KissMeData/372170/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,204500,34276782500,226500,226500,226500,226500,1622
20230720,204400,34276782500,226500,226500,226500,226500,0
20230720,204300,34276782500,226500,226500,226500,226500,0
20230720,204200,34276782500,226500,226500,226500,226500,0
20230720,204100,34276782500,226500,226500,226500,226500,0
20230720,204000,34276782500,226500,226500,226500,226500,0
20230720,203900,34276782500,226500,226500,226500,226500,0
20230720,203800,34276782500,226500,226500,226500,226500,0
20230720,203700,34276782500,226500,226500,226500,226500,0
20230720,203600,34276782500,226500,226500,226500,226500,0
20230720,203500,34276782500,226500,226500,226500,226500,0
20230720,203400,34276782500,226500,226500,226500,226500,0
20230720,203300,34276782500,226500,226500,226500,226500,0
20230720,203200,34276782500,226500,226500,226500,226500,0
20230720,203100,34276782500,226500,226500,226500,226500,0
20230720,203000,34276782500,226500,226500,226500,226500,0
20230720,202900,34276782500,226500,226500,226500,226500,0
20230720,202800,34276782500,226500,226500,226500,226500,0
20230720,202700,34276782500,226500,226500,226500,226500,0
20230720,202600,34276782500,226500,226500,226500,226500,0
20230720,202500,34276782500,226500,226500,226500,226500,0
20230720,202400,34276782500,226500,226500,226500,226500,0
20230720,202300,34276782500,226500,226500,226500,226500,0
20230720,202200,34276782500,226500,226500,226500,226500,0
20230720,202100,34276782500,226500,226500,226500,226500,0
20230720,202000,34276782500,226500,226500,226500,226500,0
20230720,201900,34276782500,226500,226500,226500,226500,0
20230720,201800,34276782500,226500,226500,226500,226500,0
20230720,201700,34276782500,226500,226500,226500,226500,0
20230720,201600,34276782500,226500,226500,226500,226500,0
20230720,201500,34276782500,226500,226500,226500,226500,1622
20230720,201400,34276782500,226500,226500,226500,226500,0
20230720,201300,34276782500,226500,226500,226500,226500,0
20230720,201200,34276782500,226500,226500,226500,226500,0
20230720,201100,34276782500,226500,226500,226500,226500,0
20230720,201000,34276782500,226500,226500,226500,226500,0
20230720,200900,34276782500,226500,226500,226500,226500,0
20230720,200800,34276782500,226500,226500,226500,226500,0
20230720,200700,34276782500,226500,226500,226500,226500,0
20230720,200600,34276782500,226500,226500,226500,226500,0
20230720,200500,34276782500,226500,226500,226500,226500,0
20230720,200400,34276782500,226500,226500,226500,226500,0
20230720,200300,34276782500,226500,226500,226500,226500,0
20230720,200200,34276782500,226500,226500,226500,226500,0
20230720,200100,34276782500,226500,226500,226500,226500,0
20230720,200000,34276782500,226500,226500,226500,226500,0
20230720,195900,34276782500,226500,226500,226500,226500,0
20230720,195800,34276782500,226500,226500,226500,226500,0
20230720,195700,34276782500,226500,226500,226500,226500,0
20230720,195600,34276782500,226500,226500,226500,226500,0
20230720,195500,34276782500,226500,226500,226500,226500,0
20230720,195400,34276782500,226500,226500,226500,226500,0
20230720,195300,34276782500,226500,226500,226500,226500,0
20230720,195200,34276782500,226500,226500,226500,226500,0
20230720,195100,34276782500,226500,226500,226500,226500,0
20230720,195000,34276782500,226500,226500,226500,226500,0
20230720,194900,34276782500,226500,226500,226500,226500,0
20230720,194800,34276782500,226500,226500,226500,226500,0
20230720,194700,34276782500,226500,226500,226500,226500,0
20230720,194600,34276782500,226500,226500,226500,226500,0
20230720,194500,34276782500,226500,226500,226500,226500,1622
20230720,194400,34276782500,226500,226500,226500,226500,0
20230720,194300,34276782500,226500,226500,226500,226500,0
20230720,194200,34276782500,226500,226500,226500,226500,0
20230720,194100,34276782500,226500,226500,226500,226500,0
20230720,194000,34276782500,226500,226500,226500,226500,0
20230720,193900,34276782500,226500,226500,226500,226500,0
20230720,193800,34276782500,226500,226500,226500,226500,0
20230720,193700,34276782500,226500,226500,226500,226500,0
20230720,193600,34276782500,226500,226500,226500,226500,0
20230720,193500,34276782500,226500,226500,226500,226500,0
20230720,193400,34276782500,226500,226500,226500,226500,0
20230720,193300,34276782500,226500,226500,226500,226500,0
20230720,193200,34276782500,226500,226500,226500,226500,0
20230720,193100,34276782500,226500,226500,226500,226500,0
20230720,193000,34276782500,226500,226500,226500,226500,0
20230720,192900,34276782500,226500,226500,226500,226500,0
20230720,192800,34276782500,226500,226500,226500,226500,0
20230720,192700,34276782500,226500,226500,226500,226500,0
20230720,192600,34276782500,226500,226500,226500,226500,0
20230720,192500,34276782500,226500,226500,226500,226500,0
20230720,192400,34276782500,226500,226500,226500,226500,0
20230720,192300,34276782500,226500,226500,226500,226500,0
20230720,192200,34276782500,226500,226500,226500,226500,0
20230720,192100,34276782500,226500,226500,226500,226500,0
20230720,192000,34276782500,226500,226500,226500,226500,0
20230720,191900,34276782500,226500,226500,226500,226500,0
20230720,191800,34276782500,226500,226500,226500,226500,0
20230720,191700,34276782500,226500,226500,226500,226500,0
20230720,191600,34276782500,226500,226500,226500,226500,0
20230720,191500,34276782500,226500,226500,226500,226500,1622
20230720,191400,34276782500,226500,226500,226500,226500,0
20230720,191300,34276782500,226500,226500,226500,226500,0
20230720,191200,34276782500,226500,226500,226500,226500,0
20230720,191100,34276782500,226500,226500,226500,226500,0
20230720,191000,34276782500,226500,226500,226500,226500,0
20230720,190900,34276782500,226500,226500,226500,226500,0
20230720,190800,34276782500,226500,226500,226500,226500,0
20230720,190700,34276782500,226500,226500,226500,226500,0
20230720,190600,34276782500,226500,226500,226500,226500,0
20230720,190500,34276782500,226500,226500,226500,226500,0
20230720,190400,34276782500,226500,226500,226500,226500,0
20230720,190300,34276782500,226500,226500,226500,226500,0
20230720,190200,34276782500,226500,226500,226500,226500,0
20230720,190100,34276782500,226500,226500,226500,226500,0
20230720,190000,34276782500,226500,226500,226500,226500,0
20230720,185900,34276782500,226500,226500,226500,226500,0
20230720,185800,34276782500,226500,226500,226500,226500,0
20230720,185700,34276782500,226500,226500,226500,226500,0
20230720,185600,34276782500,226500,226500,226500,226500,0
20230720,185500,34276782500,226500,226500,226500,226500,0
20230720,185400,34276782500,226500,226500,226500,226500,0
20230720,185300,34276782500,226500,226500,226500,226500,0
20230720,185200,34276782500,226500,226500,226500,226500,0
20230720,185100,34276782500,226500,226500,226500,226500,0
20230720,185000,34276782500,226500,226500,226500,226500,0
20230720,184900,34276782500,226500,226500,226500,226500,0
20230720,184800,34276782500,226500,226500,226500,226500,0
20230720,184700,34276782500,226500,226500,226500,226500,0
20230720,184600,34276782500,226500,226500,226500,226500,0
20230720,184500,34276782500,226500,226500,226500,226500,1622
20230720,184400,34276782500,226500,226500,226500,226500,0
20230720,184300,34276782500,226500,226500,226500,226500,0
20230720,184200,34276782500,226500,226500,226500,226500,0
20230720,184100,34276782500,226500,226500,226500,226500,0
20230720,184000,34276782500,226500,226500,226500,226500,0
20230720,183900,34276782500,226500,226500,226500,226500,0
20230720,183800,34276782500,226500,226500,226500,226500,0
20230720,183700,34276782500,226500,226500,226500,226500,0
20230720,183600,34276782500,226500,226500,226500,226500,0
20230720,183500,34276782500,226500,226500,226500,226500,0
20230720,183400,34276782500,226500,226500,226500,226500,0
20230720,183300,34276782500,226500,226500,226500,226500,0
20230720,183200,34276782500,226500,226500,226500,226500,0
20230720,183100,34276782500,226500,226500,226500,226500,0
20230720,183000,34276782500,226500,226500,226500,226500,0
20230720,182900,34276782500,226500,226500,226500,226500,0
20230720,182800,34276782500,226500,226500,226500,226500,0
20230720,182700,34276782500,226500,226500,226500,226500,0
20230720,182600,34276782500,226500,226500,226500,226500,0
20230720,182500,34276782500,226500,226500,226500,226500,0
20230720,182400,34276782500,226500,226500,226500,226500,0
20230720,182300,34276782500,226500,226500,226500,226500,0
20230720,182200,34276782500,226500,226500,226500,226500,0
20230720,182100,34276782500,226500,226500,226500,226500,0
20230720,182000,34276782500,226500,226500,226500,226500,0
20230720,181900,34276782500,226500,226500,226500,226500,0
20230720,181800,34276782500,226500,226500,226500,226500,0
20230720,181700,34276782500,226500,226500,226500,226500,0
20230720,181600,34276782500,226500,226500,226500,226500,0
20230720,181500,34276782500,226500,226500,226500,226500,1622
20230720,181400,34276782500,226500,226500,226500,226500,0
20230720,181300,34276782500,226500,226500,226500,226500,0
20230720,181200,34276782500,226500,226500,226500,226500,0
20230720,181100,34276782500,226500,226500,226500,226500,0
20230720,181000,34276782500,226500,226500,226500,226500,0
20230720,180900,34276782500,226500,226500,226500,226500,0
20230720,180800,34276782500,226500,226500,226500,226500,0
20230720,180700,34276782500,226500,226500,226500,226500,0
20230720,180600,34276782500,226500,226500,226500,226500,0
20230720,180500,34276782500,226500,226500,226500,226500,0
20230720,180400,34276782500,226500,226500,226500,226500,0
20230720,180300,34276782500,226500,226500,226500,226500,0
20230720,180200,34276782500,226500,226500,226500,226500,0
20230720,180100,34276782500,226500,226500,226500,226500,0
20230720,180000,34276782500,226500,226500,226500,226500,0
20230720,175900,34276782500,226500,226500,226500,226500,0
20230720,175800,34276782500,226500,226500,226500,226500,0
20230720,175700,34276782500,226500,226500,226500,226500,0
20230720,175600,34276782500,226500,226500,226500,226500,0
20230720,175500,34276782500,226500,226500,226500,226500,0
20230720,175400,34276782500,226500,226500,226500,226500,0
20230720,175300,34276782500,226500,226500,226500,226500,0
20230720,175200,34276782500,226500,226500,226500,226500,0
20230720,175100,34276782500,226500,226500,226500,226500,0
20230720,175000,34276782500,226500,226500,226500,226500,0
20230720,174900,34276782500,226500,226500,226500,226500,0
20230720,174800,34276782500,226500,226500,226500,226500,0
20230720,174700,34276782500,226500,226500,226500,226500,0
20230720,174600,34276782500,226500,226500,226500,226500,0
20230720,174500,34276782500,226500,226500,226500,226500,1622
20230720,174400,34276782500,226500,226500,226500,226500,0
20230720,174300,34276782500,226500,226500,226500,226500,0
20230720,174200,34276782500,226500,226500,226500,226500,0
20230720,174100,34276782500,226500,226500,226500,226500,0
20230720,174000,34276782500,226500,226500,226500,226500,0
20230720,173900,34276782500,226500,226500,226500,226500,0
20230720,173800,34276782500,226500,226500,226500,226500,0
20230720,173700,34276782500,226500,226500,226500,226500,0
20230720,173600,34276782500,226500,226500,226500,226500,0
20230720,173500,34276782500,226500,226500,226500,226500,0
20230720,173400,34276782500,226500,226500,226500,226500,0
20230720,173300,34276782500,226500,226500,226500,226500,0
20230720,173200,34276782500,226500,226500,226500,226500,0
20230720,173100,34276782500,226500,226500,226500,226500,0
20230720,173000,34276782500,226500,226500,226500,226500,0
20230720,172900,34276782500,226500,226500,226500,226500,0
20230720,172800,34276782500,226500,226500,226500,226500,0
20230720,172700,34276782500,226500,226500,226500,226500,0
20230720,172600,34276782500,226500,226500,226500,226500,0
20230720,172500,34276782500,226500,226500,226500,226500,0
20230720,172400,34276782500,226500,226500,226500,226500,0
20230720,172300,34276782500,226500,226500,226500,226500,0
20230720,172200,34276782500,226500,226500,226500,226500,0
20230720,172100,34276782500,226500,226500,226500,226500,0
20230720,172000,34276782500,226500,226500,226500,226500,0
20230720,171900,34276782500,226500,226500,226500,226500,0
20230720,171800,34276782500,226500,226500,226500,226500,0
20230720,171700,34276782500,226500,226500,226500,226500,0
20230720,171600,34276782500,226500,226500,226500,226500,0
20230720,171500,34276782500,226500,226500,226500,226500,1622
20230720,171400,34276782500,226500,226500,226500,226500,0
20230720,171300,34276782500,226500,226500,226500,226500,0
20230720,171200,34276782500,226500,226500,226500,226500,0
20230720,171100,34276782500,226500,226500,226500,226500,0
20230720,171000,34276782500,226500,226500,226500,226500,0
20230720,170900,34276782500,226500,226500,226500,226500,0
20230720,170800,34276782500,226500,226500,226500,226500,0
20230720,170700,34276782500,226500,226500,226500,226500,0
20230720,170600,34276782500,226500,226500,226500,226500,0
20230720,170500,34276782500,226500,226500,226500,226500,0
20230720,170400,34276782500,226500,226500,226500,226500,0
20230720,170300,34276782500,226500,226500,226500,226500,0
20230720,170200,34276782500,226500,226500,226500,226500,0
20230720,170100,34276782500,226500,226500,226500,226500,0
20230720,170000,34276782500,226500,226500,226500,226500,0
20230720,165900,34276782500,226500,226500,226500,226500,0
20230720,165800,34276782500,226500,226500,226500,226500,0
20230720,165700,34276782500,226500,226500,226500,226500,0
20230720,165600,34276782500,226500,226500,226500,226500,0
20230720,165500,34276782500,226500,226500,226500,226500,0
20230720,165400,34276782500,226500,226500,226500,226500,0
20230720,165300,34276782500,226500,226500,226500,226500,0
20230720,165200,34276782500,226500,226500,226500,226500,0
20230720,165100,34276782500,226500,226500,226500,226500,0
20230720,165000,34276782500,226500,226500,226500,226500,0
20230720,164900,34276782500,226500,226500,226500,226500,0
20230720,164800,34276782500,226500,226500,226500,226500,0
20230720,164700,34276782500,226500,226500,226500,226500,0
20230720,164600,34276782500,226500,226500,226500,226500,0
20230720,164500,34276782500,226500,226500,226500,226500,1622
20230720,164400,34276782500,226500,226500,226500,226500,0
20230720,164300,34276782500,226500,226500,226500,226500,0
20230720,164200,34276782500,226500,226500,226500,226500,0
20230720,164100,34276782500,226500,226500,226500,226500,0
20230720,164000,34276782500,226500,226500,226500,226500,0
20230720,163900,34276782500,226500,226500,226500,226500,0
20230720,163800,34276782500,226500,226500,226500,226500,0
20230720,163700,34276782500,226500,226500,226500,226500,0
20230720,163600,34276782500,226500,226500,226500,226500,0
20230720,163500,34276782500,226500,226500,226500,226500,0
20230720,163400,34276782500,226500,226500,226500,226500,0
20230720,163300,34276782500,226500,226500,226500,226500,0
20230720,163200,34276782500,226500,226500,226500,226500,0
20230720,163100,34276782500,226500,226500,226500,226500,0
20230720,163000,34276782500,226500,226500,226500,226500,0
20230720,162900,34276782500,226500,226500,226500,226500,0
20230720,162800,34276782500,226500,226500,226500,226500,0
20230720,162700,34276782500,226500,226500,226500,226500,0
20230720,162600,34276782500,226500,226500,226500,226500,0
20230720,162500,34276782500,226500,226500,226500,226500,0
20230720,162400,34276782500,226500,226500,226500,226500,0
20230720,162300,34276782500,226500,226500,226500,226500,0
20230720,162200,34276782500,226500,226500,226500,226500,0
20230720,162100,34276782500,226500,226500,226500,226500,0
20230720,162000,34276782500,226500,226500,226500,226500,0
20230720,161900,34276782500,226500,226500,226500,226500,0
20230720,161800,34276782500,226500,226500,226500,226500,0
20230720,161700,34276782500,226500,226500,226500,226500,0
20230720,161600,34276782500,226500,226500,226500,226500,0
20230720,161500,34276782500,226500,226500,226500,226500,1622
20230720,161400,34276782500,226500,226500,226500,226500,0
20230720,161300,34276782500,226500,226500,226500,226500,0
20230720,161200,34276782500,226500,226500,226500,226500,0
20230720,161100,34276782500,226500,226500,226500,226500,0
20230720,161000,34276782500,226500,226500,226500,226500,0
20230720,160900,34276782500,226500,226500,226500,226500,0
20230720,160800,34276782500,226500,226500,226500,226500,0
20230720,160700,34276782500,226500,226500,226500,226500,0
20230720,160600,34276782500,226500,226500,226500,226500,0
20230720,160500,34276782500,226500,226500,226500,226500,0
20230720,160400,34276782500,226500,226500,226500,226500,0
20230720,160300,34276782500,226500,226500,226500,226500,0
20230720,160200,34276782500,226500,226500,226500,226500,0
20230720,160100,34276782500,226500,226500,226500,226500,0
20230720,160000,34276782500,226500,226500,226500,226500,0
20230720,155900,34276782500,226500,226500,226500,226500,0
20230720,155800,34276782500,226500,226500,226500,226500,0
20230720,155700,34276782500,226500,226500,226500,226500,0
20230720,155600,34276782500,226500,226500,226500,226500,0
20230720,155500,34276782500,226500,226500,226500,226500,0
20230720,155400,34276782500,226500,226500,226500,226500,0
20230720,155300,34276782500,226500,226500,226500,226500,0
20230720,155200,34276782500,226500,226500,226500,226500,0
20230720,155100,34276782500,226500,226500,226500,226500,0
20230720,155000,34276782500,226500,226500,226500,226500,0
20230720,154900,34276782500,226500,226500,226500,226500,0
20230720,154800,34276782500,226500,226500,226500,226500,0
20230720,154700,34276782500,226500,226500,226500,226500,0
20230720,154600,34276782500,226500,226500,226500,226500,0
20230720,154500,34276782500,226500,226500,226500,226500,1622
20230720,154400,34276782500,226500,226500,226500,226500,0
20230720,154300,34276782500,226500,226500,226500,226500,0
20230720,154200,34276782500,226500,226500,226500,226500,0
20230720,154100,34276782500,226500,226500,226500,226500,0
20230720,154000,34276782500,226500,226500,226500,226500,0
20230720,153900,34276782500,226500,226500,226500,226500,0
20230720,153800,34276782500,226500,226500,226500,226500,0
20230720,153700,34276782500,226500,226500,226500,226500,0
20230720,153600,34276782500,226500,226500,226500,226500,0
20230720,153500,34276782500,226500,226500,226500,226500,0
20230720,153400,34276782500,226500,226500,226500,226500,0
20230720,153300,34276782500,226500,226500,226500,226500,0
20230720,153200,34276782500,226500,226500,226500,226500,0
20230720,153100,34276782500,226500,226500,226500,226500,0
20230720,153000,34276782500,226500,226500,226500,226500,1622
20230720,152900,33909399500,226500,226500,226500,226500,0
20230720,152800,33909399500,226500,226500,226500,226500,0
20230720,152700,33909399500,226500,226500,226500,226500,0
20230720,152600,33909399500,226500,226500,226500,226500,0
20230720,152500,33909399500,226500,226500,226500,226500,0
20230720,152400,33909399500,226500,226500,226500,226500,0
20230720,152300,33909399500,226500,226500,226500,226500,0
20230720,152200,33909399500,226500,226500,226500,226500,0
20230720,152100,33909399500,226500,226500,226500,226500,0
20230720,152000,33909399500,226500,226500,226500,226500,0
20230720,151900,33909399500,226500,227000,227000,226500,458
20230720,151800,33805596000,226500,227000,227000,226500,578
20230720,151700,33674568500,227000,227000,227500,227000,335
20230720,151600,33598497500,227500,227000,227500,227000,91
20230720,151500,33577819500,227500,227000,227500,227000,172
20230720,151400,33538756500,227000,227500,227500,227000,294
20230720,151300,33472010000,227500,227500,227500,227000,122
20230720,151200,33444279000,227000,227000,227500,227000,114
20230720,151100,33418368500,227500,227500,227500,227000,58
20230720,151000,33405190000,227000,227000,227500,227000,295
20230720,150900,33338160500,227000,227000,227500,226500,432
20230720,150800,33240077000,227000,227000,227000,226500,95
20230720,150700,33218520500,227000,227000,227000,226500,49
20230720,150600,33207406000,227000,227000,227500,226500,216
20230720,150500,33158403000,227500,227000,227500,227000,143
20230720,150400,33125935000,227000,227000,227500,226500,138
20230720,150300,33094608000,227000,227000,227000,226500,96
20230720,150200,33072826000,227000,227000,227500,226500,348
20230720,150100,32993902500,227000,227500,227500,227000,120
20230720,150000,32966632500,227500,227000,227500,226500,74
20230720,145900,32949812500,227000,226000,227500,226000,116
20230720,145800,32923529500,226000,227000,227500,226000,250
20230720,145700,32866843000,227000,226500,227000,226500,58
20230720,145600,32853680500,226500,227500,228000,226500,883
20230720,145500,32653378000,227500,228000,228000,227500,145
20230720,145400,32620367500,228000,227000,228000,227000,83
20230720,145300,32601494000,227000,228000,228000,227000,867
20230720,145200,32404200500,228000,228000,228500,227500,256
20230720,145100,32345807000,228000,228000,228500,228000,47
20230720,145000,32335074500,228500,227500,228500,227000,1287
20230720,144900,32042148000,227500,227000,227500,227000,92
20230720,144800,32021250500,227000,227000,227500,227000,38
20230720,144700,32012614000,227000,226500,227000,226500,210
20230720,144600,31964990500,227000,227000,227500,226500,207
20230720,144500,31917997500,227500,227500,227500,227000,140
20230720,144400,31886165000,227500,227000,227500,226500,172
20230720,144300,31847186000,227000,227000,227500,226500,137
20230720,144200,31816087000,227000,227500,227500,227000,375
20230720,144100,31730947500,227500,227500,228000,227500,115
20230720,144000,31704780000,227500,228000,228000,227500,123
20230720,143900,31676759000,228000,227500,228000,227500,123
20230720,143800,31648747000,227500,228000,228000,227500,204
20230720,143700,31602293000,227500,227500,227500,227000,264
20230720,143600,31542235000,227000,227000,227500,226500,312
20230720,143500,31471359500,227000,226500,227000,226500,211
20230720,143400,31423481500,226500,226500,227000,226500,52
20230720,143300,31411690500,227000,226000,227000,226000,71
20230720,143200,31395600000,226000,225500,226500,225500,118
20230720,143100,31368939500,226000,226000,226500,225500,151
20230720,143000,31334817500,226000,226000,226500,226000,56
20230720,142900,31322145500,226500,226000,227000,226000,88
20230720,142800,31302218500,226500,226000,226500,226000,241
20230720,142700,31247667000,226000,226500,226500,226000,58
20230720,142600,31234537500,226500,226500,227000,226000,248
20230720,142500,31178398000,226500,226000,226500,225500,105
20230720,142400,31154655000,226000,225500,226000,225500,82
20230720,142300,31136125500,226000,225500,226000,225500,81
20230720,142200,31117821500,226000,225500,226000,225500,63
20230720,142100,31103586000,225500,226000,226000,225500,87
20230720,142000,31083937000,226000,225500,226000,225500,149
20230720,141900,31050280500,225500,225500,226000,225500,404
20230720,141800,30959171000,225500,225000,225500,224500,124
20230720,141700,30931248000,225000,224500,225000,224500,89
20230720,141600,30911233500,224500,224500,225000,224500,134
20230720,141500,30881142500,224500,224500,224500,224000,214
20230720,141400,30833162000,224000,224500,224500,224000,247
20230720,141300,30777746500,224500,224000,224500,224000,215
20230720,141200,30729540000,224000,224000,224500,224000,123
20230720,141100,30701974000,224000,224500,224500,224000,87
20230720,141000,30682457000,224500,225000,225000,224500,308
20230720,140900,30613298500,224500,225000,225500,224500,100
20230720,140800,30590816000,225000,225000,225500,225000,158
20230720,140700,30555257000,225000,226000,226000,225000,81
20230720,140600,30537001000,226000,225500,226000,225500,38
20230720,140500,30528416000,225500,226000,226000,225000,175
20230720,140400,30488956500,226000,225500,226000,225500,56
20230720,140300,30476306000,226000,226000,226000,225500,72
20230720,140200,30460053500,226000,225500,226000,225500,60
20230720,140100,30446522500,225500,225500,226000,225500,70
20230720,140000,30430725500,226000,225500,226000,225000,177
20230720,135900,30390809500,225000,225500,225500,225000,69
20230720,135800,30375274000,225000,225000,225500,225000,42
20230720,135700,30365813500,225000,225000,225000,224500,95
20230720,135600,30344450000,225000,224500,225000,224000,383
20230720,135500,30258441500,224500,225000,225000,224000,93
20230720,135400,30237558500,224500,224500,225000,224500,132
20230720,135300,30207916500,225000,225000,225000,224500,44
20230720,135200,30198022000,225000,224500,225000,224000,368
20230720,135100,30115423000,224500,224500,225000,224000,250
20230720,135000,30059314500,224500,224500,224500,224000,541
20230720,134900,29938095000,224500,224500,225000,224500,176
20230720,134800,29898581500,224500,224500,225000,224500,124
20230720,134700,29870722000,224500,224500,225000,224000,282
20230720,134600,29807425000,224500,224000,224500,224000,87
20230720,134500,29787932500,224500,224500,225000,224500,351
20230720,134400,29709131000,224500,224500,225000,224500,706
20230720,134300,29550483500,224500,225500,225500,224500,492
20230720,134200,29439760000,225500,226000,226000,225500,253
20230720,134100,29382592500,226000,226500,226500,226000,16
20230720,134000,29378976000,226500,226500,226500,226000,181
20230720,133900,29338047000,226000,226500,226500,226000,42
20230720,133800,29328538000,226500,226500,226500,226500,16
20230720,133700,29324914000,226500,227000,227000,226500,55
20230720,133600,29312444500,227000,226500,227000,226500,67
20230720,133500,29297239500,226500,227000,227000,226500,97
20230720,133400,29275251000,226500,226500,227000,226500,156
20230720,133300,29239907000,227000,226500,227000,226500,47
20230720,133200,29229252500,226500,226000,227000,226000,124
20230720,133100,29201192000,226000,225500,226000,225500,105
20230720,133000,29177467500,225500,225500,225500,225000,144
20230720,132900,29145000000,225500,225000,225500,224500,154
20230720,132800,29110350500,224500,224500,225000,224500,341
20230720,132700,29033668500,225000,225000,225000,224500,99
20230720,132600,29011413500,224500,224500,225000,224500,210
20230720,132500,28964268000,224500,225000,225000,224500,659
20230720,132400,28816006500,225000,225500,225500,225000,46
20230720,132300,28805650500,225500,225500,225500,225000,44
20230720,132200,28795732500,225500,225500,226000,225500,500
20230720,132100,28682982000,226000,226000,226000,225500,73
20230720,132000,28666489000,226000,226000,226500,226000,119
20230720,131900,28639585500,226000,226000,226500,226000,61
20230720,131800,28625799000,226000,226000,226000,226000,56
20230720,131700,28613143000,226000,225500,226000,225500,105
20230720,131600,28589457500,225500,225500,226000,225500,157
20230720,131500,28554045000,225500,225500,226000,225500,94
20230720,131400,28532805000,226000,226000,226000,225500,106
20230720,131300,28508850000,226000,225500,226000,225500,42
20230720,131200,28499377000,225500,225500,225500,225500,138
20230720,131100,28468258000,225500,225500,225500,225500,109
20230720,131000,28443678500,225500,225000,225500,225000,338
20230720,130900,28367480000,225000,225500,225500,225000,286
20230720,130800,28303023500,226000,225500,226000,225500,243
20230720,130700,28248219000,225500,225500,225500,225500,191
20230720,130600,28205148500,225500,225500,226000,225500,86
20230720,130500,28185755000,225500,225500,226000,225500,79
20230720,130400,28167940000,225500,225500,226000,225500,185
20230720,130300,28126221500,226000,226000,226000,225500,91
20230720,130200,28105656000,226000,226000,226500,226000,62
20230720,130100,28091641500,226000,226500,226500,226000,36
20230720,130000,28083496500,226500,226000,226500,225500,117
20230720,125900,28057071500,225500,225500,226000,225500,90
20230720,125800,28036773000,225500,226000,226000,225500,105
20230720,125700,28013053000,226000,225500,226000,225500,99
20230720,125600,27990725500,225500,226000,226000,225500,138
20230720,125500,27959603000,226000,226000,226000,226000,229
20230720,125400,27907849000,225500,225500,226000,225500,277
20230720,125300,27845384500,225000,225500,226000,225000,552
20230720,125200,27721066000,225500,226000,226000,225500,199
20230720,125100,27676170000,226000,226500,226500,225000,171
20230720,125000,27637557500,226500,226000,226500,225000,2639
20230720,124900,27042722000,226000,227000,227000,226000,363
20230720,124800,26960470000,226500,227500,227500,226500,387
20230720,124700,26872622500,227500,227500,228000,227500,158
20230720,124600,26836675500,227500,228000,228000,227500,53
20230720,124500,26824603500,227500,228000,228000,227500,62
20230720,124400,26810485500,228000,227500,228000,227500,55
20230720,124300,26797972500,227500,228000,228000,227500,309
20230720,124200,26727669500,227500,228000,228000,227500,30
20230720,124100,26720837500,228000,228000,228000,227500,59
20230720,124000,26707387500,228000,228500,228500,228000,173
20230720,123900,26667943000,228000,228500,228500,228000,40
20230720,123800,26658804500,228500,228000,228500,227500,43
20230720,123700,26649005000,227500,228000,228000,227500,255
20230720,123600,26590962000,228000,227500,228000,227500,69
20230720,123500,26575230500,227500,228000,228000,227500,62
20230720,123400,26561096000,228000,228000,229000,228000,250
20230720,123300,26504082000,228000,228000,228500,228000,50
20230720,123200,26492676000,228000,227500,228000,227500,134
20230720,123100,26462128500,227500,229000,229000,227500,1144
20230720,123000,26201140000,229000,228500,229000,228500,137
20230720,122900,26169813000,228500,229000,229000,228500,760
20230720,122800,25995798500,229500,229000,229500,229000,218
20230720,122700,25945874000,229500,229500,229500,229000,36
20230720,122600,25937616500,229500,229500,229500,229500,21
20230720,122500,25932797000,229500,229000,229500,229000,157
20230720,122400,25896821000,229000,229500,229500,229000,71
20230720,122300,25880539000,229500,229500,229500,229000,324
20230720,122200,25806298500,229500,229500,229500,229000,66
20230720,122100,25791152000,229500,229500,229500,229000,116
20230720,122000,25764560500,229000,229500,229500,229000,93
20230720,121900,25743245000,229500,229500,229500,229000,215
20230720,121800,25693981000,229500,230000,230000,229500,336
20230720,121700,25616812500,230000,230000,230000,229500,121
20230720,121600,25588985500,230000,229500,230000,229500,165
20230720,121500,25551062000,229500,229500,230000,229500,129
20230720,121400,25521430500,229500,228000,230000,227500,3211
20230720,121300,24786326000,228000,228000,228000,227500,73
20230720,121200,24769682500,228500,228000,228500,228000,98
20230720,121100,24747335500,228000,228500,228500,228000,151
20230720,121000,24712864500,228500,227500,228500,227500,133
20230720,120900,24682547500,227500,227500,228000,227500,18
20230720,120800,24678450500,227500,227500,227500,227500,160
20230720,120700,24642050500,228000,228000,228000,227500,123
20230720,120600,24614007000,228000,227500,228000,226500,508
20230720,120500,24498646000,228000,228000,228000,228000,110
20230720,120400,24473566000,228000,228500,228500,227500,89
20230720,120300,24453284500,228000,228500,228500,228000,174
20230720,120200,24413596000,228000,228500,228500,228000,33
20230720,120100,24406071500,228500,228000,228500,228000,51
20230720,120000,24394433000,228000,228500,228500,228000,224
20230720,115900,24343352500,228500,229000,229000,228500,332
20230720,115800,24267478500,229000,228500,229000,228500,21
20230720,115700,24262675500,228500,228500,229000,228500,100
20230720,115600,24239823000,228500,229000,229000,228500,148
20230720,115500,24205952500,228500,228000,229000,227500,669
20230720,115400,24053168500,228000,228000,228000,227500,117
20230720,115300,24026493000,228000,227500,228000,227500,328
20230720,115200,23951867500,227500,227000,227500,227000,56
20230720,115100,23939151000,227500,227500,227500,227000,138
20230720,115000,23907821500,227500,227000,227500,227000,149
20230720,114900,23873998000,227000,227000,227000,226500,71
20230720,114800,23857887000,227000,226500,227500,226500,152
20230720,114700,23823406000,226500,227000,227000,226500,37
20230720,114600,23815013000,227000,227000,227500,227000,206
20230720,114500,23768248500,227000,227000,227000,227000,11
20230720,114400,23765751500,227000,227500,227500,227000,499
20230720,114300,23652478000,227500,227500,228000,227000,85
20230720,114200,23633139500,228000,227500,228000,227500,87
20230720,114100,23613322000,227500,227500,228000,227000,193
20230720,114000,23569393500,227500,227000,227500,227000,79
20230720,113900,23551456500,227000,227000,227500,227000,32
20230720,113800,23544178000,227000,227500,227500,227000,286
20230720,113700,23479234000,227500,227500,227500,227500,93
20230720,113600,23458076500,227500,227000,227500,227000,12
20230720,113500,23455351500,227000,226500,227500,226500,51
20230720,113400,23443753000,227500,227000,227500,226500,92
20230720,113300,23422895500,227000,226500,227000,226500,93
20230720,113200,23401798500,227000,227000,227000,226500,82
20230720,113100,23383207500,227000,226500,227000,226500,55
20230720,113000,23370732000,226500,226500,227000,226500,159
20230720,112900,23334641000,227000,226000,227000,226000,76
20230720,112800,23317403000,226500,226500,226500,226000,84
20230720,112700,23298385500,226500,226500,227000,226500,327
20230720,112600,23224254000,227000,227500,227500,227000,126
20230720,112500,23195650500,227000,227500,227500,227000,162
20230720,112400,23158875500,227500,227000,227500,227000,7
20230720,112300,23157285000,227500,227000,227500,227000,184
20230720,112200,23115454000,227500,228000,228500,227500,283
20230720,112100,23051055500,228000,228500,228500,227500,43
20230720,112000,23041250500,228000,228500,228500,228000,99
20230720,111900,23018642000,228500,228000,228500,228000,227
20230720,111800,22966856500,228000,228000,228000,228000,231
20230720,111700,22914188500,228000,228000,228500,228000,166
20230720,111600,22876322500,228000,228000,228500,228000,101
20230720,111500,22853252000,228500,228000,228500,228000,60
20230720,111400,22839546500,228500,228000,228500,228000,220
20230720,111300,22789281500,228000,228000,228000,227500,181
20230720,111200,22748017000,228000,227500,228000,227000,81
20230720,111100,22729576000,227500,226500,228000,226500,139
20230720,111000,22697965000,226500,227500,227500,226500,257
20230720,110900,22639584500,227000,226500,227000,226000,227
20230720,110800,22588167000,226500,226000,226500,226000,123
20230720,110700,22560318000,226000,226000,226500,226000,89
20230720,110600,22540199000,226000,226500,226500,226000,48
20230720,110500,22529341500,226500,226000,226500,226000,228
20230720,110400,22477739500,226000,226500,226500,226000,19
20230720,110300,22473439000,226000,226000,226500,226000,20
20230720,110200,22468917500,226500,225500,226500,225500,75
20230720,110100,22451962000,225500,226000,226500,225500,449
20230720,110000,22350477500,226000,226500,226500,226000,159
20230720,105900,22314527500,226000,226000,226000,225500,337
20230720,105800,22238468500,226000,227500,227500,225500,1407
20230720,105700,21919792500,227000,227500,228000,227000,402
20230720,105600,21828363500,228000,228500,228500,228000,272
20230720,105500,21766319500,228500,228500,228500,228000,200
20230720,105400,21720678500,228000,228500,228500,228000,417
20230720,105300,21625417000,228500,229000,229000,228500,369
20230720,105200,21541011000,228500,229500,229500,228500,1382
20230720,105100,21224532000,229000,230000,230000,229000,996
20230720,105000,20995877500,230000,229500,230000,229000,1546
20230720,104900,20641090000,229500,229500,229500,229000,533
20230720,104800,20518931000,229500,228000,229500,227500,921
20230720,104700,20308301500,228000,227500,228000,227500,266
20230720,104600,20247727000,227500,227500,228000,227000,368
20230720,104500,20164059000,227500,227000,228000,227000,269
20230720,104400,20102878500,227500,228000,228000,227000,336
20230720,104300,20026344500,228000,227500,228000,227500,116
20230720,104200,19999922500,228000,227000,228000,227000,287
20230720,104100,19934608000,228000,227500,228000,227500,108
20230720,104000,19910007000,228000,227500,228500,227000,238
20230720,103900,19855835500,227000,227000,227500,226500,478
20230720,103800,19747319500,226500,226000,227000,226000,380
20230720,103700,19661286000,226000,226000,226000,226000,184
20230720,103600,19619702000,226000,226000,226500,225500,244
20230720,103500,19564590000,226000,226000,226500,225500,104
20230720,103400,19541087500,226000,225500,226500,225500,136
20230720,103300,19510351000,226000,226000,226500,226000,484
20230720,103200,19400966500,226000,226500,226500,226000,170
20230720,103100,19362521000,226500,225500,227000,225500,379
20230720,103000,19276887000,226000,226500,227000,225000,480
20230720,102900,19168436500,226500,227000,227500,226500,367
20230720,102800,19085112000,227000,229000,229000,227000,1449
20230720,102700,18754870000,229000,228500,229000,228500,168
20230720,102600,18716416500,228500,229000,229500,228500,497
20230720,102500,18602660000,229000,228500,229500,228500,349
20230720,102400,18522711500,229000,229000,229500,228500,642
20230720,102300,18375659000,229000,229000,229500,227500,1739
20230720,102200,17977876500,229000,229000,229500,229000,414
20230720,102100,17882960000,229000,229000,229500,228000,662
20230720,102000,17731393000,229500,229500,229500,228000,1592
20230720,101900,17367499000,229500,228500,229500,228000,1652
20230720,101800,16989408000,228500,227000,228500,227000,797
20230720,101700,16807697000,227000,226500,227000,226500,460
20230720,101600,16703311000,226500,225500,226500,225500,186
20230720,101500,16661269500,226000,225000,226000,224500,1203
20230720,101400,16390482000,225000,224500,225000,224000,335
20230720,101300,16315301000,224500,224500,224500,224000,211
20230720,101200,16267982000,224000,224000,224500,224000,80
20230720,101100,16250033000,224000,224500,225000,224000,99
20230720,101000,16227784500,224500,225000,225500,224000,374
20230720,100900,16143833500,225000,225000,225500,225000,192
20230720,100800,16100621000,225000,224000,225000,224000,395
20230720,100700,16011765500,224000,223500,224500,223500,462
20230720,100600,15908358000,223500,223500,224000,223500,136
20230720,100500,15877961000,223500,224000,225000,223500,224
20230720,100400,15827850500,224000,225000,225000,224000,702
20230720,100300,15670569000,225000,225500,225500,224000,352
20230720,100200,15591426000,225500,225500,225500,224500,85
20230720,100100,15572290500,223500,224000,225500,223500,903
20230720,100000,15370140500,224000,224000,224500,223500,503
20230720,095900,15257507500,224000,225500,226000,224000,527
20230720,095800,15139017500,225500,225500,226000,225500,344
20230720,095700,15061383000,225500,226000,226500,225500,1102
20230720,095600,14812446000,226500,226000,226500,226000,200
20230720,095500,14767164500,226000,226000,226500,226000,613
20230720,095400,14628525000,226000,226000,226000,225500,586
20230720,095300,14496161000,226000,224500,226000,224500,533
20230720,095200,14376205000,224500,224000,224500,224000,397
20230720,095100,14287226500,224500,225000,225000,224000,876
20230720,095000,14090391500,224500,225000,225000,224500,298
20230720,094900,14023387000,224500,224000,225000,224000,404
20230720,094800,13932736500,224000,223500,224500,223000,642
20230720,094700,13788962500,223500,223500,223500,223000,395
20230720,094600,13700684000,223500,223000,223500,223000,555
20230720,094500,13576776000,223000,223500,223500,223000,568
20230720,094400,13449926500,223500,223500,224000,223500,481
20230720,094300,13342412500,223500,223000,223500,222500,357
20230720,094200,13262760000,223000,222500,223000,222000,760
20230720,094100,13093656500,222500,222000,222500,221500,861
20230720,094000,12902355000,222000,222000,222000,221500,248
20230720,093900,12847303500,222000,221500,222000,221000,429
20230720,093800,12752247500,221500,221000,221500,220000,209
20230720,093700,12706072500,221000,220000,221000,220000,781
20230720,093600,12533946500,220000,220500,220500,219500,510
20230720,093500,12421717000,220500,220000,220500,220000,230
20230720,093400,12371050000,220000,220500,220500,219500,1293
20230720,093300,12086508000,220500,220000,221000,220000,700
20230720,093200,11932114000,220500,220000,220500,219500,706
20230720,093100,11776817500,220000,219500,220000,219000,693
20230720,093000,11624767000,219500,219000,219500,218500,738
20230720,092900,11463072000,219000,218000,219000,218000,327
20230720,092800,11391646500,218000,217000,218500,217000,1009
20230720,092700,11171954000,217500,216500,217500,216500,1088
20230720,092600,10936045000,217500,218500,218500,216500,4696
20230720,092500,9915510000,218500,218000,219000,218000,571
20230720,092400,9790792000,218500,218500,218500,218000,1234
20230720,092300,9521506000,218000,218000,218500,218000,681
20230720,092200,9372942500,218500,218500,218500,218000,303
20230720,092100,9306816000,218500,219000,219000,218000,1006
20230720,092000,9087094500,218500,219000,219500,218500,1009
20230720,091900,8866145500,219000,220000,220500,219000,409
20230720,091800,8776338500,219500,221000,221000,219500,1011
20230720,091700,8553677500,220500,220000,221000,220000,507
20230720,091600,8441891000,220000,221000,221000,220000,871
20230720,091500,8250015000,220000,219500,221000,219500,1869
20230720,091400,7838607000,219500,220500,221000,219500,909
20230720,091300,7638660500,220500,219500,221000,219500,816
20230720,091200,7458858000,219500,220500,221000,219500,1719
20230720,091100,7080530000,220500,219500,220500,219000,1516
20230720,091000,6747332000,219500,217000,220000,216500,2143
20230720,090900,6279613500,217000,217000,219000,217000,2399
20230720,090800,5758167000,217000,219000,219500,216500,5337
20230720,090700,4596394000,219000,219000,220000,219000,1017
20230720,090600,4373292000,219500,220000,221000,219000,1957
20230720,090500,3942497000,220000,220500,221000,219000,1602
20230720,090400,3590225500,220500,217500,221000,217000,3160
20230720,090300,2899743000,217000,222000,224000,216500,5717
20230720,090200,1640875500,222000,221000,222000,221000,882
20230720,090100,1445637000,222000,222000,222000,220000,2571
20230720,090000,877804000,221000,222500,222500,220500,3880