KissMeData/192080/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,200800,958539050,41450,41450,41450,41450,2206
20230720,200700,958539050,41450,41450,41450,41450,0
20230720,200600,958539050,41450,41450,41450,41450,0
20230720,200500,958539050,41450,41450,41450,41450,0
20230720,200400,958539050,41450,41450,41450,41450,0
20230720,200300,958539050,41450,41450,41450,41450,0
20230720,200200,958539050,41450,41450,41450,41450,0
20230720,200100,958539050,41450,41450,41450,41450,0
20230720,200000,958539050,41450,41450,41450,41450,0
20230720,195900,958539050,41450,41450,41450,41450,0
20230720,195800,958539050,41450,41450,41450,41450,0
20230720,195700,958539050,41450,41450,41450,41450,0
20230720,195600,958539050,41450,41450,41450,41450,0
20230720,195500,958539050,41450,41450,41450,41450,0
20230720,195400,958539050,41450,41450,41450,41450,0
20230720,195300,958539050,41450,41450,41450,41450,0
20230720,195200,958539050,41450,41450,41450,41450,0
20230720,195100,958539050,41450,41450,41450,41450,0
20230720,195000,958539050,41450,41450,41450,41450,0
20230720,194900,958539050,41450,41450,41450,41450,0
20230720,194800,958539050,41450,41450,41450,41450,0
20230720,194700,958539050,41450,41450,41450,41450,0
20230720,194600,958539050,41450,41450,41450,41450,0
20230720,194500,958539050,41450,41450,41450,41450,0
20230720,194400,958539050,41450,41450,41450,41450,0
20230720,194300,958539050,41450,41450,41450,41450,0
20230720,194200,958539050,41450,41450,41450,41450,0
20230720,194100,958539050,41450,41450,41450,41450,0
20230720,194000,958539050,41450,41450,41450,41450,0
20230720,193900,958539050,41450,41450,41450,41450,0
20230720,193800,958539050,41450,41450,41450,41450,2206
20230720,193700,958539050,41450,41450,41450,41450,0
20230720,193600,958539050,41450,41450,41450,41450,0
20230720,193500,958539050,41450,41450,41450,41450,0
20230720,193400,958539050,41450,41450,41450,41450,0
20230720,193300,958539050,41450,41450,41450,41450,0
20230720,193200,958539050,41450,41450,41450,41450,0
20230720,193100,958539050,41450,41450,41450,41450,0
20230720,193000,958539050,41450,41450,41450,41450,0
20230720,192900,958539050,41450,41450,41450,41450,0
20230720,192800,958539050,41450,41450,41450,41450,0
20230720,192700,958539050,41450,41450,41450,41450,0
20230720,192600,958539050,41450,41450,41450,41450,0
20230720,192500,958539050,41450,41450,41450,41450,0
20230720,192400,958539050,41450,41450,41450,41450,0
20230720,192300,958539050,41450,41450,41450,41450,0
20230720,192200,958539050,41450,41450,41450,41450,0
20230720,192100,958539050,41450,41450,41450,41450,0
20230720,192000,958539050,41450,41450,41450,41450,0
20230720,191900,958539050,41450,41450,41450,41450,0
20230720,191800,958539050,41450,41450,41450,41450,0
20230720,191700,958539050,41450,41450,41450,41450,0
20230720,191600,958539050,41450,41450,41450,41450,0
20230720,191500,958539050,41450,41450,41450,41450,0
20230720,191400,958539050,41450,41450,41450,41450,0
20230720,191300,958539050,41450,41450,41450,41450,0
20230720,191200,958539050,41450,41450,41450,41450,0
20230720,191100,958539050,41450,41450,41450,41450,0
20230720,191000,958539050,41450,41450,41450,41450,0
20230720,190900,958539050,41450,41450,41450,41450,0
20230720,190800,958539050,41450,41450,41450,41450,2206
20230720,190700,958539050,41450,41450,41450,41450,0
20230720,190600,958539050,41450,41450,41450,41450,0
20230720,190500,958539050,41450,41450,41450,41450,0
20230720,190400,958539050,41450,41450,41450,41450,0
20230720,190300,958539050,41450,41450,41450,41450,0
20230720,190200,958539050,41450,41450,41450,41450,0
20230720,190100,958539050,41450,41450,41450,41450,0
20230720,190000,958539050,41450,41450,41450,41450,0
20230720,185900,958539050,41450,41450,41450,41450,0
20230720,185800,958539050,41450,41450,41450,41450,0
20230720,185700,958539050,41450,41450,41450,41450,0
20230720,185600,958539050,41450,41450,41450,41450,0
20230720,185500,958539050,41450,41450,41450,41450,0
20230720,185400,958539050,41450,41450,41450,41450,0
20230720,185300,958539050,41450,41450,41450,41450,0
20230720,185200,958539050,41450,41450,41450,41450,0
20230720,185100,958539050,41450,41450,41450,41450,0
20230720,185000,958539050,41450,41450,41450,41450,0
20230720,184900,958539050,41450,41450,41450,41450,0
20230720,184800,958539050,41450,41450,41450,41450,0
20230720,184700,958539050,41450,41450,41450,41450,0
20230720,184600,958539050,41450,41450,41450,41450,0
20230720,184500,958539050,41450,41450,41450,41450,0
20230720,184400,958539050,41450,41450,41450,41450,0
20230720,184300,958539050,41450,41450,41450,41450,0
20230720,184200,958539050,41450,41450,41450,41450,0
20230720,184100,958539050,41450,41450,41450,41450,0
20230720,184000,958539050,41450,41450,41450,41450,0
20230720,183900,958539050,41450,41450,41450,41450,0
20230720,183800,958539050,41450,41450,41450,41450,2206
20230720,183700,958539050,41450,41450,41450,41450,0
20230720,183600,958539050,41450,41450,41450,41450,0
20230720,183500,958539050,41450,41450,41450,41450,0
20230720,183400,958539050,41450,41450,41450,41450,0
20230720,183300,958539050,41450,41450,41450,41450,0
20230720,183200,958539050,41450,41450,41450,41450,0
20230720,183100,958539050,41450,41450,41450,41450,0
20230720,183000,958539050,41450,41450,41450,41450,0
20230720,182900,958539050,41450,41450,41450,41450,0
20230720,182800,958539050,41450,41450,41450,41450,0
20230720,182700,958539050,41450,41450,41450,41450,0
20230720,182600,958539050,41450,41450,41450,41450,0
20230720,182500,958539050,41450,41450,41450,41450,0
20230720,182400,958539050,41450,41450,41450,41450,0
20230720,182300,958539050,41450,41450,41450,41450,0
20230720,182200,958539050,41450,41450,41450,41450,0
20230720,182100,958539050,41450,41450,41450,41450,0
20230720,182000,958539050,41450,41450,41450,41450,0
20230720,181900,958539050,41450,41450,41450,41450,0
20230720,181800,958539050,41450,41450,41450,41450,0
20230720,181700,958539050,41450,41450,41450,41450,0
20230720,181600,958539050,41450,41450,41450,41450,0
20230720,181500,958539050,41450,41450,41450,41450,0
20230720,181400,958539050,41450,41450,41450,41450,0
20230720,181300,958539050,41450,41450,41450,41450,0
20230720,181200,958539050,41450,41450,41450,41450,0
20230720,181100,958539050,41450,41450,41450,41450,0
20230720,181000,958539050,41450,41450,41450,41450,0
20230720,180900,958539050,41450,41450,41450,41450,0
20230720,180800,958539050,41450,41450,41450,41450,2206
20230720,180700,958539050,41450,41450,41450,41450,0
20230720,180600,958539050,41450,41450,41450,41450,0
20230720,180500,958539050,41450,41450,41450,41450,0
20230720,180400,958539050,41450,41450,41450,41450,0
20230720,180300,958539050,41450,41450,41450,41450,0
20230720,180200,958539050,41450,41450,41450,41450,0
20230720,180100,958539050,41450,41450,41450,41450,0
20230720,180000,958539050,41450,41450,41450,41450,0
20230720,175900,958539050,41450,41450,41450,41450,0
20230720,175800,958539050,41450,41450,41450,41450,0
20230720,175700,958539050,41450,41450,41450,41450,0
20230720,175600,958539050,41450,41450,41450,41450,0
20230720,175500,958539050,41450,41450,41450,41450,0
20230720,175400,958539050,41450,41450,41450,41450,0
20230720,175300,958539050,41450,41450,41450,41450,0
20230720,175200,958539050,41450,41450,41450,41450,0
20230720,175100,958539050,41450,41450,41450,41450,0
20230720,175000,958539050,41450,41450,41450,41450,0
20230720,174900,958539050,41450,41450,41450,41450,0
20230720,174800,958539050,41450,41450,41450,41450,0
20230720,174700,958539050,41450,41450,41450,41450,0
20230720,174600,958539050,41450,41450,41450,41450,0
20230720,174500,958539050,41450,41450,41450,41450,0
20230720,174400,958539050,41450,41450,41450,41450,0
20230720,174300,958539050,41450,41450,41450,41450,0
20230720,174200,958539050,41450,41450,41450,41450,0
20230720,174100,958539050,41450,41450,41450,41450,0
20230720,174000,958539050,41450,41450,41450,41450,0
20230720,173900,958539050,41450,41450,41450,41450,0
20230720,173800,958539050,41450,41450,41450,41450,2206
20230720,173700,958539050,41450,41450,41450,41450,0
20230720,173600,958539050,41450,41450,41450,41450,0
20230720,173500,958539050,41450,41450,41450,41450,0
20230720,173400,958539050,41450,41450,41450,41450,0
20230720,173300,958539050,41450,41450,41450,41450,0
20230720,173200,958539050,41450,41450,41450,41450,0
20230720,173100,958539050,41450,41450,41450,41450,0
20230720,173000,958539050,41450,41450,41450,41450,0
20230720,172900,958539050,41450,41450,41450,41450,0
20230720,172800,958539050,41450,41450,41450,41450,0
20230720,172700,958539050,41450,41450,41450,41450,0
20230720,172600,958539050,41450,41450,41450,41450,0
20230720,172500,958539050,41450,41450,41450,41450,0
20230720,172400,958539050,41450,41450,41450,41450,0
20230720,172300,958539050,41450,41450,41450,41450,0
20230720,172200,958539050,41450,41450,41450,41450,0
20230720,172100,958539050,41450,41450,41450,41450,0
20230720,172000,958539050,41450,41450,41450,41450,0
20230720,171900,958539050,41450,41450,41450,41450,0
20230720,171800,958539050,41450,41450,41450,41450,0
20230720,171700,958539050,41450,41450,41450,41450,0
20230720,171600,958539050,41450,41450,41450,41450,0
20230720,171500,958539050,41450,41450,41450,41450,0
20230720,171400,958539050,41450,41450,41450,41450,0
20230720,171300,958539050,41450,41450,41450,41450,0
20230720,171200,958539050,41450,41450,41450,41450,0
20230720,171100,958539050,41450,41450,41450,41450,0
20230720,171000,958539050,41450,41450,41450,41450,0
20230720,170900,958539050,41450,41450,41450,41450,0
20230720,170800,958539050,41450,41450,41450,41450,2206
20230720,170700,958539050,41450,41450,41450,41450,0
20230720,170600,958539050,41450,41450,41450,41450,0
20230720,170500,958539050,41450,41450,41450,41450,0
20230720,170400,958539050,41450,41450,41450,41450,0
20230720,170300,958539050,41450,41450,41450,41450,0
20230720,170200,958539050,41450,41450,41450,41450,0
20230720,170100,958539050,41450,41450,41450,41450,0
20230720,170000,958539050,41450,41450,41450,41450,0
20230720,165900,958539050,41450,41450,41450,41450,0
20230720,165800,958539050,41450,41450,41450,41450,0
20230720,165700,958539050,41450,41450,41450,41450,0
20230720,165600,958539050,41450,41450,41450,41450,0
20230720,165500,958539050,41450,41450,41450,41450,0
20230720,165400,958539050,41450,41450,41450,41450,0
20230720,165300,958539050,41450,41450,41450,41450,0
20230720,165200,958539050,41450,41450,41450,41450,0
20230720,165100,958539050,41450,41450,41450,41450,0
20230720,165000,958539050,41450,41450,41450,41450,0
20230720,164900,958539050,41450,41450,41450,41450,0
20230720,164800,958539050,41450,41450,41450,41450,0
20230720,164700,958539050,41450,41450,41450,41450,0
20230720,164600,958539050,41450,41450,41450,41450,0
20230720,164500,958539050,41450,41450,41450,41450,0
20230720,164400,958539050,41450,41450,41450,41450,0
20230720,164300,958539050,41450,41450,41450,41450,0
20230720,164200,958539050,41450,41450,41450,41450,0
20230720,164100,958539050,41450,41450,41450,41450,0
20230720,164000,958539050,41450,41450,41450,41450,0
20230720,163900,958539050,41450,41450,41450,41450,0
20230720,163800,958539050,41450,41450,41450,41450,2206
20230720,163700,958539050,41450,41450,41450,41450,0
20230720,163600,958539050,41450,41450,41450,41450,0
20230720,163500,958539050,41450,41450,41450,41450,0
20230720,163400,958539050,41450,41450,41450,41450,0
20230720,163300,958539050,41450,41450,41450,41450,0
20230720,163200,958539050,41450,41450,41450,41450,0
20230720,163100,958539050,41450,41450,41450,41450,0
20230720,163000,958539050,41450,41450,41450,41450,0
20230720,162900,958539050,41450,41450,41450,41450,0
20230720,162800,958539050,41450,41450,41450,41450,0
20230720,162700,958539050,41450,41450,41450,41450,0
20230720,162600,958539050,41450,41450,41450,41450,0
20230720,162500,958539050,41450,41450,41450,41450,0
20230720,162400,958539050,41450,41450,41450,41450,0
20230720,162300,958539050,41450,41450,41450,41450,0
20230720,162200,958539050,41450,41450,41450,41450,0
20230720,162100,958539050,41450,41450,41450,41450,0
20230720,162000,958539050,41450,41450,41450,41450,0
20230720,161900,958539050,41450,41450,41450,41450,0
20230720,161800,958539050,41450,41450,41450,41450,0
20230720,161700,958539050,41450,41450,41450,41450,0
20230720,161600,958539050,41450,41450,41450,41450,0
20230720,161500,958539050,41450,41450,41450,41450,0
20230720,161400,958539050,41450,41450,41450,41450,0
20230720,161300,958539050,41450,41450,41450,41450,0
20230720,161200,958539050,41450,41450,41450,41450,0
20230720,161100,958539050,41450,41450,41450,41450,0
20230720,161000,958539050,41450,41450,41450,41450,0
20230720,160900,958539050,41450,41450,41450,41450,0
20230720,160800,958539050,41450,41450,41450,41450,2206
20230720,160700,958539050,41450,41450,41450,41450,0
20230720,160600,958539050,41450,41450,41450,41450,0
20230720,160500,958539050,41450,41450,41450,41450,0
20230720,160400,958539050,41450,41450,41450,41450,0
20230720,160300,958539050,41450,41450,41450,41450,0
20230720,160200,958539050,41450,41450,41450,41450,0
20230720,160100,958539050,41450,41450,41450,41450,0
20230720,160000,958539050,41450,41450,41450,41450,0
20230720,155900,958539050,41450,41450,41450,41450,0
20230720,155800,958539050,41450,41450,41450,41450,0
20230720,155700,958539050,41450,41450,41450,41450,0
20230720,155600,958539050,41450,41450,41450,41450,0
20230720,155500,958539050,41450,41450,41450,41450,0
20230720,155400,958539050,41450,41450,41450,41450,0
20230720,155300,958539050,41450,41450,41450,41450,0
20230720,155200,958539050,41450,41450,41450,41450,0
20230720,155100,958539050,41450,41450,41450,41450,0
20230720,155000,958539050,41450,41450,41450,41450,0
20230720,154900,958539050,41450,41450,41450,41450,0
20230720,154800,958539050,41450,41450,41450,41450,0
20230720,154700,958539050,41450,41450,41450,41450,0
20230720,154600,958539050,41450,41450,41450,41450,0
20230720,154500,958539050,41450,41450,41450,41450,0
20230720,154400,958539050,41450,41450,41450,41450,0
20230720,154300,958539050,41450,41450,41450,41450,0
20230720,154200,958539050,41450,41450,41450,41450,0
20230720,154100,958539050,41450,41450,41450,41450,0
20230720,154000,958539050,41450,41450,41450,41450,0
20230720,153900,958539050,41450,41450,41450,41450,0
20230720,153800,958539050,41450,41450,41450,41450,2206
20230720,153700,958539050,41450,41450,41450,41450,0
20230720,153600,958539050,41450,41450,41450,41450,0
20230720,153500,958539050,41450,41450,41450,41450,0
20230720,153400,958539050,41450,41450,41450,41450,0
20230720,153300,958539050,41450,41450,41450,41450,0
20230720,153200,958539050,41450,41450,41450,41450,0
20230720,153100,958539050,41450,41450,41450,41450,0
20230720,153000,958539050,41450,41450,41450,41450,2206
20230720,152900,867100350,41350,41350,41350,41350,0
20230720,152800,867100350,41350,41350,41350,41350,0
20230720,152700,867100350,41350,41350,41350,41350,0
20230720,152600,867100350,41350,41350,41350,41350,0
20230720,152500,867100350,41350,41350,41350,41350,0
20230720,152400,867100350,41350,41350,41350,41350,0
20230720,152300,867100350,41350,41350,41350,41350,0
20230720,152200,867100350,41350,41350,41350,41350,0
20230720,152100,867100350,41350,41350,41350,41350,0
20230720,152000,867100350,41350,41350,41350,41350,0
20230720,151900,867100350,41350,41400,41400,41350,125
20230720,151800,861925900,41450,41450,41450,41400,295
20230720,151700,849712700,41450,41450,41450,41450,10
20230720,151600,849298200,41450,41450,41450,41450,7
20230720,151500,849008050,41450,41400,41450,41400,262
20230720,151400,838155500,41400,41400,41450,41400,208
20230720,151300,829544150,41400,41400,41400,41400,97
20230720,151200,825528350,41350,41350,41400,41350,394
20230720,151100,809224850,41350,41400,41400,41350,46
20230720,151000,807321850,41400,41450,41450,41350,28
20230720,150900,806163450,41350,41350,41350,41350,191
20230720,150800,798265600,41450,41400,41450,41350,253
20230720,150700,787803350,41400,41400,41450,41350,144
20230720,150600,781842450,41450,41450,41450,41400,25
20230720,150500,780806700,41500,41450,41500,41450,4
20230720,150400,780640800,41550,41450,41550,41400,155
20230720,150300,774221250,41450,41450,41550,41450,321
20230720,150200,760915650,41400,41350,41400,41350,548
20230720,150100,738247900,41350,41350,41400,41300,207
20230720,150000,729689050,41400,41450,41450,41350,271
20230720,145900,718477150,41450,41450,41450,41450,380
20230720,145800,702726150,41500,41550,41550,41450,55
20230720,145700,700444700,41550,41550,41550,41500,84
20230720,145600,696958550,41550,41550,41550,41500,85
20230720,145500,693430850,41550,41550,41550,41550,5
20230720,145400,693223100,41550,41550,41550,41550,2
20230720,145300,693140000,41550,41600,41600,41500,87
20230720,145200,689528950,41600,41600,41600,41600,288
20230720,145100,677548150,41600,41600,41600,41550,8
20230720,145000,677215550,41600,41600,41600,41550,9
20230720,144900,676841450,41600,41600,41600,41600,2
20230720,144800,676758250,41600,41500,41600,41500,15
20230720,144700,676135550,41550,41600,41600,41550,4
20230720,144600,675969200,41600,41600,41600,41450,702
20230720,144500,646837550,41550,41600,41600,41550,83
20230720,144400,643388650,41600,41600,41600,41600,3
20230720,144300,643263850,41600,41600,41600,41600,5
20230720,144200,643055850,41600,41600,41600,41600,4
20230720,144100,642889450,41600,41600,41600,41550,32
20230720,144000,641559650,41600,41600,41600,41600,1
20230720,143900,641518050,41600,41550,41600,41550,18
20230720,143800,640769950,41600,41600,41600,41600,6
20230720,143700,640520350,41550,41600,41600,41550,4
20230720,143600,640354050,41600,41600,41600,41600,4
20230720,143500,640187650,41600,41600,41600,41600,1
20230720,143400,640146050,41600,41600,41600,41600,4
20230720,143300,639979650,41600,41550,41600,41550,22
20230720,143200,639065450,41550,41550,41550,41550,60
20230720,143100,636572450,41550,41600,41600,41550,9
20230720,143000,636198300,41550,41550,41600,41500,257
20230720,142900,625511500,41550,41700,41700,41550,1751
20230720,142800,552624200,41750,41750,41750,41700,136
20230720,142700,546952800,41750,41750,41750,41750,3
20230720,142600,546827550,41750,41750,41750,41750,2
20230720,142500,546744050,41750,41750,41750,41750,4
20230720,142400,546577050,41750,41700,41750,41700,8
20230720,142300,546243300,41700,41750,41750,41700,19
20230720,142200,545450750,41750,41750,41750,41750,4
20230720,142100,545283750,41750,41750,41750,41750,4
20230720,142000,545116750,41750,41750,41750,41750,3
20230720,141900,544991500,41750,41750,41750,41750,4
20230720,141800,544824500,41750,41750,41750,41700,54
20230720,141700,542572500,41750,41750,41750,41750,3
20230720,141600,542447250,41750,41750,41750,41750,153
20230720,141500,536059500,41750,41750,41750,41750,2
20230720,141400,535976000,41750,41750,41750,41750,5
20230720,141300,535767250,41750,41750,41750,41750,5
20230720,141200,535558500,41750,41750,41750,41750,2
20230720,141100,535475000,41750,41750,41750,41750,3
20230720,141000,535349750,41750,41750,41750,41750,4
20230720,140900,535182750,41750,41750,41750,41750,3
20230720,140800,535057500,41750,41750,41750,41750,4
20230720,140700,534890500,41750,41750,41750,41750,6
20230720,140600,534640000,41750,41750,41750,41750,2
20230720,140500,534556500,41750,41750,41750,41750,5
20230720,140400,534347750,41750,41750,41750,41750,3
20230720,140300,534222500,41750,41750,41750,41750,4
20230720,140200,534055500,41750,41750,41750,41750,3
20230720,140100,533930250,41750,41700,41750,41700,3
20230720,140000,533805050,41700,41750,41750,41700,5
20230720,135900,533596350,41750,41750,41750,41700,18
20230720,135800,532845550,41700,41700,41750,41700,5
20230720,135700,532636950,41750,41650,41750,41650,14
20230720,135600,532053750,41700,41700,41700,41700,60
20230720,135500,529551750,41700,41700,41700,41700,1
20230720,135400,529510050,41700,41700,41700,41700,0
20230720,135300,529510050,41700,41700,41700,41700,1
20230720,135200,529468350,41700,41700,41700,41700,0
20230720,135100,529468350,41700,41700,41700,41700,0
20230720,135000,529468350,41700,41700,41700,41700,0
20230720,134900,529468350,41700,41700,41700,41700,2
20230720,134800,529384950,41700,41700,41700,41700,16
20230720,134700,528717750,41700,41700,41700,41700,1
20230720,134600,528676050,41700,41700,41750,41700,237
20230720,134500,518793100,41750,41750,41750,41750,1
20230720,134400,518751350,41750,41750,41750,41750,0
20230720,134300,518751350,41750,41750,41750,41750,2
20230720,134200,518667850,41750,41750,41750,41750,0
20230720,134100,518667850,41750,41750,41750,41750,0
20230720,134000,518667850,41750,41750,41750,41750,1
20230720,133900,518626100,41750,41750,41750,41750,7
20230720,133800,518333850,41700,41700,41700,41700,82
20230720,133700,514914450,41700,41700,41700,41700,3
20230720,133600,514789350,41700,41700,41700,41700,72
20230720,133500,511786950,41700,41700,41700,41700,57
20230720,133400,509410050,41650,41650,41650,41650,2
20230720,133300,509326750,41650,41650,41650,41650,180
20230720,133200,501829750,41700,41700,41700,41700,15
20230720,133100,501204250,41700,41700,41700,41700,2
20230720,133000,501120850,41700,41700,41700,41700,16
20230720,132900,500453650,41650,41700,41700,41650,16
20230720,132800,499786500,41700,41650,41700,41650,763
20230720,132700,468007500,41650,41650,41650,41650,1
20230720,132600,467965850,41650,41650,41650,41600,285
20230720,132500,456097000,41700,41700,41700,41700,1
20230720,132400,456055300,41700,41700,41700,41700,2
20230720,132300,455971900,41700,41700,41700,41700,2
20230720,132200,455888500,41650,41650,41650,41650,0
20230720,132100,455888500,41650,41650,41650,41650,50
20230720,132000,453806000,41700,41700,41700,41700,15
20230720,131900,453180500,41700,41700,41700,41700,1
20230720,131800,453138800,41700,41700,41700,41700,31
20230720,131700,451846100,41650,41650,41650,41650,60
20230720,131600,449347100,41700,41700,41700,41700,1
20230720,131500,449305400,41650,41700,41700,41650,275
20230720,131400,437839300,41750,41750,41750,41750,2
20230720,131300,437755800,41750,41750,41750,41750,2
20230720,131200,437672300,41700,41700,41700,41700,50
20230720,131100,435587300,41750,41750,41750,41750,0
20230720,131000,435587300,41750,41750,41750,41750,0
20230720,130900,435587300,41750,41750,41750,41750,0
20230720,130800,435587300,41750,41750,41750,41750,1
20230720,130700,435545550,41750,41750,41750,41750,2
20230720,130600,435462050,41750,41750,41750,41750,2
20230720,130500,435378550,41750,41750,41750,41750,0
20230720,130400,435378550,41750,41750,41750,41750,11
20230720,130300,434919300,41750,41750,41750,41750,11
20230720,130200,434460050,41750,41750,41750,41750,0
20230720,130100,434460050,41750,41750,41750,41750,0
20230720,130000,434460050,41750,41750,41750,41750,1
20230720,125900,434418300,41750,41750,41750,41750,0
20230720,125800,434418300,41750,41750,41750,41750,2
20230720,125700,434334800,41750,41750,41750,41750,1
20230720,125600,434293050,41750,41750,41750,41750,50
20230720,125500,432205550,41750,41750,41750,41750,22
20230720,125400,431287050,41750,41750,41750,41750,1
20230720,125300,431245300,41750,41750,41750,41750,0
20230720,125200,431245300,41750,41750,41750,41750,1
20230720,125100,431203550,41750,41750,41750,41750,1
20230720,125000,431161800,41750,41750,41750,41750,1
20230720,124900,431120050,41750,41750,41750,41750,1
20230720,124800,431078300,41750,41750,41750,41750,2
20230720,124700,430994800,41750,41750,41750,41750,2
20230720,124600,430911300,41750,41750,41750,41750,0
20230720,124500,430911300,41750,41750,41750,41750,0
20230720,124400,430911300,41750,41750,41750,41750,0
20230720,124300,430911300,41750,41750,41750,41750,1
20230720,124200,430869550,41750,41750,41750,41750,3
20230720,124100,430744300,41750,41750,41750,41750,10
20230720,124000,430326800,41750,41750,41750,41750,0
20230720,123900,430326800,41750,41750,41750,41750,14
20230720,123800,429742300,41700,41750,41750,41700,11
20230720,123700,429283550,41700,41700,41700,41700,101
20230720,123600,425071850,41750,41750,41750,41750,1
20230720,123500,425030100,41750,41800,41800,41750,3
20230720,123400,424904800,41800,41800,41800,41800,1
20230720,123300,424863000,41800,41800,41800,41800,1
20230720,123200,424821200,41800,41800,41800,41800,0
20230720,123100,424821200,41800,41800,41800,41800,0
20230720,123000,424821200,41800,41750,41800,41700,17
20230720,122900,424112000,41800,41800,41800,41800,1
20230720,122800,424070200,41800,41800,41800,41800,0
20230720,122700,424070200,41800,41800,41800,41800,1
20230720,122600,424028400,41800,41800,41800,41800,1
20230720,122500,423986600,41800,41800,41800,41800,4
20230720,122400,423819400,41800,41800,41800,41800,10
20230720,122300,423401400,41800,41800,41800,41800,2
20230720,122200,423317800,41800,41800,41800,41800,0
20230720,122100,423317800,41800,41800,41800,41800,1
20230720,122000,423276000,41800,41800,41800,41800,1
20230720,121900,423234200,41750,41750,41750,41750,70
20230720,121800,420311700,41800,41800,41800,41750,20
20230720,121700,419476400,41800,41750,41800,41750,44
20230720,121600,417639300,41750,41750,41750,41750,14
20230720,121500,417054800,41750,41750,41750,41750,29
20230720,121400,415844050,41750,41750,41750,41750,0
20230720,121300,415844050,41750,41750,41750,41750,0
20230720,121200,415844050,41750,41750,41750,41750,0
20230720,121100,415844050,41750,41700,41750,41700,49
20230720,121000,413800050,41700,41700,41700,41700,33
20230720,120900,412423950,41700,41700,41700,41700,2
20230720,120800,412340550,41800,41800,41800,41800,2
20230720,120700,412256950,41800,41800,41800,41800,3
20230720,120600,412131550,41800,41800,41800,41800,0
20230720,120500,412131550,41800,41800,41800,41800,1
20230720,120400,412089750,41700,41700,41700,41700,0
20230720,120300,412089750,41700,41700,41700,41700,6
20230720,120200,411839550,41800,41800,41800,41800,1
20230720,120100,411797750,41800,41800,41800,41800,1
20230720,120000,411755950,41750,41750,41750,41750,0
20230720,115900,411755950,41750,41800,41800,41750,17
20230720,115800,411046150,41800,41800,41800,41800,2
20230720,115700,410962550,41650,41650,41650,41650,0
20230720,115600,410962550,41650,41650,41650,41650,0
20230720,115500,410962550,41650,41650,41650,41650,0
20230720,115400,410962550,41650,41650,41650,41650,3
20230720,115300,410837600,41700,41700,41700,41700,3
20230720,115200,410712500,41700,41650,41700,41650,116
20230720,115100,405881050,41650,41650,41650,41650,0
20230720,115000,405881050,41650,41650,41650,41650,1
20230720,114900,405839400,41650,41650,41650,41650,78
20230720,114800,402590700,41800,41800,41800,41800,0
20230720,114700,402590700,41800,41800,41800,41800,0
20230720,114600,402590700,41800,41800,41800,41800,2
20230720,114500,402507100,41650,41800,41800,41650,64
20230720,114400,399841350,41650,41700,41700,41650,150
20230720,114300,393590450,41700,41700,41700,41700,81
20230720,114200,390212750,41700,41700,41700,41700,0
20230720,114100,390212750,41700,41700,41800,41700,49
20230720,114000,388169300,41700,41700,41700,41700,2
20230720,113900,388085900,41700,41700,41700,41700,0
20230720,113800,388085900,41700,41700,41700,41700,45
20230720,113700,386209400,41700,41800,41800,41700,12
20230720,113600,385708900,41800,41800,41800,41800,14
20230720,113500,385123700,41800,41800,41800,41800,0
20230720,113400,385123700,41800,41700,41800,41700,18
20230720,113300,384373000,41700,41700,41700,41700,96
20230720,113200,380369800,41750,41750,41800,41700,25
20230720,113100,379326650,41700,41700,41700,41700,35
20230720,113000,377867150,41700,41700,41700,41700,21
20230720,112900,376991450,41700,41700,41700,41700,2
20230720,112800,376908050,41700,41700,41700,41700,3
20230720,112700,376782950,41700,41700,41700,41700,0
20230720,112600,376782950,41700,41700,41700,41700,0
20230720,112500,376782950,41700,41700,41700,41700,0
20230720,112400,376782950,41700,41700,41700,41700,1
20230720,112300,376741250,41700,41700,41700,41700,0
20230720,112200,376741250,41700,41700,41700,41700,1
20230720,112100,376699550,41700,41700,41700,41700,1
20230720,112000,376657850,41700,41700,41700,41700,49
20230720,111900,374614550,41650,41650,41650,41650,10
20230720,111800,374198050,41650,41650,41650,41650,1
20230720,111700,374156400,41600,41600,41600,41600,0
20230720,111600,374156400,41600,41650,41650,41600,2
20230720,111500,374073150,41650,41650,41650,41650,0
20230720,111400,374073150,41650,41650,41650,41650,3
20230720,111300,373948200,41650,41650,41650,41650,2
20230720,111200,373864900,41650,41650,41650,41650,59
20230720,111100,371407550,41650,41650,41650,41650,1
20230720,111000,371365900,41650,41650,41650,41650,37
20230720,110900,369824850,41700,41700,41700,41700,1
20230720,110800,369783150,41650,41650,41650,41650,0
20230720,110700,369783150,41650,41650,41650,41650,29
20230720,110600,368575300,41600,41600,41600,41600,0
20230720,110500,368575300,41600,41600,41600,41600,0
20230720,110400,368575300,41600,41600,41600,41600,0
20230720,110300,368575300,41600,41600,41600,41600,20
20230720,110200,367743300,41550,41550,41550,41550,874
20230720,110100,331428600,41650,41650,41650,41650,0
20230720,110000,331428600,41650,41650,41650,41650,0
20230720,105900,331428600,41650,41650,41650,41650,0
20230720,105800,331428600,41650,41650,41650,41650,5
20230720,105700,331220350,41650,41650,41650,41650,21
20230720,105600,330345700,41650,41600,41650,41600,7
20230720,105500,330054200,41500,41500,41500,41500,1
20230720,105400,330012700,41500,41500,41500,41500,0
20230720,105300,330012700,41500,41500,41500,41500,28
20230720,105200,328850700,41750,41750,41750,41750,0
20230720,105100,328850700,41750,41750,41750,41750,0
20230720,105000,328850700,41750,41550,41750,41450,103
20230720,104900,324577900,41550,41550,41550,41550,0
20230720,104800,324577900,41550,41550,41550,41550,28
20230720,104700,323414500,41600,41600,41600,41600,16
20230720,104600,322748900,41600,41600,41600,41600,0
20230720,104500,322748900,41600,41600,41600,41600,15
20230720,104400,322124900,41800,41800,41800,41800,0
20230720,104300,322124900,41800,41800,41800,41800,0
20230720,104200,322124900,41800,41800,41800,41800,42
20230720,104100,320369300,41800,41800,41800,41800,2
20230720,104000,320285700,41750,41750,41750,41750,0
20230720,103900,320285700,41750,41750,41750,41750,15
20230720,103800,319659450,41750,41750,41750,41750,0
20230720,103700,319659450,41750,41750,41750,41750,14
20230720,103600,319074950,41550,41550,41550,41550,1
20230720,103500,319033400,41800,41800,41800,41800,0
20230720,103400,319033400,41800,41800,41800,41800,0
20230720,103300,319033400,41800,41800,41800,41800,0
20230720,103200,319033400,41800,41800,41800,41800,2
20230720,103100,318949800,41750,41750,41750,41750,0
20230720,103000,318949800,41750,41750,41750,41750,0
20230720,102900,318949800,41750,41750,41750,41750,38
20230720,102800,317363300,41750,41850,41850,41250,2613
20230720,102700,209168400,41850,41850,41850,41850,1
20230720,102600,209126550,41850,41850,41850,41850,0
20230720,102500,209126550,41850,41850,41850,41850,1
20230720,102400,209084700,41800,41800,41800,41800,0
20230720,102300,209084700,41800,41800,41800,41800,0
20230720,102200,209084700,41800,41800,41800,41800,16
20230720,102100,208415900,41800,41800,41800,41800,37
20230720,102000,206869300,41750,41750,41750,41750,54
20230720,101900,204614800,41800,41850,41850,41800,18
20230720,101800,203861600,41950,41850,41950,41850,6
20230720,101700,203610000,41850,41850,41850,41850,6
20230720,101600,203358900,41800,41800,41800,41800,40
20230720,101500,201686900,41850,41850,41850,41850,2
20230720,101400,201603200,41800,41800,41800,41800,0
20230720,101300,201603200,41800,41750,41800,41750,208
20230720,101200,192908850,41750,41750,41750,41750,0
20230720,101100,192908850,41750,41750,41750,41750,23
20230720,101000,191948600,41800,41750,41800,41750,91
20230720,100900,188149300,41700,41700,41700,41700,0
20230720,100800,188149300,41700,41700,41700,41700,0
20230720,100700,188149300,41700,41700,41700,41700,0
20230720,100600,188149300,41700,41700,41700,41700,75
20230720,100500,185021800,41700,41700,41700,41700,0
20230720,100400,185021800,41700,41700,41700,41700,1
20230720,100300,184980100,41700,41700,41700,41700,30
20230720,100200,183729100,41650,41550,41650,41550,1256
20230720,100100,131522600,41550,41500,41550,41500,57
20230720,100000,129157050,41450,41450,41450,41450,0
20230720,095900,129157050,41450,41450,41450,41450,28
20230720,095800,127996450,41500,41500,41500,41500,14
20230720,095700,127415450,41500,41500,41500,41500,9
20230720,095600,127041950,41500,41500,41500,41500,3
20230720,095500,126917450,41500,41500,41500,41500,186
20230720,095400,119198450,41500,41500,41500,41500,0
20230720,095300,119198450,41500,41500,41500,41500,0
20230720,095200,119198450,41500,41500,41500,41500,0
20230720,095100,119198450,41500,41500,41500,41500,0
20230720,095000,119198450,41500,41500,41500,41500,5
20230720,094900,118990950,41450,41450,41450,41400,25
20230720,094800,117955300,41450,41450,41450,41450,2
20230720,094700,117872400,41400,41400,41400,41400,5
20230720,094600,117665400,41400,41450,41450,41400,36
20230720,094500,116174950,41400,41400,41400,41400,0
20230720,094400,116174950,41400,41400,41400,41400,0
20230720,094300,116174950,41400,41400,41400,41400,0
20230720,094200,116174950,41400,41400,41400,41400,1
20230720,094100,116133550,41450,41450,41450,41450,0
20230720,094000,116133550,41450,41350,41450,41350,166
20230720,093900,109268650,41400,41400,41400,41400,70
20230720,093800,106370650,41500,41500,41500,41500,0
20230720,093700,106370650,41500,41400,41500,41400,15
20230720,093600,105749550,41500,41400,41500,41400,37
20230720,093500,104216750,41400,41400,41400,41400,4
20230720,093400,104051150,41400,41400,41400,41400,100
20230720,093300,99911150,41400,41400,41400,41400,14
20230720,093200,99331550,41450,41450,41450,41450,0
20230720,093100,99331550,41450,41450,41450,41400,74
20230720,093000,96266750,41450,41450,41450,41450,1
20230720,092900,96225300,41450,41450,41450,41450,0
20230720,092800,96225300,41450,41450,41450,41450,15
20230720,092700,95603550,41450,41400,41450,41400,6
20230720,092600,95355100,41400,41400,41400,41400,3
20230720,092500,95230900,41400,41400,41400,41400,33
20230720,092400,93864700,41400,41400,41400,41400,23
20230720,092300,92912500,41350,41350,41350,41350,0
20230720,092200,92912500,41350,41350,41350,41350,78
20230720,092100,89687200,41350,41350,41350,41350,268
20230720,092000,78605400,41350,41350,41350,41350,28
20230720,091900,77447600,41500,41450,41500,41450,46
20230720,091800,75540400,41250,41250,41250,41250,0
20230720,091700,75540400,41250,41250,41250,41250,12
20230720,091600,75045400,41400,41250,41400,41250,16
20230720,091500,74383150,41250,41250,41250,41250,0
20230720,091400,74383150,41250,41250,41250,41250,42
20230720,091300,72650650,41250,41250,41250,41250,15
20230720,091200,72031900,41300,41300,41300,41300,225
20230720,091100,62739400,41200,41250,41300,41200,88
20230720,091000,59110050,41300,41250,41300,41250,48
20230720,090900,57129750,41300,41300,41300,41300,20
20230720,090800,56303750,41300,41300,41300,41300,14
20230720,090700,55725550,41600,41200,41600,41200,106
20230720,090600,51347700,41250,41250,41250,41250,194
20230720,090500,43345200,41250,41350,41350,41250,60
20230720,090400,40868800,41350,41350,41350,41350,209
20230720,090300,32226650,41350,41350,41350,41350,21
20230720,090200,31358300,41350,41300,41350,41300,48
20230720,090100,29373800,41300,41200,41300,41200,349
20230720,090000,14975400,41250,41250,41500,41250,363