26350,1652
20230720,124000,38622439000,26450,26400,26450,26400,755
20230720,123900,38602488800,26400,26350,26400,26350,531
20230720,123800,38588475750,26400,26350,26400,26350,415
20230720,123700,38577528850,26350,26350,26400,26300,353
20230720,123600,38568223400,26350,26350,26400,26300,1428
20230720,123500,38530620250,26400,26350,26400,26350,747
20230720,123400,38510933200,26400,26400,26400,26350,586
20230720,123300,38495481600,26400,26400,26400,26350,691
20230720,123200,38477248000,26400,26300,26400,26250,3231
20230720,123100,38392219900,26300,26350,26350,26300,1062
20230720,123000,38364282800,26350,26350,26350,26300,848
20230720,122900,38341959000,26350,26350,26400,26300,3349
20230720,122800,38253835900,26350,26350,26400,26350,601
20230720,122700,38237984700,26350,26400,26400,26350,2070
20230720,122600,38183433500,26400,26400,26450,26350,786
20230720,122500,38162679200,26400,26400,26450,26400,905
20230720,122400,38138779750,26450,26400,26450,26400,805
20230720,122300,38117520800,26450,26400,26450,26350,575
20230720,122200,38102332350,26400,26400,26400,26350,1807
20230720,122100,38054695550,26350,26400,26450,26350,944
20230720,122000,38029801150,26400,26400,26450,26400,2767
20230720,121900,37956744650,26400,26450,26450,26400,1379
20230720,121800,37920291350,26450,26450,26500,26450,975
20230720,121700,37894487900,26500,26450,26500,26450,444
20230720,121600,37882731950,26450,26500,26500,26450,1410
20230720,121500,37845428600,26500,26500,26550,26450,739
20230720,121400,37825863350,26550,26550,26550,26450,5605
20230720,121300,37677381200,26550,26550,26600,26500,1438
20230720,121200,37639209350,26600,26550,26600,26500,419
20230720,121100,37628087950,26550,26600,26650,26550,1882
20230720,121000,37578004050,26600,26500,26600,26450,6510
20230720,120900,37405377200,26450,26450,26500,26450,1358
20230720,120800,37369451150,26450,26500,26550,26450,980
20230720,120700,37343509050,26500,26450,26550,26450,2174
20230720,120600,37285928500,26450,26500,26550,26400,8059
20230720,120500,37072663900,26500,26600,26600,26500,2352
20230720,120400,37010263950,26550,26500,26600,26500,3025
20230720,120300,36930004650,26600,26600,26650,26500,3878
20230720,120200,36827001650,26600,26650,26650,26600,3867
20230720,120100,36724069250,26700,26750,26750,26650,1204
20230720,120000,36691952800,26750,26700,26750,26700,1242
20230720,115900,36658760300,26700,26750,26750,26650,1070
20230720,115800,36630152650,26750,26700,26750,26700,1733
20230720,115700,36583808900,26700,26650,26750,26650,1189
20230720,115600,36552031450,26700,26700,26700,26650,705
20230720,115500,36533234450,26700,26650,26700,26650,1195
20230720,115400,36501344350,26650,26650,26700,26650,1423
20230720,115300,36463358150,26600,26650,26650,26600,956
20230720,115200,36437906400,26650,26600,26700,26600,2305
20230720,115100,36376499400,26600,26650,26700,26600,1673
20230720,115000,36331904350,26650,26650,26700,26550,4062
20230720,114900,36223817250,26700,26600,26700,26550,8709
20230720,114800,35992084200,26600,26700,26750,26600,4543
20230720,114700,35870996300,26700,26750,26800,26700,1181
20230720,114600,35839451800,26750,26750,26800,26700,873
20230720,114500,35816095150,26800,26700,26800,26700,1087
20230720,114400,35787034900,26700,26800,26800,26700,3013
20230720,114300,35706558150,26750,26800,26800,26650,5088
20230720,114200,35570585050,26800,26800,26900,26800,1872
20230720,114100,35520379700,26800,26850,26900,26800,1406
20230720,114000,35482683150,26850,26950,26950,26800,1690
20230720,113900,35437229000,26950,26850,26950,26850,1081
20230720,113800,35408152350,26850,26900,26900,26850,632
20230720,113700,35391177050,26900,26850,26900,26850,1810
20230720,113600,35342525200,26850,26850,26900,26800,1171
20230720,113500,35311090200,26850,26850,26900,26800,719
20230720,113400,35291793650,26800,26850,26900,26800,6041
20230720,113300,35129761200,26850,26900,26950,26800,6525
20230720,113200,34954650050,26950,27050,27050,26950,3438
20230720,113100,34861887450,27000,27050,27100,27000,2686
20230720,113000,34789324300,27050,27000,27050,26950,5628
20230720,112900,34637179100,27000,27100,27100,27000,1635
20230720,112800,34592916050,27050,27050,27100,27050,1971
20230720,112700,34539579600,27050,26900,27050,26850,13542
20230720,112600,34173735500,26900,26950,27000,26900,2179
20230720,112500,34114983000,26950,27000,27000,26900,3452
20230720,112400,34022002250,26900,27100,27100,26850,12765
20230720,112300,33678224700,27050,27050,27100,27000,4550
20230720,112200,33555044050,27050,27100,27150,27050,3951
20230720,112100,33447995550,27100,27150,27200,27100,6564
20230720,112000,33269777100,27200,27200,27200,27150,8570
20230720,111900,33036800100,27150,27150,27200,27150,2970
20230720,111800,32956117900,27150,27200,27200,27100,6933
20230720,111700,32767890550,27200,27100,27200,27050,14250
20230720,111600,32381350150,27100,27100,27100,27050,3408
20230720,111500,32289076850,27100,27100,27100,27050,4141
20230720,111400,32176937000,27100,27050,27100,27000,7220
20230720,111300,31981646300,27050,27000,27100,27000,5922
20230720,111200,31821443950,26950,26800,27050,26800,17368
20230720,111100,31353246700,26850,26900,26900,26800,4179
20230720,111000,31241044750,26850,26800,26950,26800,3290
20230720,110900,31152633750,26800,26750,26800,26700,2412
20230720,110800,31088089400,26700,26750,26800,26700,4631
20230720,110700,30964230050,26800,26800,26850,26700,6863
20230720,110600,30780469500,26850,26950,27000,26750,10753
20230720,110500,30491777200,27000,26950,27100,26950,37268
20230720,110400,29485216800,27000,27000,27000,26950,20079
20230720,110300,28943208150,27000,27000,27000,26900,8919
20230720,110200,28702882400,27000,26900,27000,26900,14942
20230720,110100,28300205150,26950,26900,26950,26900,2509
20230720,110000,28232632650,26900,26850,26950,26800,6695
20230720,105900,28052647500,26800,26900,26950,26800,2834
20230720,105800,27976494950,26900,26800,26950,26750,4818
20230720,105700,27847009600,26850,26950,26950,26750,4839
20230720,105600,27717204700,26900,26950,26950,26850,5869
20230720,105500,27559265250,26950,26950,26950,26850,13713
20230720,105400,27189928950,26900,26950,26950,26900,5509
20230720,105300,27041675350,26950,26850,26950,26850,16464
20230720,105200,26598413900,26900,26800,26900,26800,3185
20230720,105100,26512856650,26850,26850,26900,26800,3152
20230720,105000,26428209600,26900,26750,26900,26750,14550
20230720,104900,26037504150,26800,26650,26800,26600,2690
20230720,104800,25965613650,26700,26700,26700,26600,5586
20230720,104700,25816826700,26700,26700,26750,26700,1787
20230720,104600,25769083800,26700,26750,26800,26600,5883
20230720,104500,25612086250,26750,26650,26800,26600,5012
20230720,104400,25478365100,26650,26800,26800,26650,3494
20230720,104300,25385021700,26800,26700,26800,26600,2954
20230720,104200,25306051300,26600,26800,26800,26600,3759
20230720,104100,25205701600,26750,26800,26850,26750,1934
20230720,104000,25153853550,26800,26800,26900,26750,7839
20230720,103900,24943654050,26800,26950,26950,26800,4541
20230720,103800,24821667400,26950,26850,26950,26850,19051
20230720,103700,24309024000,26900,26800,26900,26800,7998
20230720,103600,24094211050,26850,26850,26900,26800,10247
20230720,103500,23819029200,26900,26750,26900,26700,11772
20230720,103400,23503707000,26750,26700,26750,26600,3159
20230720,103300,23419360550,26650,26500,26650,26500,4841
20230720,103200,23290560300,26500,26550,26600,26500,2390
20230720,103100,23227091800,26550,26400,26600,26350,8838
20230720,103000,22993037100,26450,26350,26550,26350,7240
20230720,102900,22801576000,26350,26250,26400,26250,3082
20230720,102800,22720472700,26300,26300,26350,26100,13146
20230720,102700,22375910100,26300,26450,26500,26300,4942
20230720,102600,22245419350,26400,26400,26500,26250,17419
20230720,102500,21786695900,26350,26650,26700,26350,12632
20230720,102400,21452053800,26650,26550,26700,26500,6017
20230720,102300,21292195800,26600,26800,26800,26500,12007
20230720,102200,20972679650,26850,26900,26950,26800,15630
20230720,102100,20552391800,26900,26850,26900,26800,13713
20230720,102000,20184064200,26800,26650,26850,26600,6344
20230720,101900,20014580950,26650,26800,26800,26600,10230
20230720,101800,19741254500,26800,26850,26900,26800,17539
20230720,101700,19270154250,26850,26750,26850,26700,17269
20230720,101600,18807503100,26800,26700,26800,26600,26127
20230720,101500,18109256800,26650,26600,26700,26600,5316
20230720,101400,17967605450,26600,26600,26650,26550,5483
20230720,101300,17821728400,26600,26500,26600,26450,9238
20230720,101200,17576624850,26500,26600,26600,26450,5626
20230720,101100,17427465300,26600,26600,26700,26550,9673
20230720,101000,17169740950,26600,26500,26600,26450,11817
20230720,100900,16855673000,26500,26550,26600,26500,7800
20230720,100800,16648655850,26500,26500,26600,26450,8410
20230720,100700,16425657700,26500,26400,26500,26400,5074
20230720,100600,16291474600,26450,26450,26500,26300,17276
20230720,100500,15835316550,26450,26600,26700,26450,24382
20230720,100400,15185645600,26550,26500,26700,26500,28912
20230720,100300,14416331800,26500,26450,26550,26400,33371
20230720,100200,13532577700,26450,26250,26450,26250,25645
20230720,100100,12856401050,26250,26150,26300,26100,12028
20230720,100000,12541360850,26150,26050,26200,26000,19684
20230720,095900,12026710100,26050,25950,26050,25950,11018
20230720,095800,11740207550,26000,25800,26000,25800,6586
20230720,095700,11569147450,25800,25950,26000,25800,6949
20230720,095600,11389176300,25950,25950,26000,25900,4510
20230720,095500,11272076100,25950,25900,25950,25900,3843
20230720,095400,11172410000,25950,25900,25950,25900,6327
20230720,095300,11008266050,25900,25900,25950,25850,4272
20230720,095200,10897621200,25900,25900,25950,25850,8567
20230720,095100,10675696550,25850,25800,25900,25800,5770
20230720,095000,10526669500,25800,25700,25850,25700,6158
20230720,094900,10368085900,25700,25600,25750,25550,3357
20230720,094800,10282020250,25600,25700,25700,25600,3765
20230720,094700,10185484250,25700,25750,25800,25700,5665
20230720,094600,10039725200,25750,25900,25900,25750,9700
20230720,094500,9789134350,25900,25900,25950,25850,4902
20230720,094400,9662147950,25900,25900,25900,25850,11746
20230720,094300,9358153850,25900,25850,25900,25800,12149
20230720,094200,9043929050,25900,25800,25900,25750,15103
20230720,094100,8653779750,25800,25700,25850,25650,19185
20230720,094000,8159353950,25700,25650,25750,25550,12505
20230720,093900,7838449500,25650,25650,25700,25600,9865
20230720,093800,7585299700,25650,25350,25650,25350,11673
20230720,093700,7287420350,25400,25350,25450,25350,2639
20230720,093600,7220366150,25350,25300,25400,25300,556
20230720,093500,7206274500,25300,25250,25300,25250,1411
20230720,093400,7170581750,25300,25350,25400,25250,3073
20230720,093300,7092755200,25350,25450,25450,25350,2391
20230720,093200,7032031650,25450,25400,25550,25350,7433
20230720,093100,6842648550,25350,25250,25350,25250,6592
20230720,093000,6676059850,25250,25150,25250,25100,2781
20230720,092900,6606082900,25150,25150,25200,25050,2002
20230720,092800,6555780500,25150,25200,25200,25150,1401
20230720,092700,6520514150,25200,25150,25200,25100,1140
20230720,092600,6491861600,25150,25100,25200,25000,6900
20230720,092500,6318709450,25100,25400,25400,25100,8388
20230720,092400,6107305500,25500,25500,25600,25400,2704
20230720,092300,6038341150,25550,25400,25550,25350,1419
20230720,092200,6002233900,25400,25300,25400,25150,7451
20230720,092100,5813873700,25300,25700,25700,25300,7057
20230720,092000,5634434450,25500,25700,25750,25500,10723
20230720,091900,5359135000,25700,25600,25750,25500,17672
20230720,091800,4906207400,25600,25500,25600,25500,10355
20230720,091700,4641546100,25500,25350,25550,25350,10633
20230720,091600,4370559700,25350,25400,25450,25350,3839
20230720,091500,4273042000,25400,25450,25500,25300,7206
20230720,091400,4089996600,25450,25250,25550,25100,18605
20230720,091300,3617574950,25250,25050,25250,25050,6774
20230720,091200,3447234450,25050,25050,25100,25000,5768
20230720,091100,3302824750,25050,25200,25200,25050,5111
20230720,091000,3174468950,25150,25200,25250,25150,1740
20230720,090900,3130615850,25200,25350,25400,25200,7032
20230720,090800,2952715850,25300,25300,25350,25150,10457
20230720,090700,2688732600,25350,24850,25500,24850,39627
20230720,090600,1687637300,24850,24900,24900,24750,4860
20230720,090500,1567054700,24950,25000,25000,24850,3663
20230720,090400,1475720200,25000,25000,25050,24850,4594
20230720,090300,1360991950,25000,24900,25000,24800,11638
20230720,090200,1071606000,24900,25100,25100,24900,5541
20230720,090100,933189450,25100,24950,25200,24800,18932
20230720,090000,460413350,24950,24950,25000,24850,18474