KissMeData/200710/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201500,38070417750,25400,25400,25400,25400,17921
20230717,201400,38070417750,25400,25400,25400,25400,0
20230717,201300,38070417750,25400,25400,25400,25400,0
20230717,201200,38070417750,25400,25400,25400,25400,0
20230717,201100,38070417750,25400,25400,25400,25400,0
20230717,201000,38070417750,25400,25400,25400,25400,0
20230717,200900,38070417750,25400,25400,25400,25400,0
20230717,200800,38070417750,25400,25400,25400,25400,0
20230717,200700,38070417750,25400,25400,25400,25400,0
20230717,200600,38070417750,25400,25400,25400,25400,0
20230717,200500,38070417750,25400,25400,25400,25400,0
20230717,200400,38070417750,25400,25400,25400,25400,0
20230717,200300,38070417750,25400,25400,25400,25400,0
20230717,200200,38070417750,25400,25400,25400,25400,0
20230717,200100,38070417750,25400,25400,25400,25400,0
20230717,200000,38070417750,25400,25400,25400,25400,0
20230717,195900,38070417750,25400,25400,25400,25400,0
20230717,195800,38070417750,25400,25400,25400,25400,0
20230717,195700,38070417750,25400,25400,25400,25400,0
20230717,195600,38070417750,25400,25400,25400,25400,0
20230717,195500,38070417750,25400,25400,25400,25400,0
20230717,195400,38070417750,25400,25400,25400,25400,0
20230717,195300,38070417750,25400,25400,25400,25400,0
20230717,195200,38070417750,25400,25400,25400,25400,0
20230717,195100,38070417750,25400,25400,25400,25400,0
20230717,195000,38070417750,25400,25400,25400,25400,0
20230717,194900,38070417750,25400,25400,25400,25400,0
20230717,194800,38070417750,25400,25400,25400,25400,0
20230717,194700,38070417750,25400,25400,25400,25400,0
20230717,194600,38070417750,25400,25400,25400,25400,0
20230717,194500,38070417750,25400,25400,25400,25400,17921
20230717,194400,38070417750,25400,25400,25400,25400,0
20230717,194300,38070417750,25400,25400,25400,25400,0
20230717,194200,38070417750,25400,25400,25400,25400,0
20230717,194100,38070417750,25400,25400,25400,25400,0
20230717,194000,38070417750,25400,25400,25400,25400,0
20230717,193900,38070417750,25400,25400,25400,25400,0
20230717,193800,38070417750,25400,25400,25400,25400,0
20230717,193700,38070417750,25400,25400,25400,25400,0
20230717,193600,38070417750,25400,25400,25400,25400,0
20230717,193500,38070417750,25400,25400,25400,25400,0
20230717,193400,38070417750,25400,25400,25400,25400,0
20230717,193300,38070417750,25400,25400,25400,25400,0
20230717,193200,38070417750,25400,25400,25400,25400,0
20230717,193100,38070417750,25400,25400,25400,25400,0
20230717,193000,38070417750,25400,25400,25400,25400,0
20230717,192900,38070417750,25400,25400,25400,25400,0
20230717,192800,38070417750,25400,25400,25400,25400,0
20230717,192700,38070417750,25400,25400,25400,25400,0
20230717,192600,38070417750,25400,25400,25400,25400,0
20230717,192500,38070417750,25400,25400,25400,25400,0
20230717,192400,38070417750,25400,25400,25400,25400,0
20230717,192300,38070417750,25400,25400,25400,25400,0
20230717,192200,38070417750,25400,25400,25400,25400,0
20230717,192100,38070417750,25400,25400,25400,25400,0
20230717,192000,38070417750,25400,25400,25400,25400,0
20230717,191900,38070417750,25400,25400,25400,25400,0
20230717,191800,38070417750,25400,25400,25400,25400,0
20230717,191700,38070417750,25400,25400,25400,25400,0
20230717,191600,38070417750,25400,25400,25400,25400,0
20230717,191500,38070417750,25400,25400,25400,25400,17921
20230717,191400,38070417750,25400,25400,25400,25400,0
20230717,191300,38070417750,25400,25400,25400,25400,0
20230717,191200,38070417750,25400,25400,25400,25400,0
20230717,191100,38070417750,25400,25400,25400,25400,0
20230717,191000,38070417750,25400,25400,25400,25400,0
20230717,190900,38070417750,25400,25400,25400,25400,0
20230717,190800,38070417750,25400,25400,25400,25400,0
20230717,190700,38070417750,25400,25400,25400,25400,0
20230717,190600,38070417750,25400,25400,25400,25400,0
20230717,190500,38070417750,25400,25400,25400,25400,0
20230717,190400,38070417750,25400,25400,25400,25400,0
20230717,190300,38070417750,25400,25400,25400,25400,0
20230717,190200,38070417750,25400,25400,25400,25400,0
20230717,190100,38070417750,25400,25400,25400,25400,0
20230717,190000,38070417750,25400,25400,25400,25400,0
20230717,185900,38070417750,25400,25400,25400,25400,0
20230717,185800,38070417750,25400,25400,25400,25400,0
20230717,185700,38070417750,25400,25400,25400,25400,0
20230717,185600,38070417750,25400,25400,25400,25400,0
20230717,185500,38070417750,25400,25400,25400,25400,0
20230717,185400,38070417750,25400,25400,25400,25400,0
20230717,185300,38070417750,25400,25400,25400,25400,0
20230717,185200,38070417750,25400,25400,25400,25400,0
20230717,185100,38070417750,25400,25400,25400,25400,0
20230717,185000,38070417750,25400,25400,25400,25400,0
20230717,184900,38070417750,25400,25400,25400,25400,0
20230717,184800,38070417750,25400,25400,25400,25400,0
20230717,184700,38070417750,25400,25400,25400,25400,0
20230717,184600,38070417750,25400,25400,25400,25400,0
20230717,184500,38070417750,25400,25400,25400,25400,17921
20230717,184400,38070417750,25400,25400,25400,25400,0
20230717,184300,38070417750,25400,25400,25400,25400,0
20230717,184200,38070417750,25400,25400,25400,25400,0
20230717,184100,38070417750,25400,25400,25400,25400,0
20230717,184000,38070417750,25400,25400,25400,25400,0
20230717,183900,38070417750,25400,25400,25400,25400,0
20230717,183800,38070417750,25400,25400,25400,25400,0
20230717,183700,38070417750,25400,25400,25400,25400,0
20230717,183600,38070417750,25400,25400,25400,25400,0
20230717,183500,38070417750,25400,25400,25400,25400,0
20230717,183400,38070417750,25400,25400,25400,25400,0
20230717,183300,38070417750,25400,25400,25400,25400,0
20230717,183200,38070417750,25400,25400,25400,25400,0
20230717,183100,38070417750,25400,25400,25400,25400,0
20230717,183000,38070417750,25400,25400,25400,25400,0
20230717,182900,38070417750,25400,25400,25400,25400,0
20230717,182800,38070417750,25400,25400,25400,25400,0
20230717,182700,38070417750,25400,25400,25400,25400,0
20230717,182600,38070417750,25400,25400,25400,25400,0
20230717,182500,38070417750,25400,25400,25400,25400,0
20230717,182400,38070417750,25400,25400,25400,25400,0
20230717,182300,38070417750,25400,25400,25400,25400,0
20230717,182200,38070417750,25400,25400,25400,25400,0
20230717,182100,38070417750,25400,25400,25400,25400,0
20230717,182000,38070417750,25400,25400,25400,25400,0
20230717,181900,38070417750,25400,25400,25400,25400,0
20230717,181800,38070417750,25400,25400,25400,25400,0
20230717,181700,38070417750,25400,25400,25400,25400,0
20230717,181600,38070417750,25400,25400,25400,25400,0
20230717,181500,38070417750,25400,25400,25400,25400,17921
20230717,181400,38070417750,25400,25400,25400,25400,0
20230717,181300,38070417750,25400,25400,25400,25400,0
20230717,181200,38070417750,25400,25400,25400,25400,0
20230717,181100,38070417750,25400,25400,25400,25400,0
20230717,181000,38070417750,25400,25400,25400,25400,0
20230717,180900,38070417750,25400,25400,25400,25400,0
20230717,180800,38070417750,25400,25400,25400,25400,0
20230717,180700,38070417750,25400,25400,25400,25400,0
20230717,180600,38070417750,25400,25400,25400,25400,0
20230717,180500,38070417750,25400,25400,25400,25400,0
20230717,180400,38070417750,25400,25400,25400,25400,0
20230717,180300,38070417750,25400,25400,25400,25400,0
20230717,180200,38070417750,25400,25400,25400,25400,0
20230717,180100,38070417750,25400,25400,25400,25400,0
20230717,180000,38070417750,25400,25400,25400,25400,0
20230717,175900,38070417750,25400,25400,25400,25400,0
20230717,175800,38070417750,25400,25400,25400,25400,0
20230717,175700,38070417750,25400,25400,25400,25400,0
20230717,175600,38070417750,25400,25400,25400,25400,0
20230717,175500,38070417750,25400,25400,25400,25400,0
20230717,175400,38070417750,25400,25400,25400,25400,0
20230717,175300,38070417750,25400,25400,25400,25400,0
20230717,175200,38070417750,25400,25400,25400,25400,0
20230717,175100,38070417750,25400,25400,25400,25400,0
20230717,175000,38070417750,25400,25400,25400,25400,0
20230717,174900,38070417750,25400,25400,25400,25400,0
20230717,174800,38070417750,25400,25400,25400,25400,0
20230717,174700,38070417750,25400,25400,25400,25400,0
20230717,174600,38070417750,25400,25400,25400,25400,0
20230717,174500,38070417750,25400,25400,25400,25400,17921
20230717,174400,38070417750,25400,25400,25400,25400,0
20230717,174300,38070417750,25400,25400,25400,25400,0
20230717,174200,38070417750,25400,25400,25400,25400,0
20230717,174100,38070417750,25400,25400,25400,25400,0
20230717,174000,38070417750,25400,25400,25400,25400,0
20230717,173900,38070417750,25400,25400,25400,25400,0
20230717,173800,38070417750,25400,25400,25400,25400,0
20230717,173700,38070417750,25400,25400,25400,25400,0
20230717,173600,38070417750,25400,25400,25400,25400,0
20230717,173500,38070417750,25400,25400,25400,25400,0
20230717,173400,38070417750,25400,25400,25400,25400,0
20230717,173300,38070417750,25400,25400,25400,25400,0
20230717,173200,38070417750,25400,25400,25400,25400,0
20230717,173100,38070417750,25400,25400,25400,25400,0
20230717,173000,38070417750,25400,25400,25400,25400,0
20230717,172900,38070417750,25400,25400,25400,25400,0
20230717,172800,38070417750,25400,25400,25400,25400,0
20230717,172700,38070417750,25400,25400,25400,25400,0
20230717,172600,38070417750,25400,25400,25400,25400,0
20230717,172500,38070417750,25400,25400,25400,25400,0
20230717,172400,38070417750,25400,25400,25400,25400,0
20230717,172300,38070417750,25400,25400,25400,25400,0
20230717,172200,38070417750,25400,25400,25400,25400,0
20230717,172100,38070417750,25400,25400,25400,25400,0
20230717,172000,38070417750,25400,25400,25400,25400,0
20230717,171900,38070417750,25400,25400,25400,25400,0
20230717,171800,38070417750,25400,25400,25400,25400,0
20230717,171700,38070417750,25400,25400,25400,25400,0
20230717,171600,38070417750,25400,25400,25400,25400,0
20230717,171500,38070417750,25400,25400,25400,25400,17921
20230717,171400,38070417750,25400,25400,25400,25400,0
20230717,171300,38070417750,25400,25400,25400,25400,0
20230717,171200,38070417750,25400,25400,25400,25400,0
20230717,171100,38070417750,25400,25400,25400,25400,0
20230717,171000,38070417750,25400,25400,25400,25400,0
20230717,170900,38070417750,25400,25400,25400,25400,0
20230717,170800,38070417750,25400,25400,25400,25400,0
20230717,170700,38070417750,25400,25400,25400,25400,0
20230717,170600,38070417750,25400,25400,25400,25400,0
20230717,170500,38070417750,25400,25400,25400,25400,0
20230717,170400,38070417750,25400,25400,25400,25400,0
20230717,170300,38070417750,25400,25400,25400,25400,0
20230717,170200,38070417750,25400,25400,25400,25400,0
20230717,170100,38070417750,25400,25400,25400,25400,0
20230717,170000,38070417750,25400,25400,25400,25400,0
20230717,165900,38070417750,25400,25400,25400,25400,0
20230717,165800,38070417750,25400,25400,25400,25400,0
20230717,165700,38070417750,25400,25400,25400,25400,0
20230717,165600,38070417750,25400,25400,25400,25400,0
20230717,165500,38070417750,25400,25400,25400,25400,0
20230717,165400,38070417750,25400,25400,25400,25400,0
20230717,165300,38070417750,25400,25400,25400,25400,0
20230717,165200,38070417750,25400,25400,25400,25400,0
20230717,165100,38070417750,25400,25400,25400,25400,0
20230717,165000,38070417750,25400,25400,25400,25400,0
20230717,164900,38070417750,25400,25400,25400,25400,0
20230717,164800,38070417750,25400,25400,25400,25400,0
20230717,164700,38070417750,25400,25400,25400,25400,0
20230717,164600,38070417750,25400,25400,25400,25400,0
20230717,164500,38070417750,25400,25400,25400,25400,17921
20230717,164400,38070417750,25400,25400,25400,25400,0
20230717,164300,38070417750,25400,25400,25400,25400,0
20230717,164200,38070417750,25400,25400,25400,25400,0
20230717,164100,38070417750,25400,25400,25400,25400,0
20230717,164000,38070417750,25400,25400,25400,25400,0
20230717,163900,38070417750,25400,25400,25400,25400,0
20230717,163800,38070417750,25400,25400,25400,25400,0
20230717,163700,38070417750,25400,25400,25400,25400,0
20230717,163600,38070417750,25400,25400,25400,25400,0
20230717,163500,38070417750,25400,25400,25400,25400,0
20230717,163400,38070417750,25400,25400,25400,25400,0
20230717,163300,38070417750,25400,25400,25400,25400,0
20230717,163200,38070417750,25400,25400,25400,25400,0
20230717,163100,38070417750,25400,25400,25400,25400,0
20230717,163000,38070417750,25400,25400,25400,25400,0
20230717,162900,38070417750,25400,25400,25400,25400,0
20230717,162800,38070417750,25400,25400,25400,25400,0
20230717,162700,38070417750,25400,25400,25400,25400,0
20230717,162600,38070417750,25400,25400,25400,25400,0
20230717,162500,38070417750,25400,25400,25400,25400,0
20230717,162400,38070417750,25400,25400,25400,25400,0
20230717,162300,38070417750,25400,25400,25400,25400,0
20230717,162200,38070417750,25400,25400,25400,25400,0
20230717,162100,38070417750,25400,25400,25400,25400,0
20230717,162000,38070417750,25400,25400,25400,25400,0
20230717,161900,38070417750,25400,25400,25400,25400,0
20230717,161800,38070417750,25400,25400,25400,25400,0
20230717,161700,38070417750,25400,25400,25400,25400,0
20230717,161600,38070417750,25400,25400,25400,25400,0
20230717,161500,38070417750,25400,25400,25400,25400,17921
20230717,161400,38070417750,25400,25400,25400,25400,0
20230717,161300,38070417750,25400,25400,25400,25400,0
20230717,161200,38070417750,25400,25400,25400,25400,0
20230717,161100,38070417750,25400,25400,25400,25400,0
20230717,161000,38070417750,25400,25400,25400,25400,0
20230717,160900,38070417750,25400,25400,25400,25400,0
20230717,160800,38070417750,25400,25400,25400,25400,0
20230717,160700,38070417750,25400,25400,25400,25400,0
20230717,160600,38070417750,25400,25400,25400,25400,0
20230717,160500,38070417750,25400,25400,25400,25400,0
20230717,160400,38070417750,25400,25400,25400,25400,0
20230717,160300,38070417750,25400,25400,25400,25400,0
20230717,160200,38070417750,25400,25400,25400,25400,0
20230717,160100,38070417750,25400,25400,25400,25400,0
20230717,160000,38070417750,25400,25400,25400,25400,0
20230717,155900,38070417750,25400,25400,25400,25400,0
20230717,155800,38070417750,25400,25400,25400,25400,0
20230717,155700,38070417750,25400,25400,25400,25400,0
20230717,155600,38070417750,25400,25400,25400,25400,0
20230717,155500,38070417750,25400,25400,25400,25400,0
20230717,155400,38070417750,25400,25400,25400,25400,0
20230717,155300,38070417750,25400,25400,25400,25400,0
20230717,155200,38070417750,25400,25400,25400,25400,0
20230717,155100,38070417750,25400,25400,25400,25400,0
20230717,155000,38070417750,25400,25400,25400,25400,0
20230717,154900,38070417750,25400,25400,25400,25400,0
20230717,154800,38070417750,25400,25400,25400,25400,0
20230717,154700,38070417750,25400,25400,25400,25400,0
20230717,154600,38070417750,25400,25400,25400,25400,0
20230717,154500,38070417750,25400,25400,25400,25400,17921
20230717,154400,38070417750,25400,25400,25400,25400,0
20230717,154300,38070417750,25400,25400,25400,25400,0
20230717,154200,38070417750,25400,25400,25400,25400,0
20230717,154100,38070417750,25400,25400,25400,25400,0
20230717,154000,38070417750,25400,25400,25400,25400,0
20230717,153900,38070417750,25400,25400,25400,25400,0
20230717,153800,38070417750,25400,25400,25400,25400,0
20230717,153700,38070417750,25400,25400,25400,25400,0
20230717,153600,38070417750,25400,25400,25400,25400,0
20230717,153500,38070417750,25400,25400,25400,25400,0
20230717,153400,38070417750,25400,25400,25400,25400,0
20230717,153300,38070417750,25400,25400,25400,25400,0
20230717,153200,38070417750,25400,25400,25400,25400,0
20230717,153100,38070417750,25400,25400,25400,25400,0
20230717,153000,38070417750,25400,25400,25400,25400,17921
20230717,152900,37615224350,25400,25400,25400,25400,0
20230717,152800,37615224350,25400,25400,25400,25400,0
20230717,152700,37615224350,25400,25400,25400,25400,0
20230717,152600,37615224350,25400,25400,25400,25400,0
20230717,152500,37615224350,25400,25400,25400,25400,0
20230717,152400,37615224350,25400,25400,25400,25400,0
20230717,152300,37615224350,25400,25400,25400,25400,0
20230717,152200,37615224350,25400,25400,25400,25400,0
20230717,152100,37615224350,25400,25400,25400,25400,0
20230717,152000,37615224350,25400,25400,25400,25400,0
20230717,151900,37615224350,25400,25300,25400,25300,2990
20230717,151800,37539453450,25300,25350,25400,25300,3684
20230717,151700,37446060000,25400,25350,25400,25350,684
20230717,151600,37428702850,25350,25350,25400,25300,510
20230717,151500,37415775200,25350,25400,25400,25300,1924
20230717,151400,37367000150,25400,25450,25450,25350,825
20230717,151300,37346027650,25500,25450,25500,25400,4991
20230717,151200,37219000600,25450,25350,25450,25350,780
20230717,151100,37199165500,25400,25350,25450,25350,2318
20230717,151000,37140274800,25350,25450,25450,25350,1951
20230717,150900,37090682250,25450,25400,25450,25350,3526
20230717,150800,37001084350,25400,25350,25400,25300,1343
20230717,150700,36967039800,25350,25350,25350,25300,2314
20230717,150600,36908416750,25350,25300,25350,25200,953
20230717,150500,36884312700,25300,25300,25350,25250,1443
20230717,150400,36847821250,25350,25300,25350,25250,1339
20230717,150300,36813951600,25300,25300,25350,25250,2209
20230717,150200,36758105750,25300,25300,25350,25250,1204
20230717,150100,36727632950,25300,25300,25300,25250,1392
20230717,150000,36692417250,25300,25300,25350,25250,2844
20230717,145900,36620462750,25300,25300,25300,25250,1634
20230717,145800,36579162050,25250,25250,25300,25200,1533
20230717,145700,36540471500,25250,25200,25300,25200,1179
20230717,145600,36510696250,25200,25250,25300,25200,6272
20230717,145500,36352156800,25250,25200,25250,25150,1454
20230717,145400,36315495650,25150,25150,25200,25150,2940
20230717,145300,36241473100,25200,25150,25200,25150,286
20230717,145200,36234269950,25150,25200,25200,25150,4913
20230717,145100,36110535750,25250,25250,25300,25250,1075
20230717,145000,36083391200,25300,25250,25300,25250,332
20230717,144900,36074996650,25250,25300,25300,25250,942
20230717,144800,36051167350,25350,25300,25350,25250,513
20230717,144700,36038188050,25300,25300,25300,25250,1122
20230717,144600,36009803900,25300,25300,25300,25250,1254
20230717,144500,35978130400,25300,25300,25350,25300,98
20230717,144400,35975650950,25300,25300,25300,25250,1628
20230717,144300,35934462600,25300,25300,25350,25300,992
20230717,144200,35909364150,25250,25300,25300,25250,153
20230717,144100,35905493300,25250,25250,25300,25250,507
20230717,144000,35892676550,25200,25350,25350,25200,1913
20230717,143900,35844382050,25350,25350,25350,25300,2056
20230717,143800,35792365100,25350,25300,25350,25300,2384
20230717,143700,35732044850,25300,25250,25300,25250,318
20230717,143600,35724014950,25250,25250,25250,25200,672
20230717,143500,35707047900,25250,25250,25300,25250,929
20230717,143400,35683589600,25250,25250,25250,25250,43
20230717,143300,35682503850,25250,25250,25300,25250,220
20230717,143200,35676948350,25250,25200,25300,25200,942
20230717,143100,35653160000,25200,25250,25250,25200,135
20230717,143000,35649757250,25250,25250,25250,25250,1037
20230717,142900,35623573000,25250,25250,25300,25250,710
20230717,142800,35605635000,25250,25300,25300,25250,943
20230717,142700,35581783200,25250,25150,25250,25150,1506
20230717,142600,35543779250,25150,25200,25200,25150,154
20230717,142500,35539901300,25150,25150,25200,25150,44
20230717,142400,35538794650,25150,25100,25150,25100,299
20230717,142300,35531287250,25100,25050,25100,25050,434
20230717,142200,35520393950,25050,25000,25050,25000,7229
20230717,142100,35339482650,25000,25100,25100,25000,13854
20230717,142000,34992508450,25100,25150,25150,25100,1848
20230717,141900,34946078050,25150,25100,25150,25100,577
20230717,141800,34931568000,25150,25200,25200,25100,647
20230717,141700,34915316650,25150,25200,25200,25150,2051
20230717,141600,34863733900,25150,25150,25250,25150,1178
20230717,141500,34834064300,25150,25200,25200,25150,234
20230717,141400,34828172500,25200,25250,25250,25150,155
20230717,141300,34824267100,25200,25200,25200,25150,1162
20230717,141200,34795000700,25150,25100,25200,25100,1723
20230717,141100,34751653150,25100,25150,25150,25100,1865
20230717,141000,34704833950,25150,25200,25250,25150,2766
20230717,140900,34635216100,25200,25250,25250,25200,3171
20230717,140800,34555295200,25250,25250,25250,25250,92
20230717,140700,34552972200,25250,25250,25300,25200,194
20230717,140600,34548073900,25250,25250,25250,25200,791
20230717,140500,34528101650,25200,25250,25250,25200,223
20230717,140400,34522471400,25200,25300,25300,25200,2079
20230717,140300,34469989050,25300,25300,25300,25250,411
20230717,140200,34459605050,25300,25300,25300,25250,232
20230717,140100,34453735900,25300,25300,25350,25300,2349
20230717,140000,34394304850,25300,25350,25400,25300,604
20230717,135900,34379001100,25300,25350,25400,25300,213
20230717,135800,34373603800,25350,25300,25350,25300,1900
20230717,135700,34325445950,25300,25300,25350,25300,172
20230717,135600,34321092350,25300,25300,25350,25300,1363
20230717,135500,34286559500,25300,25300,25300,25300,2998
20230717,135400,34210710100,25300,25350,25350,25300,434
20230717,135300,34199723600,25350,25300,25350,25300,1331
20230717,135200,34166030350,25300,25350,25400,25250,1845
20230717,135100,34119344900,25300,25400,25400,25300,1277
20230717,135000,34086984600,25300,25350,25350,25300,554
20230717,134900,34072950350,25350,25350,25450,25350,2749
20230717,134800,34003234100,25350,25450,25450,25350,1108
20230717,134700,33975095100,25500,25500,25500,25400,228
20230717,134600,33969289800,25500,25450,25500,25400,608
20230717,134500,33953816050,25450,25450,25500,25400,151
20230717,134400,33949976550,25450,25500,25550,25450,6053
20230717,134300,33795884800,25500,25500,25550,25500,890
20230717,134200,33773179750,25500,25500,25500,25450,454
20230717,134100,33761607100,25500,25500,25500,25450,239
20230717,134000,33755512850,25500,25550,25550,25500,1328
20230717,133900,33721647800,25550,25500,25550,25450,705
20230717,133800,33703670500,25500,25500,25500,25450,355
20230717,133700,33694630300,25500,25500,25500,25450,2237
20230717,133600,33637591150,25500,25450,25500,25400,1064
20230717,133500,33610522900,25450,25400,25450,25400,337
20230717,133400,33601961650,25400,25400,25400,25350,430
20230717,133300,33591044900,25400,25500,25500,25350,2194
20230717,133200,33535322100,25500,25400,25500,25400,10177
20230717,133100,33276727150,25400,25350,25400,25350,2083
20230717,133000,33223823300,25350,25300,25350,25300,1155
20230717,132900,33194577050,25300,25300,25350,25250,1052
20230717,132800,33167965550,25350,25300,25350,25300,1262
20230717,132700,33136035450,25300,25350,25350,25300,950
20230717,132600,33111973800,25350,25400,25400,25350,710
20230717,132500,33093971800,25350,25350,25350,25350,315
20230717,132400,33085986550,25350,25400,25400,25300,272
20230717,132300,33079092700,25400,25450,25450,25350,475
20230717,132200,33067050750,25450,25400,25450,25350,618
20230717,132100,33051370000,25400,25450,25450,25350,1529
20230717,132000,33012530650,25450,25350,25450,25350,1266
20230717,131900,32980385300,25350,25350,25400,25300,1576
20230717,131800,32940429200,25300,25250,25300,25250,853
20230717,131700,32918853650,25250,25200,25250,25150,1442
20230717,131600,32882469300,25150,25200,25250,25150,1220
20230717,131500,32851722550,25200,25250,25250,25150,2204
20230717,131400,32796185200,25250,25250,25300,25200,2066
20230717,131300,32744050500,25250,25300,25300,25200,3614
20230717,131200,32652903100,25300,25200,25300,25150,8222
20230717,131100,32445740200,25200,25450,25500,25200,13305
20230717,131000,32108799750,25450,25550,25550,25400,2596
20230717,130900,32042645150,25500,25500,25600,25500,83
20230717,130800,32040527250,25500,25600,25600,25500,112
20230717,130700,32037669650,25500,25500,25600,25500,1140
20230717,130600,32008553700,25550,25550,25550,25550,2390
20230717,130500,31947489200,25500,25600,25600,25500,988
20230717,130400,31922237450,25600,25550,25600,25550,1271
20230717,130300,31889761650,25550,25500,25550,25450,3664
20230717,130200,31796456500,25500,25450,25500,25450,1550
20230717,130100,31756953950,25500,25650,25650,25450,6728
20230717,130000,31584805200,25650,25500,25650,25450,4511
20230717,125900,31469574050,25500,25450,25500,25400,492
20230717,125800,31457064250,25450,25450,25450,25450,98
20230717,125700,31454570150,25450,25450,25450,25400,533
20230717,125600,31441007300,25500,25500,25500,25500,192
20230717,125500,31436111300,25500,25500,25500,25450,291
20230717,125400,31428701750,25450,25500,25550,25450,403
20230717,125300,31418428150,25500,25500,25550,25450,2848
20230717,125200,31345934200,25450,25450,25550,25450,906
20230717,125100,31322852750,25450,25400,25500,25400,1273
20230717,125000,31290484450,25450,25400,25450,25400,2041
20230717,124900,31238642550,25450,25450,25500,25450,886
20230717,124800,31216050900,25450,25600,25600,25450,2657
20230717,124700,31148330150,25600,25550,25600,25500,311
20230717,124600,31140387450,25550,25550,25550,25500,181
20230717,124500,31135764400,25550,25450,25550,25450,733
20230717,124400,31117078400,25450,25350,25450,25350,2617
20230717,124300,31050611850,25350,25450,25500,25350,8527
20230717,124200,30833908700,25450,25550,25550,25450,1476
20230717,124100,30796262800,25550,25550,25550,25500,509
20230717,124000,30783273850,25550,25550,25550,25500,454
20230717,123900,30771693850,25550,25550,25600,25500,1160
20230717,123800,30742048550,25550,25550,25550,25500,227
20230717,123700,30736251200,25550,25450,25550,25450,2015
20230717,123600,30684917500,25450,25500,25500,25450,1682
20230717,123500,30642045250,25500,25550,25550,25500,9025
20230717,123400,30411776700,25550,25600,25600,25550,2399
20230717,123300,30350480700,25600,25600,25600,25550,699
20230717,123200,30332605050,25550,25600,25600,25550,1488
20230717,123100,30294583050,25600,25600,25600,25550,593
20230717,123000,30279404000,25550,25700,25700,25550,7297
20230717,122900,30092539300,25650,25650,25700,25650,1019
20230717,122800,30066384800,25600,25700,25700,25600,1449
20230717,122700,30029230250,25700,25700,25700,25650,1122
20230717,122600,30000403400,25700,25650,25700,25650,749
20230717,122500,29981185300,25700,25650,25700,25600,283
20230717,122400,29973926150,25650,25700,25700,25650,2054
20230717,122300,29921194100,25700,25700,25700,25650,313
20230717,122200,29913150050,25700,25650,25700,25650,1092
20230717,122100,29885135100,25650,25600,25650,25600,358
20230717,122000,29875963900,25600,25650,25650,25600,535
20230717,121900,29862263700,25600,25600,25650,25600,480
20230717,121800,29849960400,25600,25650,25650,25600,291
20230717,121700,29842501150,25650,25600,25650,25600,280
20230717,121600,29835329050,25600,25600,25600,25600,625
20230717,121500,29819329050,25600,25600,25600,25550,1348
20230717,121400,29784822700,25600,25600,25650,25600,343
20230717,121300,29776041800,25650,25600,25650,25600,349
20230717,121200,29767102450,25600,25650,25650,25600,1021
20230717,121100,29740964350,25650,25650,25650,25600,276
20230717,121000,29733894250,25600,25650,25650,25600,1097
20230717,120900,29705787700,25650,25650,25650,25600,346
20230717,120800,29696922150,25600,25650,25700,25600,1281
20230717,120700,29664065250,25650,25600,25650,25600,707
20230717,120600,29645960150,25600,25550,25600,25550,74
20230717,120500,29644066200,25550,25550,25600,25550,725
20230717,120400,29625542350,25550,25650,25650,25550,1782
20230717,120300,29579893000,25650,25500,25650,25450,2952
20230717,120200,29504407750,25450,25600,25600,25450,7218
20230717,120100,29320285650,25600,25650,25650,25550,13574
20230717,120000,28973163350,25650,25800,25800,25550,11823
20230717,115900,28670001950,25800,25800,25800,25750,1841
20230717,115800,28622521950,25850,25800,25900,25800,824
20230717,115700,28601234950,25800,25850,25850,25800,229
20230717,115600,28595320400,25850,25800,25850,25800,643
20230717,115500,28578730600,25850,25800,25850,25800,828
20230717,115400,28557327350,25800,25750,25850,25750,325
20230717,115300,28548946650,25750,25800,25850,25750,2570
20230717,115200,28482712550,25800,25850,25850,25800,1657
20230717,115100,28439959150,25850,25850,25850,25800,2695
20230717,115000,28370376150,25850,25950,25950,25850,6721
20230717,114900,28196410500,26000,25950,26000,25950,475
20230717,114800,28184081900,25950,26050,26050,25950,2419
20230717,114700,28121148800,26100,26050,26100,26050,993
20230717,114600,28095277350,26050,25950,26050,25950,1222
20230717,114500,28063509600,25950,26000,26000,25950,1559
20230717,114400,28023012550,26000,26050,26050,26000,2863
20230717,114300,27948514950,26050,26100,26100,26050,1644
20230717,114200,27905621650,26100,26100,26200,26050,4777
20230717,114100,27780844650,26100,26200,26200,26100,1433
20230717,114000,27743383300,26150,26250,26250,26100,4779
20230717,113900,27618087350,26200,26150,26250,26150,5601
20230717,113800,27471454000,26150,26050,26150,26050,3476
20230717,113700,27380834450,26050,26150,26150,26050,1984
20230717,113600,27329038550,26150,25950,26150,25950,3564
20230717,113500,27236235950,25900,25950,25950,25900,378
20230717,113400,27226442550,25950,25900,25950,25900,1694
20230717,113300,27182543400,25900,25850,25900,25850,1233
20230717,113200,27150657100,25850,25850,25900,25850,662
20230717,113100,27133543200,25850,25900,25900,25850,1146
20230717,113000,27103904450,25900,25900,25900,25900,207
20230717,112900,27098543150,25900,25950,25950,25900,820
20230717,112800,27077300250,25950,25900,25950,25900,399
20230717,112700,27066949950,25900,26000,26000,25900,1496
20230717,112600,27028195700,25950,25950,26000,25950,552
20230717,112500,27013859450,25950,25950,26000,25950,1017
20230717,112400,26987467900,26000,25950,26000,25950,158
20230717,112300,26983366800,26000,26000,26000,25950,616
20230717,112200,26967360950,26000,25950,26000,25950,231
20230717,112100,26961362650,25950,26000,26050,25950,155
20230717,112000,26957335200,26000,26050,26050,26000,391
20230717,111900,26947164650,26050,26150,26150,26000,2580
20230717,111800,26879823100,26150,26100,26150,26100,4889
20230717,111700,26752024500,26100,26000,26100,26000,3490
20230717,111600,26661042600,26000,25950,26050,25900,2728
20230717,111500,26590141200,26000,25950,26000,25950,1012
20230717,111400,26563838900,25950,25900,26000,25900,1751
20230717,111300,26518443400,25900,25950,25950,25850,1928
20230717,111200,26468471950,26000,25950,26000,25900,1435
20230717,111100,26431214800,25950,25950,26000,25950,2310
20230717,111000,26371205750,26000,26000,26000,25950,3112
20230717,110900,26290329200,25950,25850,26000,25850,5446
20230717,110800,26149080450,25900,25900,25900,25850,162
20230717,110700,26144884800,25850,25800,25900,25800,1105
20230717,110600,26116324450,25800,25800,25850,25750,598
20230717,110500,26100908250,25850,25800,25850,25800,481
20230717,110400,26088497950,25800,25850,25850,25800,810
20230717,110300,26067585450,25800,25800,25850,25800,2513
20230717,110200,26002704000,25800,25850,25900,25800,753
20230717,110100,25983236150,25900,25750,25900,25750,1118
20230717,110000,25954370400,25750,25700,25850,25700,6985
20230717,105900,25774597950,25700,25750,25800,25700,4535
20230717,105800,25657873850,25800,25800,25800,25750,2991
20230717,105700,25580734250,25800,25850,25850,25800,1710
20230717,105600,25536559200,25850,25900,25900,25850,1386
20230717,105500,25500701250,25900,25850,25900,25850,535
20230717,105400,25486849650,25850,25950,25950,25850,1253
20230717,105300,25454442050,25900,25900,25950,25900,3414
20230717,105200,25366018850,25900,25900,25950,25900,386
20230717,105100,25356018500,25900,25900,25950,25900,668
20230717,105000,25338717000,25900,25900,25900,25850,3397
20230717,104900,25250737250,25900,25900,25950,25900,878
20230717,104800,25227982000,25900,25900,25950,25900,458
20230717,104700,25216110200,25950,25900,25950,25850,1094
20230717,104600,25187775850,25850,25850,25900,25850,1298
20230717,104500,25154217950,25900,25950,25950,25800,9866
20230717,104400,24899389850,25900,25950,25950,25850,3494
20230717,104300,24808956500,25900,26050,26050,25900,1243
20230717,104200,24776650950,26000,25900,26050,25900,3174
20230717,104100,24694216100,25900,25900,26000,25900,2033
20230717,104000,24641487300,25900,25950,25950,25850,7277
20230717,103900,24453178700,25900,26050,26100,25900,8420
20230717,103800,24234373450,26050,26100,26100,26050,5640
20230717,103700,24087246450,26100,26150,26200,26100,3086
20230717,103600,24006549150,26150,26150,26250,26150,1194
20230717,103500,23975281100,26200,26150,26200,26100,5577
20230717,103400,23829402850,26150,26250,26250,26100,5034
20230717,103300,23697600050,26200,26250,26250,26200,4618
20230717,103200,23576480200,26300,26300,26350,26250,1464
20230717,103100,23537985500,26350,26300,26350,26300,1985
20230717,103000,23485717800,26300,26350,26400,26300,3006
20230717,102900,23406529100,26350,26350,26400,26300,2472
20230717,102800,23341394150,26400,26450,26450,26350,2452
20230717,102700,23276712550,26450,26450,26500,26350,10359
20230717,102600,23002929050,26450,26500,26500,26450,3551
20230717,102500,22908882650,26500,26350,26500,26350,9411
20230717,102400,22659715300,26350,26400,26500,26350,8241
20230717,102300,22441945250,26400,26500,26500,26400,6026
20230717,102200,22282533050,26450,26450,26500,26450,9501
20230717,102100,22031099750,26450,26450,26500,26400,11230
20230717,102000,21734046150,26450,26250,26500,26250,36257
20230717,101900,20777742050,26250,26250,26300,26200,4237
20230717,101800,20666519150,26250,26100,26300,26100,15692
20230717,101700,20255266550,26100,26150,26200,26100,3878
20230717,101600,20153861500,26150,26200,26200,26100,2799
20230717,101500,20080648400,26200,26150,26200,26100,3652
20230717,101400,19985141200,26150,26100,26200,26100,3553
20230717,101300,19892258500,26100,26150,26150,26050,4849
20230717,101200,19765739400,26150,26050,26150,26050,7449
20230717,101100,19571384650,26050,26000,26100,26000,4791
20230717,101000,19446581300,26050,25950,26050,25900,5596
20230717,100900,19301122850,25950,25850,26000,25850,4228
20230717,100800,19191538500,25850,25900,25900,25800,4775
20230717,100700,19068065750,25900,25950,25950,25800,6250
20230717,100600,18906299750,25950,25950,26000,25900,4562
20230717,100500,18787811300,25950,26150,26150,25850,12355
20230717,100400,18466561550,26150,26250,26250,26100,13407
20230717,100300,18115441350,26200,26250,26300,26200,11717
20230717,100200,17807620200,26300,26250,26300,26150,12859
20230717,100100,17470263650,26200,26150,26250,26050,26133
20230717,100000,16786628350,26200,26000,26200,25900,15250
20230717,095900,16389005150,26000,26000,26100,26000,8527
20230717,095800,16166727100,26000,26000,26050,25850,14062
20230717,095700,15801757150,26050,26100,26100,26000,15805
20230717,095600,15389701300,26100,26050,26100,26000,16901
20230717,095500,14949327800,26000,26000,26000,26000,0
20230717,095400,14949327800,26000,25950,26000,25950,10662
20230717,095300,14672171750,26000,25900,26000,25900,9514
20230717,095200,14425328900,25950,26000,26000,25950,25101
20230717,095100,13773040500,26000,25950,26000,25900,13429
20230717,095000,13424398350,25950,25850,26000,25850,22362
20230717,094900,12844588450,25850,25800,25900,25750,17415
20230717,094800,12395258800,25750,25700,25800,25700,6851
20230717,094700,12218942500,25700,25700,25750,25700,2731
20230717,094600,12148689600,25700,25750,25750,25650,4097
20230717,094500,12043390950,25650,25650,25750,25650,5539
20230717,094400,11901022550,25700,25600,25700,25550,5079
20230717,094300,11770806400,25600,25750,25800,25600,14392
20230717,094200,11400795750,25750,25800,25850,25750,11047
20230717,094100,11115736550,25850,25800,25850,25750,13135
20230717,094000,10776638300,25800,25650,25800,25600,25928
20230717,093900,10110229150,25650,25700,25700,25500,9329
20230717,093800,9871141050,25650,25550,25700,25500,16960
20230717,093700,9436443300,25550,25550,25600,25500,5686
20230717,093600,9291119900,25500,25500,25550,25450,2789
20230717,093500,9219985750,25500,25500,25600,25500,9593
20230717,093400,8975177900,25500,25500,25550,25450,5284
20230717,093300,8840443900,25500,25500,25550,25450,4709
20230717,093200,8720435300,25500,25500,25550,25500,1478
20230717,093100,8682730500,25550,25450,25600,25450,6893
20230717,093000,8506742450,25450,25350,25500,25350,10778
20230717,092900,8232660650,25350,25400,25450,25300,9185
20230717,092800,7999740600,25400,25450,25550,25400,10402
20230717,092700,7735121900,25500,25600,25700,25450,11425
20230717,092600,7442640950,25700,25500,25700,25500,22965
20230717,092500,6854593100,25500,25400,25550,25400,9287
20230717,092400,6618032250,25400,25450,25500,25400,6007
20230717,092300,6465123900,25450,25400,25500,25400,17901
20230717,092200,6009053900,25450,25250,25450,25200,24075
20230717,092100,5398538750,25200,25300,25400,25150,19464
20230717,092000,4905775700,25300,25200,25350,25150,15586
20230717,091900,4511607600,25250,25250,25300,25150,7550
20230717,091800,4320938150,25250,25150,25300,25100,22039
20230717,091700,3765465250,25100,25050,25150,25050,6241
20230717,091600,3608806400,25050,25000,25100,25000,7170
20230717,091500,3428983800,25000,24950,25050,24900,6586
20230717,091400,3264302250,24900,24850,24950,24800,2698
20230717,091300,3197234950,24900,25100,25100,24800,8293
20230717,091200,2989822800,25100,24900,25150,24750,13201
20230717,091100,2660372550,24900,24550,24900,24550,12833
20230717,091000,2343179700,24550,24600,24600,24450,3852
20230717,090900,2248731550,24600,24650,24700,24600,9031
20230717,090800,2026234400,24600,24550,24700,24500,5600
20230717,090700,1888394550,24600,24400,24600,24400,5075
20230717,090600,1764059750,24450,24400,24450,24300,6161
20230717,090500,1613926200,24350,24450,24550,24350,16235
20230717,090400,1217384100,24450,24300,24550,24300,12048
20230717,090300,922968150,24300,24100,24350,24000,5647
20230717,090200,786437000,24100,23700,24100,23700,8087
20230717,090100,593392850,23700,23550,23800,23500,14666
20230717,090000,247260100,23550,23650,23700,23550,9719