KissMeData/095340/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194500,56159307400,89800,89800,89800,89800,8375
20230720,194400,56159307400,89800,89800,89800,89800,0
20230720,194300,56159307400,89800,89800,89800,89800,0
20230720,194200,56159307400,89800,89800,89800,89800,0
20230720,194100,56159307400,89800,89800,89800,89800,0
20230720,194000,56159307400,89800,89800,89800,89800,0
20230720,193900,56159307400,89800,89800,89800,89800,0
20230720,193800,56159307400,89800,89800,89800,89800,0
20230720,193700,56159307400,89800,89800,89800,89800,0
20230720,193600,56159307400,89800,89800,89800,89800,0
20230720,193500,56159307400,89800,89800,89800,89800,0
20230720,193400,56159307400,89800,89800,89800,89800,0
20230720,193300,56159307400,89800,89800,89800,89800,0
20230720,193200,56159307400,89800,89800,89800,89800,0
20230720,193100,56159307400,89800,89800,89800,89800,0
20230720,193000,56159307400,89800,89800,89800,89800,0
20230720,192900,56159307400,89800,89800,89800,89800,0
20230720,192800,56159307400,89800,89800,89800,89800,0
20230720,192700,56159307400,89800,89800,89800,89800,0
20230720,192600,56159307400,89800,89800,89800,89800,0
20230720,192500,56159307400,89800,89800,89800,89800,0
20230720,192400,56159307400,89800,89800,89800,89800,0
20230720,192300,56159307400,89800,89800,89800,89800,0
20230720,192200,56159307400,89800,89800,89800,89800,0
20230720,192100,56159307400,89800,89800,89800,89800,0
20230720,192000,56159307400,89800,89800,89800,89800,0
20230720,191900,56159307400,89800,89800,89800,89800,0
20230720,191800,56159307400,89800,89800,89800,89800,0
20230720,191700,56159307400,89800,89800,89800,89800,0
20230720,191600,56159307400,89800,89800,89800,89800,0
20230720,191500,56159307400,89800,89800,89800,89800,8375
20230720,191400,56159307400,89800,89800,89800,89800,0
20230720,191300,56159307400,89800,89800,89800,89800,0
20230720,191200,56159307400,89800,89800,89800,89800,0
20230720,191100,56159307400,89800,89800,89800,89800,0
20230720,191000,56159307400,89800,89800,89800,89800,0
20230720,190900,56159307400,89800,89800,89800,89800,0
20230720,190800,56159307400,89800,89800,89800,89800,0
20230720,190700,56159307400,89800,89800,89800,89800,0
20230720,190600,56159307400,89800,89800,89800,89800,0
20230720,190500,56159307400,89800,89800,89800,89800,0
20230720,190400,56159307400,89800,89800,89800,89800,0
20230720,190300,56159307400,89800,89800,89800,89800,0
20230720,190200,56159307400,89800,89800,89800,89800,0
20230720,190100,56159307400,89800,89800,89800,89800,0
20230720,190000,56159307400,89800,89800,89800,89800,0
20230720,185900,56159307400,89800,89800,89800,89800,0
20230720,185800,56159307400,89800,89800,89800,89800,0
20230720,185700,56159307400,89800,89800,89800,89800,0
20230720,185600,56159307400,89800,89800,89800,89800,0
20230720,185500,56159307400,89800,89800,89800,89800,0
20230720,185400,56159307400,89800,89800,89800,89800,0
20230720,185300,56159307400,89800,89800,89800,89800,0
20230720,185200,56159307400,89800,89800,89800,89800,0
20230720,185100,56159307400,89800,89800,89800,89800,0
20230720,185000,56159307400,89800,89800,89800,89800,0
20230720,184900,56159307400,89800,89800,89800,89800,0
20230720,184800,56159307400,89800,89800,89800,89800,0
20230720,184700,56159307400,89800,89800,89800,89800,0
20230720,184600,56159307400,89800,89800,89800,89800,0
20230720,184500,56159307400,89800,89800,89800,89800,8375
20230720,184400,56159307400,89800,89800,89800,89800,0
20230720,184300,56159307400,89800,89800,89800,89800,0
20230720,184200,56159307400,89800,89800,89800,89800,0
20230720,184100,56159307400,89800,89800,89800,89800,0
20230720,184000,56159307400,89800,89800,89800,89800,0
20230720,183900,56159307400,89800,89800,89800,89800,0
20230720,183800,56159307400,89800,89800,89800,89800,0
20230720,183700,56159307400,89800,89800,89800,89800,0
20230720,183600,56159307400,89800,89800,89800,89800,0
20230720,183500,56159307400,89800,89800,89800,89800,0
20230720,183400,56159307400,89800,89800,89800,89800,0
20230720,183300,56159307400,89800,89800,89800,89800,0
20230720,183200,56159307400,89800,89800,89800,89800,0
20230720,183100,56159307400,89800,89800,89800,89800,0
20230720,183000,56159307400,89800,89800,89800,89800,0
20230720,182900,56159307400,89800,89800,89800,89800,0
20230720,182800,56159307400,89800,89800,89800,89800,0
20230720,182700,56159307400,89800,89800,89800,89800,0
20230720,182600,56159307400,89800,89800,89800,89800,0
20230720,182500,56159307400,89800,89800,89800,89800,0
20230720,182400,56159307400,89800,89800,89800,89800,0
20230720,182300,56159307400,89800,89800,89800,89800,0
20230720,182200,56159307400,89800,89800,89800,89800,0
20230720,182100,56159307400,89800,89800,89800,89800,0
20230720,182000,56159307400,89800,89800,89800,89800,0
20230720,181900,56159307400,89800,89800,89800,89800,0
20230720,181800,56159307400,89800,89800,89800,89800,0
20230720,181700,56159307400,89800,89800,89800,89800,0
20230720,181600,56159307400,89800,89800,89800,89800,0
20230720,181500,56159307400,89800,89800,89800,89800,8375
20230720,181400,56159307400,89800,89800,89800,89800,0
20230720,181300,56159307400,89800,89800,89800,89800,0
20230720,181200,56159307400,89800,89800,89800,89800,0
20230720,181100,56159307400,89800,89800,89800,89800,0
20230720,181000,56159307400,89800,89800,89800,89800,0
20230720,180900,56159307400,89800,89800,89800,89800,0
20230720,180800,56159307400,89800,89800,89800,89800,0
20230720,180700,56159307400,89800,89800,89800,89800,0
20230720,180600,56159307400,89800,89800,89800,89800,0
20230720,180500,56159307400,89800,89800,89800,89800,0
20230720,180400,56159307400,89800,89800,89800,89800,0
20230720,180300,56159307400,89800,89800,89800,89800,0
20230720,180200,56159307400,89800,89800,89800,89800,0
20230720,180100,56159307400,89800,89800,89800,89800,0
20230720,180000,56159307400,89800,89800,89800,89800,0
20230720,175900,56159307400,89800,89800,89800,89800,0
20230720,175800,56159307400,89800,89800,89800,89800,0
20230720,175700,56159307400,89800,89800,89800,89800,0
20230720,175600,56159307400,89800,89800,89800,89800,0
20230720,175500,56159307400,89800,89800,89800,89800,0
20230720,175400,56159307400,89800,89800,89800,89800,0
20230720,175300,56159307400,89800,89800,89800,89800,0
20230720,175200,56159307400,89800,89800,89800,89800,0
20230720,175100,56159307400,89800,89800,89800,89800,0
20230720,175000,56159307400,89800,89800,89800,89800,0
20230720,174900,56159307400,89800,89800,89800,89800,0
20230720,174800,56159307400,89800,89800,89800,89800,0
20230720,174700,56159307400,89800,89800,89800,89800,0
20230720,174600,56159307400,89800,89800,89800,89800,0
20230720,174500,56159307400,89800,89800,89800,89800,8375
20230720,174400,56159307400,89800,89800,89800,89800,0
20230720,174300,56159307400,89800,89800,89800,89800,0
20230720,174200,56159307400,89800,89800,89800,89800,0
20230720,174100,56159307400,89800,89800,89800,89800,0
20230720,174000,56159307400,89800,89800,89800,89800,0
20230720,173900,56159307400,89800,89800,89800,89800,0
20230720,173800,56159307400,89800,89800,89800,89800,0
20230720,173700,56159307400,89800,89800,89800,89800,0
20230720,173600,56159307400,89800,89800,89800,89800,0
20230720,173500,56159307400,89800,89800,89800,89800,0
20230720,173400,56159307400,89800,89800,89800,89800,0
20230720,173300,56159307400,89800,89800,89800,89800,0
20230720,173200,56159307400,89800,89800,89800,89800,0
20230720,173100,56159307400,89800,89800,89800,89800,0
20230720,173000,56159307400,89800,89800,89800,89800,0
20230720,172900,56159307400,89800,89800,89800,89800,0
20230720,172800,56159307400,89800,89800,89800,89800,0
20230720,172700,56159307400,89800,89800,89800,89800,0
20230720,172600,56159307400,89800,89800,89800,89800,0
20230720,172500,56159307400,89800,89800,89800,89800,0
20230720,172400,56159307400,89800,89800,89800,89800,0
20230720,172300,56159307400,89800,89800,89800,89800,0
20230720,172200,56159307400,89800,89800,89800,89800,0
20230720,172100,56159307400,89800,89800,89800,89800,0
20230720,172000,56159307400,89800,89800,89800,89800,0
20230720,171900,56159307400,89800,89800,89800,89800,0
20230720,171800,56159307400,89800,89800,89800,89800,0
20230720,171700,56159307400,89800,89800,89800,89800,0
20230720,171600,56159307400,89800,89800,89800,89800,0
20230720,171500,56159307400,89800,89800,89800,89800,8375
20230720,171400,56159307400,89800,89800,89800,89800,0
20230720,171300,56159307400,89800,89800,89800,89800,0
20230720,171200,56159307400,89800,89800,89800,89800,0
20230720,171100,56159307400,89800,89800,89800,89800,0
20230720,171000,56159307400,89800,89800,89800,89800,0
20230720,170900,56159307400,89800,89800,89800,89800,0
20230720,170800,56159307400,89800,89800,89800,89800,0
20230720,170700,56159307400,89800,89800,89800,89800,0
20230720,170600,56159307400,89800,89800,89800,89800,0
20230720,170500,56159307400,89800,89800,89800,89800,0
20230720,170400,56159307400,89800,89800,89800,89800,0
20230720,170300,56159307400,89800,89800,89800,89800,0
20230720,170200,56159307400,89800,89800,89800,89800,0
20230720,170100,56159307400,89800,89800,89800,89800,0
20230720,170000,56159307400,89800,89800,89800,89800,0
20230720,165900,56159307400,89800,89800,89800,89800,0
20230720,165800,56159307400,89800,89800,89800,89800,0
20230720,165700,56159307400,89800,89800,89800,89800,0
20230720,165600,56159307400,89800,89800,89800,89800,0
20230720,165500,56159307400,89800,89800,89800,89800,0
20230720,165400,56159307400,89800,89800,89800,89800,0
20230720,165300,56159307400,89800,89800,89800,89800,0
20230720,165200,56159307400,89800,89800,89800,89800,0
20230720,165100,56159307400,89800,89800,89800,89800,0
20230720,165000,56159307400,89800,89800,89800,89800,0
20230720,164900,56159307400,89800,89800,89800,89800,0
20230720,164800,56159307400,89800,89800,89800,89800,0
20230720,164700,56159307400,89800,89800,89800,89800,0
20230720,164600,56159307400,89800,89800,89800,89800,0
20230720,164500,56159307400,89800,89800,89800,89800,8375
20230720,164400,56159307400,89800,89800,89800,89800,0
20230720,164300,56159307400,89800,89800,89800,89800,0
20230720,164200,56159307400,89800,89800,89800,89800,0
20230720,164100,56159307400,89800,89800,89800,89800,0
20230720,164000,56159307400,89800,89800,89800,89800,0
20230720,163900,56159307400,89800,89800,89800,89800,0
20230720,163800,56159307400,89800,89800,89800,89800,0
20230720,163700,56159307400,89800,89800,89800,89800,0
20230720,163600,56159307400,89800,89800,89800,89800,0
20230720,163500,56159307400,89800,89800,89800,89800,0
20230720,163400,56159307400,89800,89800,89800,89800,0
20230720,163300,56159307400,89800,89800,89800,89800,0
20230720,163200,56159307400,89800,89800,89800,89800,0
20230720,163100,56159307400,89800,89800,89800,89800,0
20230720,163000,56159307400,89800,89800,89800,89800,0
20230720,162900,56159307400,89800,89800,89800,89800,0
20230720,162800,56159307400,89800,89800,89800,89800,0
20230720,162700,56159307400,89800,89800,89800,89800,0
20230720,162600,56159307400,89800,89800,89800,89800,0
20230720,162500,56159307400,89800,89800,89800,89800,0
20230720,162400,56159307400,89800,89800,89800,89800,0
20230720,162300,56159307400,89800,89800,89800,89800,0
20230720,162200,56159307400,89800,89800,89800,89800,0
20230720,162100,56159307400,89800,89800,89800,89800,0
20230720,162000,56159307400,89800,89800,89800,89800,0
20230720,161900,56159307400,89800,89800,89800,89800,0
20230720,161800,56159307400,89800,89800,89800,89800,0
20230720,161700,56159307400,89800,89800,89800,89800,0
20230720,161600,56159307400,89800,89800,89800,89800,0
20230720,161500,56159307400,89800,89800,89800,89800,8375
20230720,161400,56159307400,89800,89800,89800,89800,0
20230720,161300,56159307400,89800,89800,89800,89800,0
20230720,161200,56159307400,89800,89800,89800,89800,0
20230720,161100,56159307400,89800,89800,89800,89800,0
20230720,161000,56159307400,89800,89800,89800,89800,0
20230720,160900,56159307400,89800,89800,89800,89800,0
20230720,160800,56159307400,89800,89800,89800,89800,0
20230720,160700,56159307400,89800,89800,89800,89800,0
20230720,160600,56159307400,89800,89800,89800,89800,0
20230720,160500,56159307400,89800,89800,89800,89800,0
20230720,160400,56159307400,89800,89800,89800,89800,0
20230720,160300,56159307400,89800,89800,89800,89800,0
20230720,160200,56159307400,89800,89800,89800,89800,0
20230720,160100,56159307400,89800,89800,89800,89800,0
20230720,160000,56159307400,89800,89800,89800,89800,0
20230720,155900,56159307400,89800,89800,89800,89800,0
20230720,155800,56159307400,89800,89800,89800,89800,0
20230720,155700,56159307400,89800,89800,89800,89800,0
20230720,155600,56159307400,89800,89800,89800,89800,0
20230720,155500,56159307400,89800,89800,89800,89800,0
20230720,155400,56159307400,89800,89800,89800,89800,0
20230720,155300,56159307400,89800,89800,89800,89800,0
20230720,155200,56159307400,89800,89800,89800,89800,0
20230720,155100,56159307400,89800,89800,89800,89800,0
20230720,155000,56159307400,89800,89800,89800,89800,0
20230720,154900,56159307400,89800,89800,89800,89800,0
20230720,154800,56159307400,89800,89800,89800,89800,0
20230720,154700,56159307400,89800,89800,89800,89800,0
20230720,154600,56159307400,89800,89800,89800,89800,0
20230720,154500,56159307400,89800,89800,89800,89800,8375
20230720,154400,56159307400,89800,89800,89800,89800,0
20230720,154300,56159307400,89800,89800,89800,89800,0
20230720,154200,56159307400,89800,89800,89800,89800,0
20230720,154100,56159307400,89800,89800,89800,89800,0
20230720,154000,56159307400,89800,89800,89800,89800,0
20230720,153900,56159307400,89800,89800,89800,89800,0
20230720,153800,56159307400,89800,89800,89800,89800,0
20230720,153700,56159307400,89800,89800,89800,89800,0
20230720,153600,56159307400,89800,89800,89800,89800,0
20230720,153500,56159307400,89800,89800,89800,89800,0
20230720,153400,56159307400,89800,89800,89800,89800,0
20230720,153300,56159307400,89800,89800,89800,89800,0
20230720,153200,56159307400,89800,89800,89800,89800,0
20230720,153100,56159307400,89800,89800,89800,89800,0
20230720,153000,56159307400,89800,89800,89800,89800,8375
20230720,152900,55407232400,89000,89000,89000,89000,0
20230720,152800,55407232400,89000,89000,89000,89000,0
20230720,152700,55407232400,89000,89000,89000,89000,0
20230720,152600,55407232400,89000,89000,89000,89000,0
20230720,152500,55407232400,89000,89000,89000,89000,0
20230720,152400,55407232400,89000,89000,89000,89000,0
20230720,152300,55407232400,89000,89000,89000,89000,0
20230720,152200,55407232400,89000,89000,89000,89000,0
20230720,152100,55407232400,89000,89000,89000,89000,0
20230720,152000,55407232400,89000,89000,89000,89000,0
20230720,151900,55407232400,89000,88800,89200,88800,1554
20230720,151800,55268984500,88800,88900,88900,88800,366
20230720,151700,55236470800,88800,88800,88900,88700,1102
20230720,151600,55138620400,88800,88700,88800,88700,489
20230720,151500,55095218700,88700,88600,88800,88600,257
20230720,151400,55072424100,88700,88600,88800,88500,1126
20230720,151300,54972639400,88700,88500,88700,88300,1306
20230720,151200,54857138000,88400,88600,88700,88400,836
20230720,151100,54783118000,88600,88600,88700,88500,482
20230720,151000,54740420100,88600,89100,89100,88600,4188
20230720,150900,54368390600,89100,89100,89300,88900,3371
20230720,150800,54068204500,89100,88600,89400,88600,3748
20230720,150700,53734752600,88700,88300,88700,88100,2274
20230720,150600,53533832600,88400,88500,88600,88300,1406
20230720,150500,53409478100,88500,88900,88900,88400,2264
20230720,150400,53208811200,89000,88900,89000,88800,387
20230720,150300,53174413400,88900,89100,89100,88900,997
20230720,150200,53085694300,89100,88800,89100,88700,866
20230720,150100,53008669200,88700,88700,88800,88600,1094
20230720,150000,52911654600,88800,88600,88900,88400,1006
20230720,145900,52822426900,88600,88400,89100,88300,2439
20230720,145800,52606113000,88500,88900,88900,88400,1334
20230720,145700,52487734500,88900,89100,89200,88700,1265
20230720,145600,52375199900,89100,89000,89200,88900,1859
20230720,145500,52209652500,89100,88700,89100,88600,1275
20230720,145400,52096391900,88700,88400,88700,88200,1044
20230720,145300,52004097200,88300,88400,88600,88200,1037
20230720,145200,51912474700,88400,88600,88700,88300,908
20230720,145100,51832160900,88700,88300,88800,88300,677
20230720,145000,51772223700,88400,88000,88500,88000,901
20230720,144900,51692674300,88100,87900,88100,87700,891
20230720,144800,51614319600,88000,88000,88100,87700,961
20230720,144700,51529871200,88000,87900,88200,87800,2484
20230720,144600,51311131300,87900,87600,87900,87600,482
20230720,144500,51268808600,87700,87900,87900,87600,1001
20230720,144400,51180928600,87900,87900,88000,87700,914
20230720,144300,51100657000,87900,87900,88000,87600,611
20230720,144200,51046968200,87900,87900,88100,87500,654
20230720,144100,50989556500,87900,87600,87900,87500,2063
20230720,144000,50808716700,87600,88000,88000,87400,949
20230720,143900,50725370800,88100,88100,88200,87900,891
20230720,143800,50646936400,88100,88200,88300,87900,1295
20230720,143700,50532815100,88200,88300,88600,88100,701
20230720,143600,50470801100,88400,88600,88600,88100,717
20230720,143500,50407530100,88600,89000,89000,88400,757
20230720,143400,50340291400,89100,88200,89300,88000,2013
20230720,143300,50162025000,88200,87000,88600,86900,1602
20230720,143200,50021210300,86900,88500,89900,86500,7868
20230720,143100,49329034300,88600,88800,89100,87500,3036
20230720,143000,49061174600,88700,89000,89100,87500,3165
20230720,142900,48781850100,89000,89400,89400,88500,2633
20230720,142800,48548227900,89400,89500,89500,88800,2685
20230720,142700,48308794100,89500,89600,89700,89300,1865
20230720,142600,48141960900,89800,89700,89800,89600,920
20230720,142500,48059378600,89800,89700,89800,89500,1495
20230720,142400,47925374800,89800,90000,90000,89700,1157
20230720,142300,47821430000,90000,89900,90000,89700,1507
20230720,142200,47685929900,89700,89800,89900,89500,1854
20230720,142100,47519519600,89800,89600,89800,89500,950
20230720,142000,47434346400,89600,89700,89800,89500,2261
20230720,141900,47231658200,89800,89700,89800,89600,958
20230720,141800,47145695200,89800,89700,90000,89500,7084
20230720,141700,46508909900,89600,89700,89800,89600,2655
20230720,141600,46270677900,89700,89600,89800,89200,2065
20230720,141500,46085661300,89600,89400,89700,89100,3416
20230720,141400,45779683600,89400,89600,89700,89200,1446
20230720,141300,45650180700,89600,89000,89700,88900,3078
20230720,141200,45375100500,89200,90400,90400,88900,5919
20230720,141100,44844443500,90400,90000,90700,89700,5499
20230720,141000,44348571500,90000,90100,90100,89700,2873
20230720,140900,44090265400,90200,90500,90500,89200,4684
20230720,140800,43669458600,90500,90300,91000,89500,12437
20230720,140700,42543391000,90400,89400,90500,88900,16445
20230720,140600,41064722000,89600,89500,89600,89100,9288
20230720,140500,40234202100,89500,88700,90000,88700,26327
20230720,140400,37880629600,88800,88200,88800,87700,7539
20230720,140300,37215588500,88200,87200,88300,87100,8670
20230720,140200,36453595900,87100,86900,87100,86900,1649
20230720,140100,36310148700,86900,87000,87000,86800,607
20230720,140000,36257387400,86900,86900,87000,86800,674
20230720,135900,36198787900,87000,86900,87100,86900,746
20230720,135800,36133894200,87000,87200,87400,86900,3216
20230720,135700,35853671400,87200,86700,87200,86700,1674
20230720,135600,35708062500,86700,87000,87100,86700,804
20230720,135500,35638147300,86900,86700,87000,86700,1223
20230720,135400,35531837100,86700,86700,87100,86500,3932
20230720,135300,35190216600,86700,86500,86700,86300,1860
20230720,135200,35029263600,86500,86100,86900,86000,2853
20230720,135100,34782844500,86100,86000,86200,85900,1328
20230720,135000,34668551900,86000,85700,86200,85700,3796
20230720,134900,34342365100,85700,85700,85700,85600,830
20230720,134800,34271267500,85700,85600,85700,85500,634
20230720,134700,34216997800,85600,85400,85700,85300,707
20230720,134600,34156521100,85300,85500,85600,85300,812
20230720,134500,34087105900,85600,85600,85600,85400,421
20230720,134400,34051097500,85600,85500,85600,85400,339
20230720,134300,34022111600,85500,85700,85700,85400,473
20230720,134200,33981663100,85400,85600,85700,85400,576
20230720,134100,33932380600,85600,85500,85600,85500,232
20230720,134000,33912529200,85600,85500,85600,85400,358
20230720,133900,33881919300,85600,85400,85600,85200,760
20230720,133800,33817007100,85400,85200,85400,85100,1350
20230720,133700,33701831800,85200,85300,85300,85100,466
20230720,133600,33662130100,85300,85300,85300,85100,398
20230720,133500,33628207200,85300,85200,85300,85200,344
20230720,133400,33598886300,85300,85200,85400,85200,640
20230720,133300,33544258100,85200,85300,85400,85000,1388
20230720,133200,33426049800,85300,85100,85300,85000,1118
20230720,133100,33330797200,85100,85200,85200,85100,355
20230720,133000,33300566600,85100,85000,85200,84900,315
20230720,132900,33273756400,85000,85000,85100,84900,550
20230720,132800,33227016200,84900,85000,85300,84800,730
20230720,132700,33164949000,85000,84800,85000,84700,1023
20230720,132600,33078125700,84900,84800,84900,84700,553
20230720,132500,33031223400,84900,84800,84900,84600,1676
20230720,132400,32889173100,84900,84800,84900,84600,1173
20230720,132300,32789760900,84800,84900,84900,84700,654
20230720,132200,32734293400,84800,85200,85200,84800,909
20230720,132100,32657075800,85200,85400,85400,85100,588
20230720,132000,32606963500,85300,85600,85600,85300,517
20230720,131900,32562760700,85600,85200,85800,85200,2929
20230720,131800,32312479900,85200,85400,85500,85200,641
20230720,131700,32257742900,85400,85500,85500,85400,202
20230720,131600,32240483100,85500,85500,85600,85300,331
20230720,131500,32212196400,85500,85600,85700,85100,1234
20230720,131400,32106744300,85600,85600,85800,85500,858
20230720,131300,32033224300,85500,85900,85900,85500,1719
20230720,131200,31885852600,85900,85500,85900,85400,2279
20230720,131100,31690544100,85500,85300,85500,85200,1134
20230720,131000,31593805400,85300,85200,85300,85200,546
20230720,130900,31547274100,85200,85000,85300,84900,2280
20230720,130800,31353307400,85000,84800,85000,84800,1311
20230720,130700,31242011600,84800,84800,84900,84800,398
20230720,130600,31208246000,84900,84800,85000,84800,965
20230720,130500,31126314700,84800,84900,85000,84800,1482
20230720,130400,31000511500,84900,84900,85000,84800,2302
20230720,130300,30804906200,84900,84900,85000,84700,2112
20230720,130200,30625693900,84900,84900,85000,84800,672
20230720,130100,30568624100,84900,84600,85000,84500,2895
20230720,130000,30323204800,84600,84700,84800,84400,2687
20230720,125900,30095847100,84700,84700,84800,84600,403
20230720,125800,30061706000,84800,84700,84800,84500,382
20230720,125700,30029355500,84800,84600,84800,84500,718
20230720,125600,29968541900,84700,84600,84700,84500,807
20230720,125500,29900253200,84600,84500,84600,84300,1217
20230720,125400,29797420800,84500,84100,84500,84100,1934
20230720,125300,29634300400,84200,84100,84300,84000,505
20230720,125200,29591804000,84100,84200,84200,83900,336
20230720,125100,29563527800,84100,84000,84200,83800,1214
20230720,125000,29461488700,84100,84300,84300,84100,574
20230720,124900,29413172000,84300,84300,84300,84200,672
20230720,124800,29356538600,84200,84200,84200,84000,909
20230720,124700,29280032900,84200,84200,84300,84100,277
20230720,124600,29256713700,84100,84200,84300,84000,1383
20230720,124500,29140322700,84300,84000,84300,83900,464
20230720,124400,29101334000,83800,84100,84100,83800,213
20230720,124300,29083446300,84100,83700,84100,83500,1290
20230720,124200,28975258300,83700,83800,83900,83600,738
20230720,124100,28913463800,83900,83900,84000,83800,298
20230720,124000,28888458500,83900,83800,84000,83800,257
20230720,123900,28866905300,83800,83800,84100,83800,398
20230720,123800,28833541200,83700,83700,84200,83700,681
20230720,123700,28776345900,83700,83600,83800,83600,437
20230720,123600,28739766500,83600,83800,83900,83500,782
20230720,123500,28674292000,83900,83900,84100,83800,797
20230720,123400,28607371600,84200,84200,84200,84000,1813
20230720,123300,28454798700,84200,83900,84200,83900,1147
20230720,123200,28358435300,83900,83700,83900,83700,733
20230720,123100,28297006100,83700,83500,83800,83500,211
20230720,123000,28279372400,83600,83600,83800,83400,324
20230720,122900,28252287600,83400,83700,83800,83400,711
20230720,122800,28192842000,83700,83400,83700,83300,1153
20230720,122700,28096577900,83400,83400,83500,83400,261
20230720,122600,28074800900,83400,83400,83500,83400,288
20230720,122500,28050781300,83400,83500,83500,83400,199
20230720,122400,28034182000,83400,83400,83500,83400,318
20230720,122300,28007650000,83400,83400,83500,83400,229
20230720,122200,27988548600,83400,83100,83500,83100,1774
20230720,122100,27840862200,83100,83100,83200,83100,174
20230720,122000,27826395000,83100,83200,83200,83100,179
20230720,121900,27811517400,83100,82900,83100,82800,2961
20230720,121800,27565801200,82800,82800,82900,82800,225
20230720,121700,27547161400,82800,82800,82900,82800,504
20230720,121600,27505428400,82800,82800,82900,82800,429
20230720,121500,27469905000,82800,83000,83000,82800,1050
20230720,121400,27382910500,82900,82900,83000,82900,320
20230720,121300,27356377700,82900,82900,83000,82900,242
20230720,121200,27336314200,83000,82900,83000,82900,244
20230720,121100,27316078600,82900,82900,83000,82900,248
20230720,121000,27295516600,82900,83000,83000,82900,352
20230720,120900,27266332100,82900,82900,83000,82900,372
20230720,120800,27235486400,82900,83000,83000,82900,801
20230720,120700,27169082200,82900,82900,83000,82900,659
20230720,120600,27114447100,83000,82900,83000,82900,399
20230720,120500,27081348800,83000,82900,83000,82900,300
20230720,120400,27056470300,83000,82900,83000,82900,376
20230720,120300,27025284800,83000,83000,83000,82900,1231
20230720,120200,26923144300,83000,83000,83100,83000,216
20230720,120100,26905213700,83000,82900,83100,82800,1508
20230720,120000,26780119800,82900,82900,83000,82900,546
20230720,115900,26734841300,82900,82900,83000,82900,255
20230720,115800,26713699500,82900,82900,83000,82900,490
20230720,115700,26673076300,83000,82900,83000,82900,770
20230720,115600,26609230800,82900,82800,83100,82800,1911
20230720,115500,26450702900,82800,82900,82900,82800,393
20230720,115400,26418161200,82900,82900,83000,82800,473
20230720,115300,26378948600,82900,82900,83000,82800,458
20230720,115200,26340994500,82900,82900,83000,82900,568
20230720,115100,26293906000,82900,82900,83000,82900,327
20230720,115000,26266785700,83000,82900,83000,82900,226
20230720,114900,26248049600,82900,82900,83000,82900,414
20230720,114800,26213722000,82900,83000,83100,82900,495
20230720,114700,26172632800,83000,83000,83100,83000,299
20230720,114600,26147814700,83000,83100,83200,83000,395
20230720,114500,26115005400,83200,82900,83200,82900,1253
20230720,114400,26010967200,82900,82900,83000,82900,516
20230720,114300,25968181300,82900,83000,83100,82900,852
20230720,114200,25897479300,83100,83200,83300,83000,1396
20230720,114100,25781523800,83200,83300,83300,83100,298
20230720,114000,25756713700,83300,83600,83700,83300,282
20230720,113900,25733178300,83600,83400,83800,83100,1259
20230720,113800,25627940500,83100,83500,83600,83100,2438
20230720,113700,25424723200,83600,83600,83700,83400,525
20230720,113600,25380848100,83600,83600,83700,83600,401
20230720,113500,25347299600,83600,83700,83800,83500,451
20230720,113400,25309580800,83700,83700,83800,83600,365
20230720,113300,25279013100,83700,83800,83900,83600,585
20230720,113200,25230009900,83800,83800,84000,83800,656
20230720,113100,25175014100,83700,84200,84300,83700,552
20230720,113000,25128644000,84200,83700,84300,83700,1072
20230720,112900,25038520000,83700,84100,84100,83700,982
20230720,112800,24956089400,84100,84100,84200,84000,1194
20230720,112700,24855695400,84100,84100,84300,84000,780
20230720,112600,24790083300,84100,84000,84200,83800,554
20230720,112500,24743588200,83900,83800,84000,83700,1285
20230720,112400,24635850000,83800,83300,83900,83200,2121
20230720,112300,24458727200,83300,83200,83300,83100,303
20230720,112200,24433516900,83200,83200,83400,83200,344
20230720,112100,24404864000,83300,83000,83400,83000,1140
20230720,112000,24309955800,83100,82900,83300,82900,1468
20230720,111900,24188053100,82800,82900,83000,82800,922
20230720,111800,24111645400,82900,83000,83000,82900,738
20230720,111700,24050458900,83000,82900,83000,82900,384
20230720,111600,24018624300,82900,82900,83000,82900,476
20230720,111500,23979161300,82900,83000,83100,82900,452
20230720,111400,23941655100,83000,82900,83100,82900,637
20230720,111300,23888790000,82900,83200,83200,82900,2574
20230720,111200,23675106300,83100,83000,83200,83000,763
20230720,111100,23611729800,83100,83300,83400,83000,1353
20230720,111000,23499154500,83400,83300,83400,83300,304
20230720,110900,23473825900,83400,83200,83400,83200,826
20230720,110800,23405026500,83200,83200,83300,83200,276
20230720,110700,23382061800,83200,83100,83300,83100,719
20230720,110600,23322259900,83100,83200,83400,83000,542
20230720,110500,23277210400,83300,83200,83300,83000,1693
20230720,110400,23136430600,83200,83000,83200,83000,981
20230720,110300,23054861200,83000,83100,83200,82900,3487
20230720,110200,22765489600,83200,83100,83200,83000,990
20230720,110100,22683207900,83100,83100,83200,83100,206
20230720,110000,22666086800,83100,83100,83200,83000,1182
20230720,105900,22567847400,83100,83100,83200,83100,551
20230720,105800,22522038400,83000,83000,83100,83000,774
20230720,105700,22457742500,83000,83300,83300,83000,1216
20230720,105600,22356641600,83300,83100,83300,83100,508
20230720,105500,22314347600,83200,83100,83300,83100,1176
20230720,105400,22216518100,83100,83200,83200,83100,771
20230720,105300,22152440200,83100,83200,83200,83100,554
20230720,105200,22106386900,83300,83100,83300,83100,543
20230720,105100,22061222900,83200,83200,83300,83100,793
20230720,105000,21995261500,83200,83300,83400,83200,491
20230720,104900,21954399600,83300,83400,83400,83200,1266
20230720,104800,21848919100,83500,83200,83600,83200,1169
20230720,104700,21751508100,83300,83100,83300,83100,864
20230720,104600,21679642300,83200,83100,83200,83100,338
20230720,104500,21651553500,83100,83200,83200,83100,389
20230720,104400,21619208100,83100,83200,83300,83100,717
20230720,104300,21559550100,83200,83100,83200,83100,460
20230720,104200,21521297300,83100,83100,83300,83000,759
20230720,104100,21458170700,83100,83200,83200,83000,970
20230720,104000,21377583700,83200,83000,83300,83000,741
20230720,103900,21315964300,83200,83100,83200,82900,2440
20230720,103800,21113365800,83100,83200,83200,83100,475
20230720,103700,21073889500,83100,83200,83400,83100,1471
20230720,103600,20951485400,83300,84000,84000,83200,2655
20230720,103500,20729691300,84000,84500,84800,84000,1437
20230720,103400,20608366500,84500,84300,84700,84100,13600
20230720,103300,19458518400,84400,83800,84700,83800,1996
20230720,103200,19290031800,83800,83700,83800,83700,580
20230720,103100,19241447900,83700,83700,83800,83600,481
20230720,103000,19201180500,83700,83500,83700,83500,933
20230720,102900,19123187700,83500,83600,83600,83500,542
20230720,102800,19077927000,83600,83500,83600,83500,484
20230720,102700,19037507600,83500,83700,83700,83500,3370
20230720,102600,18755885000,83700,83800,83800,83700,684
20230720,102500,18698605500,83800,83900,83900,83800,420
20230720,102400,18663373600,83900,83900,84000,83800,834
20230720,102300,18593356500,83900,83800,83900,83800,589
20230720,102200,18543973800,83800,83300,84200,83200,2599
20230720,102100,18326058300,83100,83200,83300,82500,17458
20230720,102000,16882103900,83200,83400,83500,83100,7416
20230720,101900,16264755200,83500,83700,83800,83400,2659
20230720,101800,16042651200,83700,83800,83800,83600,291
20230720,101700,16018284500,83700,83700,83900,83700,617
20230720,101600,15966615000,83700,83700,84200,83700,1422
20230720,101500,15847077700,83700,83400,84000,83400,1494
20230720,101400,15722152500,83500,83500,83600,83500,1350
20230720,101300,15609414500,83600,83700,83800,83500,1135
20230720,101200,15514514300,83800,84000,84000,83700,477
20230720,101100,15474581900,83700,83600,83700,83500,1342
20230720,101000,15362458100,83500,83700,83800,83500,2897
20230720,100900,15120275500,83600,84200,84200,83600,4475
20230720,100800,14744935500,84200,84400,84400,84200,967
20230720,100700,14663479800,84400,84600,84800,84400,1859
20230720,100600,14506256200,84500,84200,84600,84200,516
20230720,100500,14462674400,84300,84300,84300,84100,1374
20230720,100400,14346968300,84200,84200,84400,84100,499
20230720,100300,14304951700,84300,84400,84500,84200,828
20230720,100200,14235195300,84300,84200,84600,84100,4962
20230720,100100,13817357900,84200,84400,84400,84200,626
20230720,100000,13764582500,84400,84500,84800,84300,698
20230720,095900,13705568700,84400,85000,85000,84300,771
20230720,095800,13640362200,84700,84800,84900,84600,1407
20230720,095700,13521186400,84800,84600,85000,84600,1346
20230720,095600,13406955600,84600,85200,85200,84600,2368
20230720,095500,13205778200,85200,85200,85300,85100,532
20230720,095400,13160449500,85300,85400,85400,85200,628
20230720,095300,13106900000,85400,85700,85800,85300,603
20230720,095200,13055367300,85800,85900,85900,85700,224
20230720,095100,13036141300,85800,85600,85800,85400,957
20230720,095000,12954274700,85500,85500,85800,85400,1309
20230720,094900,12842242100,85700,85700,85900,85500,965
20230720,094800,12759499300,85700,86100,86100,85700,509
20230720,094700,12715815000,86100,86000,86300,85900,1661
20230720,094600,12572977800,86100,85900,86100,85700,551
20230720,094500,12525626800,85800,85800,85900,85600,504
20230720,094400,12482387500,85700,86100,86100,85600,593
20230720,094300,12431506900,86000,85700,86000,85600,682
20230720,094200,12373048300,85600,85700,86100,85500,2321
20230720,094100,12173723100,85700,85700,85800,85500,777
20230720,094000,12107173700,85800,85000,86000,85000,1904
20230720,093900,11943898400,85100,84600,85700,84600,1013
20230720,093800,11857575300,84600,84400,85100,84400,1977
20230720,093700,11689788900,84500,84700,84900,84400,3200
20230720,093600,11418654900,84700,85000,85200,84700,1280
20230720,093500,11309993000,85200,85200,85300,85100,612
20230720,093400,11257854000,85300,85500,85500,85100,3303
20230720,093300,10976299800,85400,85400,86000,85400,2324
20230720,093200,10777335800,85500,85700,86000,85200,1353
20230720,093100,10661397400,85500,85300,85700,85200,3379
20230720,093000,10373022700,85300,83800,85300,83600,2906
20230720,092900,10128541000,83600,83500,84200,83200,6750
20230720,092800,9564162200,83500,84100,84100,83300,4508
20230720,092700,9187002500,84100,84000,84300,83700,6399
20230720,092600,8650343500,84000,84700,84900,83800,4047
20230720,092500,8309644300,84500,85000,85100,84300,3407
20230720,092400,8021450500,85100,85300,85600,85000,4999
20230720,092300,7596155800,85200,85800,85800,85200,5055
20230720,092200,7164442300,85800,85700,86300,85500,2437
20230720,092100,6955708000,85600,86100,86100,85600,1896
20230720,092000,6792840300,86300,86200,86900,86000,2122
20230720,091900,6609415600,86100,86700,87200,86000,962
20230720,091800,6526043400,86700,86300,86700,86000,1310
20230720,091700,6413081300,86500,86700,86700,86000,1763
20230720,091600,6260684400,86900,86800,87200,86700,1510
20230720,091500,6129535000,86600,86200,86800,86100,1075
20230720,091400,6036680200,86200,86200,86600,86100,2266
20230720,091300,5841219700,86100,86100,86400,85800,2684
20230720,091200,5610156500,86100,86600,86600,85800,6222
20230720,091100,5074547100,86600,88500,88800,86600,5535
20230720,091000,4588526800,88500,89100,89800,88000,4252
20230720,090900,4210187500,89200,90000,90200,88400,7907
20230720,090800,3501136400,90300,89800,90500,89500,8862
20230720,090700,2703401700,89700,88200,89900,88200,5721
20230720,090600,2193981800,88100,88600,89000,88100,5591
20230720,090500,1698438500,88400,86200,88700,86100,4670
20230720,090400,1289197500,86700,86000,87000,85800,2037
20230720,090300,1113426700,86000,86400,86500,85600,3201
20230720,090200,837547800,86500,86400,87000,85000,2580
20230720,090100,615382300,86400,87000,87000,85900,2692
20230720,090000,382689700,86900,87800,87900,86900,4324