KissMeData/285490/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,202900,6092890200,37000,37000,37000,37000,4388
20230720,202800,6092890200,37000,37000,37000,37000,0
20230720,202700,6092890200,37000,37000,37000,37000,0
20230720,202600,6092890200,37000,37000,37000,37000,0
20230720,202500,6092890200,37000,37000,37000,37000,0
20230720,202400,6092890200,37000,37000,37000,37000,0
20230720,202300,6092890200,37000,37000,37000,37000,0
20230720,202200,6092890200,37000,37000,37000,37000,0
20230720,202100,6092890200,37000,37000,37000,37000,0
20230720,202000,6092890200,37000,37000,37000,37000,0
20230720,201900,6092890200,37000,37000,37000,37000,0
20230720,201800,6092890200,37000,37000,37000,37000,0
20230720,201700,6092890200,37000,37000,37000,37000,0
20230720,201600,6092890200,37000,37000,37000,37000,0
20230720,201500,6092890200,37000,37000,37000,37000,0
20230720,201400,6092890200,37000,37000,37000,37000,0
20230720,201300,6092890200,37000,37000,37000,37000,0
20230720,201200,6092890200,37000,37000,37000,37000,0
20230720,201100,6092890200,37000,37000,37000,37000,0
20230720,201000,6092890200,37000,37000,37000,37000,0
20230720,200900,6092890200,37000,37000,37000,37000,0
20230720,200800,6092890200,37000,37000,37000,37000,0
20230720,200700,6092890200,37000,37000,37000,37000,0
20230720,200600,6092890200,37000,37000,37000,37000,0
20230720,200500,6092890200,37000,37000,37000,37000,0
20230720,200400,6092890200,37000,37000,37000,37000,0
20230720,200300,6092890200,37000,37000,37000,37000,0
20230720,200200,6092890200,37000,37000,37000,37000,0
20230720,200100,6092890200,37000,37000,37000,37000,0
20230720,200000,6092890200,37000,37000,37000,37000,0
20230720,195900,6092890200,37000,37000,37000,37000,4388
20230720,195800,6092890200,37000,37000,37000,37000,0
20230720,195700,6092890200,37000,37000,37000,37000,0
20230720,195600,6092890200,37000,37000,37000,37000,0
20230720,195500,6092890200,37000,37000,37000,37000,0
20230720,195400,6092890200,37000,37000,37000,37000,0
20230720,195300,6092890200,37000,37000,37000,37000,0
20230720,195200,6092890200,37000,37000,37000,37000,0
20230720,195100,6092890200,37000,37000,37000,37000,0
20230720,195000,6092890200,37000,37000,37000,37000,0
20230720,194900,6092890200,37000,37000,37000,37000,0
20230720,194800,6092890200,37000,37000,37000,37000,0
20230720,194700,6092890200,37000,37000,37000,37000,0
20230720,194600,6092890200,37000,37000,37000,37000,0
20230720,194500,6092890200,37000,37000,37000,37000,0
20230720,194400,6092890200,37000,37000,37000,37000,0
20230720,194300,6092890200,37000,37000,37000,37000,0
20230720,194200,6092890200,37000,37000,37000,37000,0
20230720,194100,6092890200,37000,37000,37000,37000,0
20230720,194000,6092890200,37000,37000,37000,37000,0
20230720,193900,6092890200,37000,37000,37000,37000,0
20230720,193800,6092890200,37000,37000,37000,37000,0
20230720,193700,6092890200,37000,37000,37000,37000,0
20230720,193600,6092890200,37000,37000,37000,37000,0
20230720,193500,6092890200,37000,37000,37000,37000,0
20230720,193400,6092890200,37000,37000,37000,37000,0
20230720,193300,6092890200,37000,37000,37000,37000,0
20230720,193200,6092890200,37000,37000,37000,37000,0
20230720,193100,6092890200,37000,37000,37000,37000,0
20230720,193000,6092890200,37000,37000,37000,37000,0
20230720,192900,6092890200,37000,37000,37000,37000,4388
20230720,192800,6092890200,37000,37000,37000,37000,0
20230720,192700,6092890200,37000,37000,37000,37000,0
20230720,192600,6092890200,37000,37000,37000,37000,0
20230720,192500,6092890200,37000,37000,37000,37000,0
20230720,192400,6092890200,37000,37000,37000,37000,0
20230720,192300,6092890200,37000,37000,37000,37000,0
20230720,192200,6092890200,37000,37000,37000,37000,0
20230720,192100,6092890200,37000,37000,37000,37000,0
20230720,192000,6092890200,37000,37000,37000,37000,0
20230720,191900,6092890200,37000,37000,37000,37000,0
20230720,191800,6092890200,37000,37000,37000,37000,0
20230720,191700,6092890200,37000,37000,37000,37000,0
20230720,191600,6092890200,37000,37000,37000,37000,0
20230720,191500,6092890200,37000,37000,37000,37000,0
20230720,191400,6092890200,37000,37000,37000,37000,0
20230720,191300,6092890200,37000,37000,37000,37000,0
20230720,191200,6092890200,37000,37000,37000,37000,0
20230720,191100,6092890200,37000,37000,37000,37000,0
20230720,191000,6092890200,37000,37000,37000,37000,0
20230720,190900,6092890200,37000,37000,37000,37000,0
20230720,190800,6092890200,37000,37000,37000,37000,0
20230720,190700,6092890200,37000,37000,37000,37000,0
20230720,190600,6092890200,37000,37000,37000,37000,0
20230720,190500,6092890200,37000,37000,37000,37000,0
20230720,190400,6092890200,37000,37000,37000,37000,0
20230720,190300,6092890200,37000,37000,37000,37000,0
20230720,190200,6092890200,37000,37000,37000,37000,0
20230720,190100,6092890200,37000,37000,37000,37000,0
20230720,190000,6092890200,37000,37000,37000,37000,0
20230720,185900,6092890200,37000,37000,37000,37000,4388
20230720,185800,6092890200,37000,37000,37000,37000,0
20230720,185700,6092890200,37000,37000,37000,37000,0
20230720,185600,6092890200,37000,37000,37000,37000,0
20230720,185500,6092890200,37000,37000,37000,37000,0
20230720,185400,6092890200,37000,37000,37000,37000,0
20230720,185300,6092890200,37000,37000,37000,37000,0
20230720,185200,6092890200,37000,37000,37000,37000,0
20230720,185100,6092890200,37000,37000,37000,37000,0
20230720,185000,6092890200,37000,37000,37000,37000,0
20230720,184900,6092890200,37000,37000,37000,37000,0
20230720,184800,6092890200,37000,37000,37000,37000,0
20230720,184700,6092890200,37000,37000,37000,37000,0
20230720,184600,6092890200,37000,37000,37000,37000,0
20230720,184500,6092890200,37000,37000,37000,37000,0
20230720,184400,6092890200,37000,37000,37000,37000,0
20230720,184300,6092890200,37000,37000,37000,37000,0
20230720,184200,6092890200,37000,37000,37000,37000,0
20230720,184100,6092890200,37000,37000,37000,37000,0
20230720,184000,6092890200,37000,37000,37000,37000,0
20230720,183900,6092890200,37000,37000,37000,37000,0
20230720,183800,6092890200,37000,37000,37000,37000,0
20230720,183700,6092890200,37000,37000,37000,37000,0
20230720,183600,6092890200,37000,37000,37000,37000,0
20230720,183500,6092890200,37000,37000,37000,37000,0
20230720,183400,6092890200,37000,37000,37000,37000,0
20230720,183300,6092890200,37000,37000,37000,37000,0
20230720,183200,6092890200,37000,37000,37000,37000,0
20230720,183100,6092890200,37000,37000,37000,37000,0
20230720,183000,6092890200,37000,37000,37000,37000,0
20230720,182900,6092890200,37000,37000,37000,37000,4388
20230720,182800,6092890200,37000,37000,37000,37000,0
20230720,182700,6092890200,37000,37000,37000,37000,0
20230720,182600,6092890200,37000,37000,37000,37000,0
20230720,182500,6092890200,37000,37000,37000,37000,0
20230720,182400,6092890200,37000,37000,37000,37000,0
20230720,182300,6092890200,37000,37000,37000,37000,0
20230720,182200,6092890200,37000,37000,37000,37000,0
20230720,182100,6092890200,37000,37000,37000,37000,0
20230720,182000,6092890200,37000,37000,37000,37000,0
20230720,181900,6092890200,37000,37000,37000,37000,0
20230720,181800,6092890200,37000,37000,37000,37000,0
20230720,181700,6092890200,37000,37000,37000,37000,0
20230720,181600,6092890200,37000,37000,37000,37000,0
20230720,181500,6092890200,37000,37000,37000,37000,0
20230720,181400,6092890200,37000,37000,37000,37000,0
20230720,181300,6092890200,37000,37000,37000,37000,0
20230720,181200,6092890200,37000,37000,37000,37000,0
20230720,181100,6092890200,37000,37000,37000,37000,0
20230720,181000,6092890200,37000,37000,37000,37000,0
20230720,180900,6092890200,37000,37000,37000,37000,0
20230720,180800,6092890200,37000,37000,37000,37000,0
20230720,180700,6092890200,37000,37000,37000,37000,0
20230720,180600,6092890200,37000,37000,37000,37000,0
20230720,180500,6092890200,37000,37000,37000,37000,0
20230720,180400,6092890200,37000,37000,37000,37000,0
20230720,180300,6092890200,37000,37000,37000,37000,0
20230720,180200,6092890200,37000,37000,37000,37000,0
20230720,180100,6092890200,37000,37000,37000,37000,0
20230720,180000,6092890200,37000,37000,37000,37000,0
20230720,175900,6092890200,37000,37000,37000,37000,4388
20230720,175800,6092890200,37000,37000,37000,37000,0
20230720,175700,6092890200,37000,37000,37000,37000,0
20230720,175600,6092890200,37000,37000,37000,37000,0
20230720,175500,6092890200,37000,37000,37000,37000,0
20230720,175400,6092890200,37000,37000,37000,37000,0
20230720,175300,6092890200,37000,37000,37000,37000,0
20230720,175200,6092890200,37000,37000,37000,37000,0
20230720,175100,6092890200,37000,37000,37000,37000,0
20230720,175000,6092890200,37000,37000,37000,37000,0
20230720,174900,6092890200,37000,37000,37000,37000,0
20230720,174800,6092890200,37000,37000,37000,37000,0
20230720,174700,6092890200,37000,37000,37000,37000,0
20230720,174600,6092890200,37000,37000,37000,37000,0
20230720,174500,6092890200,37000,37000,37000,37000,0
20230720,174400,6092890200,37000,37000,37000,37000,0
20230720,174300,6092890200,37000,37000,37000,37000,0
20230720,174200,6092890200,37000,37000,37000,37000,0
20230720,174100,6092890200,37000,37000,37000,37000,0
20230720,174000,6092890200,37000,37000,37000,37000,0
20230720,173900,6092890200,37000,37000,37000,37000,0
20230720,173800,6092890200,37000,37000,37000,37000,0
20230720,173700,6092890200,37000,37000,37000,37000,0
20230720,173600,6092890200,37000,37000,37000,37000,0
20230720,173500,6092890200,37000,37000,37000,37000,0
20230720,173400,6092890200,37000,37000,37000,37000,0
20230720,173300,6092890200,37000,37000,37000,37000,0
20230720,173200,6092890200,37000,37000,37000,37000,0
20230720,173100,6092890200,37000,37000,37000,37000,0
20230720,173000,6092890200,37000,37000,37000,37000,0
20230720,172900,6092890200,37000,37000,37000,37000,4388
20230720,172800,6092890200,37000,37000,37000,37000,0
20230720,172700,6092890200,37000,37000,37000,37000,0
20230720,172600,6092890200,37000,37000,37000,37000,0
20230720,172500,6092890200,37000,37000,37000,37000,0
20230720,172400,6092890200,37000,37000,37000,37000,0
20230720,172300,6092890200,37000,37000,37000,37000,0
20230720,172200,6092890200,37000,37000,37000,37000,0
20230720,172100,6092890200,37000,37000,37000,37000,0
20230720,172000,6092890200,37000,37000,37000,37000,0
20230720,171900,6092890200,37000,37000,37000,37000,0
20230720,171800,6092890200,37000,37000,37000,37000,0
20230720,171700,6092890200,37000,37000,37000,37000,0
20230720,171600,6092890200,37000,37000,37000,37000,0
20230720,171500,6092890200,37000,37000,37000,37000,0
20230720,171400,6092890200,37000,37000,37000,37000,0
20230720,171300,6092890200,37000,37000,37000,37000,0
20230720,171200,6092890200,37000,37000,37000,37000,0
20230720,171100,6092890200,37000,37000,37000,37000,0
20230720,171000,6092890200,37000,37000,37000,37000,0
20230720,170900,6092890200,37000,37000,37000,37000,0
20230720,170800,6092890200,37000,37000,37000,37000,0
20230720,170700,6092890200,37000,37000,37000,37000,0
20230720,170600,6092890200,37000,37000,37000,37000,0
20230720,170500,6092890200,37000,37000,37000,37000,0
20230720,170400,6092890200,37000,37000,37000,37000,0
20230720,170300,6092890200,37000,37000,37000,37000,0
20230720,170200,6092890200,37000,37000,37000,37000,0
20230720,170100,6092890200,37000,37000,37000,37000,0
20230720,170000,6092890200,37000,37000,37000,37000,0
20230720,165900,6092890200,37000,37000,37000,37000,4388
20230720,165800,6092890200,37000,37000,37000,37000,0
20230720,165700,6092890200,37000,37000,37000,37000,0
20230720,165600,6092890200,37000,37000,37000,37000,0
20230720,165500,6092890200,37000,37000,37000,37000,0
20230720,165400,6092890200,37000,37000,37000,37000,0
20230720,165300,6092890200,37000,37000,37000,37000,0
20230720,165200,6092890200,37000,37000,37000,37000,0
20230720,165100,6092890200,37000,37000,37000,37000,0
20230720,165000,6092890200,37000,37000,37000,37000,0
20230720,164900,6092890200,37000,37000,37000,37000,0
20230720,164800,6092890200,37000,37000,37000,37000,0
20230720,164700,6092890200,37000,37000,37000,37000,0
20230720,164600,6092890200,37000,37000,37000,37000,0
20230720,164500,6092890200,37000,37000,37000,37000,0
20230720,164400,6092890200,37000,37000,37000,37000,0
20230720,164300,6092890200,37000,37000,37000,37000,0
20230720,164200,6092890200,37000,37000,37000,37000,0
20230720,164100,6092890200,37000,37000,37000,37000,0
20230720,164000,6092890200,37000,37000,37000,37000,0
20230720,163900,6092890200,37000,37000,37000,37000,0
20230720,163800,6092890200,37000,37000,37000,37000,0
20230720,163700,6092890200,37000,37000,37000,37000,0
20230720,163600,6092890200,37000,37000,37000,37000,0
20230720,163500,6092890200,37000,37000,37000,37000,0
20230720,163400,6092890200,37000,37000,37000,37000,0
20230720,163300,6092890200,37000,37000,37000,37000,0
20230720,163200,6092890200,37000,37000,37000,37000,0
20230720,163100,6092890200,37000,37000,37000,37000,0
20230720,163000,6092890200,37000,37000,37000,37000,0
20230720,162900,6092890200,37000,37000,37000,37000,4388
20230720,162800,6092890200,37000,37000,37000,37000,0
20230720,162700,6092890200,37000,37000,37000,37000,0
20230720,162600,6092890200,37000,37000,37000,37000,0
20230720,162500,6092890200,37000,37000,37000,37000,0
20230720,162400,6092890200,37000,37000,37000,37000,0
20230720,162300,6092890200,37000,37000,37000,37000,0
20230720,162200,6092890200,37000,37000,37000,37000,0
20230720,162100,6092890200,37000,37000,37000,37000,0
20230720,162000,6092890200,37000,37000,37000,37000,0
20230720,161900,6092890200,37000,37000,37000,37000,0
20230720,161800,6092890200,37000,37000,37000,37000,0
20230720,161700,6092890200,37000,37000,37000,37000,0
20230720,161600,6092890200,37000,37000,37000,37000,0
20230720,161500,6092890200,37000,37000,37000,37000,0
20230720,161400,6092890200,37000,37000,37000,37000,0
20230720,161300,6092890200,37000,37000,37000,37000,0
20230720,161200,6092890200,37000,37000,37000,37000,0
20230720,161100,6092890200,37000,37000,37000,37000,0
20230720,161000,6092890200,37000,37000,37000,37000,0
20230720,160900,6092890200,37000,37000,37000,37000,0
20230720,160800,6092890200,37000,37000,37000,37000,0
20230720,160700,6092890200,37000,37000,37000,37000,0
20230720,160600,6092890200,37000,37000,37000,37000,0
20230720,160500,6092890200,37000,37000,37000,37000,0
20230720,160400,6092890200,37000,37000,37000,37000,0
20230720,160300,6092890200,37000,37000,37000,37000,0
20230720,160200,6092890200,37000,37000,37000,37000,0
20230720,160100,6092890200,37000,37000,37000,37000,0
20230720,160000,6092890200,37000,37000,37000,37000,0
20230720,155900,6092890200,37000,37000,37000,37000,4388
20230720,155800,6092890200,37000,37000,37000,37000,0
20230720,155700,6092890200,37000,37000,37000,37000,0
20230720,155600,6092890200,37000,37000,37000,37000,0
20230720,155500,6092890200,37000,37000,37000,37000,0
20230720,155400,6092890200,37000,37000,37000,37000,0
20230720,155300,6092890200,37000,37000,37000,37000,0
20230720,155200,6092890200,37000,37000,37000,37000,0
20230720,155100,6092890200,37000,37000,37000,37000,0
20230720,155000,6092890200,37000,37000,37000,37000,0
20230720,154900,6092890200,37000,37000,37000,37000,0
20230720,154800,6092890200,37000,37000,37000,37000,0
20230720,154700,6092890200,37000,37000,37000,37000,0
20230720,154600,6092890200,37000,37000,37000,37000,0
20230720,154500,6092890200,37000,37000,37000,37000,0
20230720,154400,6092890200,37000,37000,37000,37000,0
20230720,154300,6092890200,37000,37000,37000,37000,0
20230720,154200,6092890200,37000,37000,37000,37000,0
20230720,154100,6092890200,37000,37000,37000,37000,0
20230720,154000,6092890200,37000,37000,37000,37000,0
20230720,153900,6092890200,37000,37000,37000,37000,0
20230720,153800,6092890200,37000,37000,37000,37000,0
20230720,153700,6092890200,37000,37000,37000,37000,0
20230720,153600,6092890200,37000,37000,37000,37000,0
20230720,153500,6092890200,37000,37000,37000,37000,0
20230720,153400,6092890200,37000,37000,37000,37000,0
20230720,153300,6092890200,37000,37000,37000,37000,0
20230720,153200,6092890200,37000,37000,37000,37000,0
20230720,153100,6092890200,37000,37000,37000,37000,0
20230720,153000,6092890200,37000,37000,37000,37000,4388
20230720,152900,5930534200,37000,37000,37000,37000,0
20230720,152800,5930534200,37000,37000,37000,37000,0
20230720,152700,5930534200,37000,37000,37000,37000,0
20230720,152600,5930534200,37000,37000,37000,37000,0
20230720,152500,5930534200,37000,37000,37000,37000,0
20230720,152400,5930534200,37000,37000,37000,37000,0
20230720,152300,5930534200,37000,37000,37000,37000,0
20230720,152200,5930534200,37000,37000,37000,37000,0
20230720,152100,5930534200,37000,37000,37000,37000,0
20230720,152000,5930534200,37000,37000,37000,37000,0
20230720,151900,5930534200,37000,36950,37000,36900,407
20230720,151800,5915484950,36900,36950,36950,36900,73
20230720,151700,5912790750,37000,36950,37000,36900,129
20230720,151600,5908024400,37000,36900,37000,36900,297
20230720,151500,5897045450,36900,36900,36900,36900,80
20230720,151400,5894093450,36900,36900,36900,36900,178
20230720,151300,5887525250,36950,37000,37000,36950,132
20230720,151200,5882647800,36950,36950,36950,36950,106
20230720,151100,5878731100,36900,36900,36950,36900,25
20230720,151000,5877808550,36950,37000,37000,36950,408
20230720,150900,5862718600,36950,36950,36950,36950,225
20230720,150800,5854404850,37000,36950,37000,36950,133
20230720,150700,5849486500,37000,37000,37000,37000,9
20230720,150600,5849153500,36950,36950,36950,36900,265
20230720,150500,5839363400,36950,36900,36950,36900,174
20230720,150400,5832939750,36950,36950,36950,36900,19
20230720,150300,5832238400,36950,36800,36950,36800,511
20230720,150200,5813379400,36800,36800,36800,36800,10
20230720,150100,5813011400,36800,36700,36800,36700,18
20230720,150000,5812349500,36650,36800,36850,36650,623
20230720,145900,5789437750,36800,36850,36850,36800,131
20230720,145800,5784615800,36900,36950,36950,36900,34
20230720,145700,5783359900,36950,36950,36950,36700,1857
20230720,145600,5715076100,37000,36900,37000,36900,46
20230720,145500,5713376100,36900,37050,37050,36900,26
20230720,145400,5712415350,37050,37000,37050,37000,42
20230720,145300,5710859900,37000,37050,37050,37000,508
20230720,145200,5692039050,37150,37050,37150,37050,483
20230720,145100,5674141100,37100,37150,37150,37100,255
20230720,145000,5664677250,37150,37150,37150,37100,349
20230720,144900,5651712550,37150,37150,37150,37100,55
20230720,144800,5649669950,37100,37050,37100,37050,228
20230720,144700,5641217600,37050,36850,37050,36850,59
20230720,144600,5639037600,36900,36900,36900,36900,4
20230720,144500,5638890000,36850,36900,37000,36850,75
20230720,144400,5636120550,36900,37000,37000,36900,48
20230720,144300,5634346650,37000,37050,37050,37000,559
20230720,144200,5613657550,37050,37100,37100,37000,667
20230720,144100,5588975550,37100,37100,37100,37050,260
20230720,144000,5579340100,37050,37100,37100,37050,70
20230720,143900,5576743750,37050,37100,37100,37050,224
20230720,143800,5568434000,37100,37150,37150,37100,50
20230720,143700,5566577700,37100,37100,37100,37100,513
20230720,143600,5547545400,37150,37100,37150,37100,66
20230720,143500,5545094700,37100,37100,37100,37100,0
20230720,143400,5545094700,37100,37050,37100,37050,673
20230720,143300,5520129700,37050,37050,37050,37050,25
20230720,143200,5519203450,37100,37050,37100,37000,47
20230720,143100,5517461700,37050,37000,37050,37000,115
20230720,143000,5513201650,37050,37050,37050,37050,129
20230720,142900,5508422200,37050,37050,37100,37050,111
20230720,142800,5504309550,37000,37000,37000,37000,1
20230720,142700,5504272550,37100,37050,37100,37050,97
20230720,142600,5500677400,37050,37050,37050,37050,15
20230720,142500,5500121650,37100,37000,37100,37000,276
20230720,142400,5489907650,37000,37050,37050,37000,31
20230720,142300,5488759850,37050,37000,37050,37000,60
20230720,142200,5486537900,37000,36900,37000,36900,444
20230720,142100,5470126650,36900,36900,36900,36900,17
20230720,142000,5469499350,36850,36950,36950,36850,148
20230720,141900,5464041050,36900,36900,36950,36900,47
20230720,141800,5462305800,36850,36900,36950,36850,74
20230720,141700,5459575450,36950,37050,37050,36950,356
20230720,141600,5446417300,37050,37000,37050,37000,261
20230720,141500,5436759000,37050,37050,37050,37050,4
20230720,141400,5436610800,37100,37000,37100,37000,57
20230720,141300,5434499100,37000,37000,37100,37000,182
20230720,141200,5427761800,37000,37000,37000,37000,595
20230720,141100,5405746800,37000,37050,37050,37000,685
20230720,141000,5380370750,37100,37100,37150,37100,158
20230720,140900,5374507800,37200,37150,37200,37150,29
20230720,140800,5373429550,37100,37100,37150,37100,188
20230720,140700,5366454000,37150,37150,37200,37150,161
20230720,140600,5360471500,37150,37200,37200,37150,29
20230720,140500,5359393350,37200,37150,37200,37150,41
20230720,140400,5357868900,37150,37200,37200,37100,180
20230720,140300,5351178550,37200,37100,37200,37100,391
20230720,140200,5336654950,37100,37100,37100,37050,439
20230720,140100,5320376700,37100,37100,37100,37050,340
20230720,140000,5307763400,37100,37050,37100,37050,40
20230720,135900,5306280050,37100,37000,37100,37000,115
20230720,135800,5302014700,37100,37000,37100,36900,1589
20230720,135700,5243239950,37050,37100,37100,37050,185
20230720,135600,5236380750,37100,37200,37200,37100,221
20230720,135500,5228170750,37200,37250,37250,37200,298
20230720,135400,5217083850,37250,37250,37250,37250,4
20230720,135300,5216934850,37250,37200,37250,37200,124
20230720,135200,5212316350,37200,37200,37250,37200,285
20230720,135100,5201706000,37200,37250,37250,37200,28
20230720,135000,5200663050,37250,37200,37250,37150,160
20230720,134900,5194710450,37200,37200,37200,37200,68
20230720,134800,5192180850,37200,37150,37200,37150,79
20230720,134700,5189245250,37200,37200,37200,37200,28
20230720,134600,5188203650,37200,37200,37250,37200,57
20230720,134500,5186081150,37250,37200,37250,37150,25
20230720,134400,5185150450,37200,37250,37300,37200,281
20230720,134300,5174694450,37250,37250,37300,37250,19
20230720,134200,5173985900,37300,37200,37300,37200,280
20230720,134100,5163554900,37300,37300,37300,37300,0
20230720,134000,5163554900,37300,37350,37350,37200,291
20230720,133900,5152698950,37350,37350,37350,37350,32
20230720,133800,5151503750,37350,37300,37350,37150,142
20230720,133700,5146218800,37100,37250,37300,37100,378
20230720,133600,5132154450,37200,37250,37300,37200,489
20230720,133500,5113945850,37250,37200,37300,37200,146
20230720,133400,5108501650,37200,37250,37250,37100,177
20230720,133300,5101918700,37200,37300,37300,37200,52
20230720,133200,5099981700,37300,37300,37300,37300,16
20230720,133100,5099384900,37350,37300,37350,37050,578
20230720,133000,5077879900,37100,37150,37450,37100,2652
20230720,132900,4979082200,37150,37100,37150,37100,86
20230720,132800,4975890300,37150,37150,37150,37150,27
20230720,132700,4974887250,37150,37150,37150,37150,15
20230720,132600,4974330000,37000,37200,37200,37000,1858
20230720,132500,4905449100,37100,37050,37100,37050,227
20230720,132400,4897027700,37100,37100,37100,37050,45
20230720,132300,4895359050,37050,37050,37100,37050,119
20230720,132200,4890949650,37050,37000,37050,37000,220
20230720,132100,4882799250,37050,37000,37050,37000,62
20230720,132000,4880502400,37050,37050,37050,37000,52
20230720,131900,4878576300,37000,37050,37050,37000,55
20230720,131800,4876541250,37050,37050,37050,37050,204
20230720,131700,4868983050,37050,37150,37200,37050,163
20230720,131600,4862928500,37150,37150,37200,37150,22
20230720,131500,4862111100,37200,37150,37200,37150,38
20230720,131400,4860698100,37150,37150,37200,37150,135
20230720,131300,4855679900,37150,37100,37150,37100,192
20230720,131200,4848554550,37100,37150,37150,37050,28
20230720,131100,4847515250,37000,37050,37150,37000,215
20230720,131000,4839541050,37000,37050,37050,37000,1529
20230720,130900,4782967150,37100,37050,37100,37050,136
20230720,130800,4777926950,37050,37000,37050,37000,296
20230720,130700,4766973100,37000,36900,37050,36900,1213
20230720,130600,4722067100,36900,37000,37000,36900,32
20230720,130500,4720883600,36900,37000,37000,36900,75
20230720,130400,4718110550,37050,37000,37050,37000,49
20230720,130300,4716295300,37000,37000,37050,37000,107
20230720,130200,4712333350,37050,37050,37050,37000,197
20230720,130100,4705041900,37000,36900,37000,36900,2563
20230720,130000,4610397650,36900,36800,36900,36800,202
20230720,125900,4602961550,36900,36900,36900,36900,57
20230720,125800,4600858250,36750,36900,36900,36750,142
20230720,125700,4595631850,36900,36900,36900,36900,42
20230720,125600,4594082050,36850,36850,36850,36850,33
20230720,125500,4592866000,36850,36900,36900,36850,53
20230720,125400,4590910800,36850,36850,36900,36850,22
20230720,125300,4590099350,36900,36850,36900,36850,41
20230720,125200,4588586700,36800,36800,36800,36800,4
20230720,125100,4588439500,36900,36850,36900,36800,65
20230720,125000,4586043850,36800,36800,36800,36800,22
20230720,124900,4585234250,36750,36800,36900,36750,28
20230720,124800,4584202200,36800,36900,36900,36800,34
20230720,124700,4582948300,36850,36850,36850,36850,0
20230720,124600,4582948300,36850,36900,36900,36850,41
20230720,124500,4581436150,36900,36850,36900,36850,977
20230720,124400,4545386200,36850,36800,36850,36800,43
20230720,124300,4543802450,36700,36700,36700,36700,10
20230720,124200,4543435450,36850,36750,36850,36750,33
20230720,124100,4542219900,36700,36900,36900,36700,45
20230720,124000,4540559800,36900,36650,36900,36650,1529
20230720,123900,4484211350,36700,36700,36750,36700,251
20230720,123800,4474998350,36700,36700,36700,36650,59
20230720,123700,4472834800,36650,36700,36700,36650,38
20230720,123600,4471440500,36700,36700,36700,36700,36
20230720,123500,4470119300,36700,36700,36700,36700,5
20230720,123400,4469935800,36750,36750,36750,36750,0
20230720,123300,4469935800,36750,36700,36750,36550,562
20230720,123200,4449336150,36700,36750,36750,36700,206
20230720,123100,4441767400,36800,36750,36800,36750,20
20230720,123000,4441031650,36750,36750,36800,36750,138
20230720,122900,4435958800,36750,36750,36750,36750,6
20230720,122800,4435738300,36750,36750,36800,36750,51
20230720,122700,4433861950,36800,36800,36800,36800,7
20230720,122600,4433604350,36850,36850,36850,36800,44
20230720,122500,4431983000,36850,36800,36850,36800,8
20230720,122400,4431688400,36850,36850,36850,36850,26
20230720,122300,4430730300,36850,36800,36850,36800,105
20230720,122200,4426865550,36800,36850,36850,36800,85
20230720,122100,4423735050,36850,36800,36850,36800,44
20230720,122000,4422113850,36800,36850,36850,36800,28
20230720,121900,4421082100,36850,36700,36850,36700,93
20230720,121800,4417655800,36850,36800,36850,36800,20
20230720,121700,4416919000,36850,36850,36850,36850,101
20230720,121600,4413197150,36700,36800,36900,36700,255
20230720,121500,4403807750,36800,36750,36800,36700,838
20230720,121400,4372979900,36750,36750,36800,36750,131
20230720,121300,4368164300,36750,36800,36800,36750,40
20230720,121200,4366694150,36850,36750,36850,36750,68
20230720,121100,4364190600,36750,36800,36800,36750,81
20230720,121000,4361209950,36850,36900,36900,36850,91
20230720,120900,4357853800,36900,36900,36900,36900,31
20230720,120800,4356709900,36900,36850,36950,36850,108
20230720,120700,4352723450,36850,36850,36850,36850,0
20230720,120600,4352723450,36850,36850,36850,36850,26
20230720,120500,4351765350,36800,36900,36900,36800,89
20230720,120400,4348487450,36900,36800,36900,36800,447
20230720,120300,4332010400,36800,36700,36800,36700,763
20230720,120200,4303960200,36700,36700,36700,36700,22
20230720,120100,4303152800,36650,36700,36700,36650,31
20230720,120000,4302015300,36700,36600,36700,36600,105
20230720,115900,4298162300,36700,36600,36700,36600,76
20230720,115800,4295378100,36600,36750,36750,36600,17
20230720,115700,4294753650,36800,36700,36800,36500,1063
20230720,115600,4255820700,36750,36850,36850,36750,31
20230720,115500,4254678850,36700,36750,36850,36700,163
20230720,115400,4248680750,36750,36900,36900,36600,1574
20230720,115300,4190855950,36900,36950,36950,36900,1487
20230720,115200,4135912600,37000,36950,37000,36950,428
20230720,115100,4120095900,36950,37000,37000,36950,966
20230720,115000,4084387750,37000,37000,37000,36950,586
20230720,114900,4062728200,37000,37000,37000,37000,50
20230720,114800,4060878200,37000,37000,37050,37000,30
20230720,114700,4059766900,37000,37000,37050,37000,108
20230720,114600,4055770250,37000,37000,37000,37000,74
20230720,114500,4053032250,36950,37000,37050,36950,495
20230720,114400,4034719100,37000,37000,37100,37000,779
20230720,114300,4005894000,37100,37150,37150,37000,681
20230720,114200,3980642200,37150,37200,37250,37150,360
20230720,114100,3967262300,37200,37250,37250,37200,40
20230720,114000,3965772600,37250,37300,37300,37250,102
20230720,113900,3961969900,37300,37250,37350,37200,96
20230720,113800,3958390700,37250,37450,37450,37250,278
20230720,113700,3948018050,37450,37450,37450,37350,145
20230720,113600,3942594850,37450,37350,37450,37350,243
20230720,113500,3933516000,37400,37450,37450,37350,328
20230720,113400,3921250200,37450,37300,37450,37300,183
20230720,113300,3914419650,37300,37400,37400,37300,80
20230720,113200,3911429950,37450,37400,37450,37400,201
20230720,113100,3903909700,37450,37550,37550,37450,1025
20230720,113000,3865469200,37550,37550,37600,37550,62
20230720,112900,3863139800,37600,37650,37650,37550,1426
20230720,112800,3809506750,37650,37500,37650,37500,3389
20230720,112700,3682147550,37600,37600,37650,37500,3214
20230720,112600,3561351900,37600,37550,37600,37500,2035
20230720,112500,3484868900,37550,37450,37550,37450,1815
20230720,112400,3416791350,37400,37400,37450,37400,363
20230720,112300,3403211800,37350,37200,37350,37100,1671
20230720,112200,3340890500,37250,37150,37250,37100,243
20230720,112100,3331863800,37150,37250,37300,37150,1012
20230720,112000,3294245200,37250,37250,37250,37250,731
20230720,111900,3267015450,37250,37200,37250,37200,49
20230720,111800,3265190550,37150,37200,37200,37150,110
20230720,111700,3261101900,37200,37250,37250,37200,108
20230720,111600,3257083550,37200,37150,37200,37150,74
20230720,111500,3254331950,37200,37200,37200,37200,2
20230720,111400,3254257550,37150,37200,37250,37150,447
20230720,111300,3237637950,37200,37200,37200,37200,2
20230720,111200,3237563550,37200,37250,37300,37200,746
20230720,111100,3209803700,37250,37300,37300,37250,715
20230720,111000,3183134550,37350,37400,37500,37350,1752
20230720,110900,3117522950,37450,37500,37500,37400,286
20230720,110800,3106816900,37500,37500,37550,37500,426
20230720,110700,3090837000,37500,37500,37550,37500,551
20230720,110600,3070162750,37550,37450,37550,37400,1891
20230720,110500,2999283800,37500,37400,37550,37350,1563
20230720,110400,2940717150,37450,37400,37500,37300,2269
20230720,110300,2855681750,37400,37350,37450,37300,305
20230720,110200,2844277800,37350,37400,37400,37350,766
20230720,110100,2815630900,37400,37400,37400,37200,3246
20230720,110000,2694396500,37400,37450,37450,37400,549
20230720,105900,2673846100,37400,37300,37500,37300,2498
20230720,105800,2580376600,37150,37100,37300,37100,1753
20230720,105700,2515216450,36950,37000,37100,36950,1930
20230720,105600,2443725400,37000,37050,37100,37000,500
20230720,105500,2425216350,37050,37050,37200,37000,661
20230720,105400,2400654600,37150,37250,37300,37050,763
20230720,105300,2372307350,37250,37300,37300,37250,671
20230720,105200,2347296200,37300,37300,37350,37250,906
20230720,105100,2313504750,37300,37100,37300,37100,979
20230720,105000,2277093750,37100,37050,37250,37000,2101
20230720,104900,2199137200,37050,37050,37200,37000,1535
20230720,104800,2142153000,37000,36550,37050,36550,11436
20230720,104700,1721167600,36500,36550,36550,36400,171
20230720,104600,1714930000,36550,36550,36550,36400,657
20230720,104500,1690984000,36500,36450,36500,36400,1168
20230720,104400,1648399050,36400,36400,36450,36400,608
20230720,104300,1626242750,36400,36400,36400,36400,64
20230720,104200,1623913150,36400,36450,36550,36400,563
20230720,104100,1603369100,36450,36450,36450,36450,54
20230720,104000,1601400800,36450,36500,36550,36450,238
20230720,103900,1592711650,36500,36500,36500,36500,720
20230720,103800,1566431650,36500,36550,36550,36500,960
20230720,103700,1531343850,36500,36500,36500,36500,251
20230720,103600,1522182350,36500,36450,36600,36450,1036
20230720,103500,1484339050,36450,36500,36500,36400,1028
20230720,103400,1446852300,36500,36400,36500,36400,2422
20230720,103300,1358518300,36350,36300,36350,36300,410
20230720,103200,1343620850,36300,36350,36350,36300,82
20230720,103100,1340642800,36300,36300,36300,36250,579
20230720,103000,1319630300,36250,36300,36300,36250,50
20230720,102900,1317817750,36300,36350,36350,36300,269
20230720,102800,1308048300,36350,36400,36450,36350,323
20230720,102700,1296293900,36400,36400,36400,36400,374
20230720,102600,1282680300,36400,36400,36500,36350,606
20230720,102500,1260579700,36400,36400,36450,36400,96
20230720,102400,1257083300,36500,36350,36500,36350,2754
20230720,102300,1156659300,36300,36000,36350,36000,4550
20230720,102200,992103200,36000,35950,36000,35950,497
20230720,102100,974214050,35950,35900,35950,35900,176
20230720,102000,967887850,35900,35900,35950,35900,30
20230720,101900,966809500,35900,35900,35900,35900,22
20230720,101800,966019700,35900,35950,35950,35900,477
20230720,101700,948888300,35950,35950,35950,35950,209
20230720,101600,941374750,36000,36000,36000,35950,298
20230720,101500,930658750,36000,36050,36050,36000,255
20230720,101400,921477350,36000,35950,36000,35950,650
20230720,101300,898092550,35950,35950,35950,35900,122
20230720,101200,893709150,35950,35950,35950,35900,123
20230720,101100,889287550,35950,35950,35950,35950,56
20230720,101000,887274350,35950,35950,35950,35950,144
20230720,100900,882097550,35950,36000,36000,35950,477
20230720,100800,864929800,36000,36000,36050,36000,278
20230720,100700,854919300,36000,35900,36050,35900,454
20230720,100600,838566550,35900,35500,36050,35500,7888
20230720,100500,555420000,35450,35450,35450,35450,12
20230720,100400,554994600,35550,35500,35600,35350,1371
20230720,100300,506263850,35300,35250,35300,35100,37
20230720,100200,504958850,35300,35200,35300,35200,101
20230720,100100,501400950,35100,35150,35150,35100,156
20230720,100000,495918050,35250,35250,35250,35250,130
20230720,095900,491335550,35250,35250,35250,35250,125
20230720,095800,486929300,35200,35200,35200,35200,27
20230720,095700,485978900,35100,35250,35250,35100,322
20230720,095600,474660050,35250,35250,35250,35250,26
20230720,095500,473743550,35050,35250,35250,35050,727
20230720,095400,448228500,35050,35200,35200,35050,687
20230720,095300,424100650,35200,35250,35250,35200,439
20230720,095200,408641750,35300,35350,35350,35300,168
20230720,095100,402708000,35350,35550,35550,35350,987
20230720,095000,367678550,35600,35600,35600,35600,0
20230720,094900,367678550,35600,35550,35600,35550,36
20230720,094800,366397450,35600,35600,35600,35600,20
20230720,094700,365685450,35600,35550,35600,35550,11
20230720,094600,365293900,35650,35550,35650,35550,37
20230720,094500,363975950,35550,35650,35650,35550,430
20230720,094400,348689250,35650,35550,35650,35550,243
20230720,094300,340048200,35550,35650,35650,35550,236
20230720,094200,331653400,35550,35550,35650,35550,71
20230720,094100,329126750,35550,35650,35650,35550,319
20230720,094000,317767700,35650,35700,35700,35650,230
20230720,093900,309563200,35650,35650,35650,35600,123
20230720,093800,305178450,35600,35600,35600,35600,25
20230720,093700,304288450,35600,35600,35650,35600,75
20230720,093600,301617100,35700,35700,35750,35700,166
20230720,093500,295685900,35700,35700,35700,35700,127
20230720,093400,291152000,35700,35700,35700,35550,244
20230720,093300,282451850,35750,35850,35850,35750,498
20230720,093200,264619600,35850,35700,35850,35650,1099
20230720,093100,225283600,35650,35650,35650,35650,1
20230720,093000,225247950,35550,35400,35650,35400,531
20230720,092900,206385350,35400,35350,35400,35350,150
20230720,092800,201081000,35300,35350,35350,35300,86
20230720,092700,198043400,35300,35350,35350,35300,342
20230720,092600,185960450,35350,35450,35450,35350,633
20230720,092500,163562150,35450,35400,35450,35400,271
20230720,092400,153968050,35400,35500,35500,35400,288
20230720,092300,143753250,35500,35450,35650,35450,743
20230720,092200,117389450,35450,35350,35500,35350,261
20230720,092100,108146000,35300,35300,35300,35300,68
20230720,092000,105745600,35300,35250,35300,35250,30
20230720,091900,104686800,35250,35300,35300,35250,67
20230720,091800,102323700,35250,35250,35250,35250,92
20230720,091700,99080700,35300,35350,35350,35300,60
20230720,091600,96961200,35350,35350,35350,35350,16
20230720,091500,96395600,35350,35350,35350,35350,27
20230720,091400,95441150,35400,35350,35400,35250,138
20230720,091300,90557500,35350,35150,35350,35150,236
20230720,091200,82232900,35150,34950,35150,34950,602
20230720,091100,61105800,34950,35050,35100,34950,311
20230720,091000,50214050,35050,35100,35100,35050,110
20230720,090900,46356950,35050,35150,35150,35050,299
20230720,090800,35872650,35150,35200,35200,35150,140
20230720,090700,30948450,35150,35150,35150,35150,0
20230720,090600,30948450,35150,35150,35200,35150,30
20230720,090500,29893700,35150,35150,35150,35150,116
20230720,090400,25816300,35150,35150,35200,35100,377
20230720,090300,12564500,35000,35000,35000,35000,30
20230720,090200,11514500,34950,34950,34950,34950,33
20230720,090100,10361150,34950,35150,35150,34950,73
20230720,090000,7799650,35150,34950,35150,34950,210