KissMeData/131970/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,200700,43397233300,47800,47800,47800,47800,13476
20230714,200600,43397233300,47800,47800,47800,47800,0
20230714,200500,43397233300,47800,47800,47800,47800,0
20230714,200400,43397233300,47800,47800,47800,47800,0
20230714,200300,43397233300,47800,47800,47800,47800,0
20230714,200200,43397233300,47800,47800,47800,47800,0
20230714,200100,43397233300,47800,47800,47800,47800,0
20230714,200000,43397233300,47800,47800,47800,47800,0
20230714,195900,43397233300,47800,47800,47800,47800,0
20230714,195800,43397233300,47800,47800,47800,47800,0
20230714,195700,43397233300,47800,47800,47800,47800,0
20230714,195600,43397233300,47800,47800,47800,47800,0
20230714,195500,43397233300,47800,47800,47800,47800,0
20230714,195400,43397233300,47800,47800,47800,47800,0
20230714,195300,43397233300,47800,47800,47800,47800,0
20230714,195200,43397233300,47800,47800,47800,47800,0
20230714,195100,43397233300,47800,47800,47800,47800,0
20230714,195000,43397233300,47800,47800,47800,47800,0
20230714,194900,43397233300,47800,47800,47800,47800,0
20230714,194800,43397233300,47800,47800,47800,47800,0
20230714,194700,43397233300,47800,47800,47800,47800,0
20230714,194600,43397233300,47800,47800,47800,47800,0
20230714,194500,43397233300,47800,47800,47800,47800,0
20230714,194400,43397233300,47800,47800,47800,47800,0
20230714,194300,43397233300,47800,47800,47800,47800,0
20230714,194200,43397233300,47800,47800,47800,47800,0
20230714,194100,43397233300,47800,47800,47800,47800,0
20230714,194000,43397233300,47800,47800,47800,47800,0
20230714,193900,43397233300,47800,47800,47800,47800,0
20230714,193800,43397233300,47800,47800,47800,47800,0
20230714,193700,43397233300,47800,47800,47800,47800,13476
20230714,193600,43397233300,47800,47800,47800,47800,0
20230714,193500,43397233300,47800,47800,47800,47800,0
20230714,193400,43397233300,47800,47800,47800,47800,0
20230714,193300,43397233300,47800,47800,47800,47800,0
20230714,193200,43397233300,47800,47800,47800,47800,0
20230714,193100,43397233300,47800,47800,47800,47800,0
20230714,193000,43397233300,47800,47800,47800,47800,0
20230714,192900,43397233300,47800,47800,47800,47800,0
20230714,192800,43397233300,47800,47800,47800,47800,0
20230714,192700,43397233300,47800,47800,47800,47800,0
20230714,192600,43397233300,47800,47800,47800,47800,0
20230714,192500,43397233300,47800,47800,47800,47800,0
20230714,192400,43397233300,47800,47800,47800,47800,0
20230714,192300,43397233300,47800,47800,47800,47800,0
20230714,192200,43397233300,47800,47800,47800,47800,0
20230714,192100,43397233300,47800,47800,47800,47800,0
20230714,192000,43397233300,47800,47800,47800,47800,0
20230714,191900,43397233300,47800,47800,47800,47800,0
20230714,191800,43397233300,47800,47800,47800,47800,0
20230714,191700,43397233300,47800,47800,47800,47800,0
20230714,191600,43397233300,47800,47800,47800,47800,0
20230714,191500,43397233300,47800,47800,47800,47800,0
20230714,191400,43397233300,47800,47800,47800,47800,0
20230714,191300,43397233300,47800,47800,47800,47800,0
20230714,191200,43397233300,47800,47800,47800,47800,0
20230714,191100,43397233300,47800,47800,47800,47800,0
20230714,191000,43397233300,47800,47800,47800,47800,0
20230714,190900,43397233300,47800,47800,47800,47800,0
20230714,190800,43397233300,47800,47800,47800,47800,0
20230714,190700,43397233300,47800,47800,47800,47800,13476
20230714,190600,43397233300,47800,47800,47800,47800,0
20230714,190500,43397233300,47800,47800,47800,47800,0
20230714,190400,43397233300,47800,47800,47800,47800,0
20230714,190300,43397233300,47800,47800,47800,47800,0
20230714,190200,43397233300,47800,47800,47800,47800,0
20230714,190100,43397233300,47800,47800,47800,47800,0
20230714,190000,43397233300,47800,47800,47800,47800,0
20230714,185900,43397233300,47800,47800,47800,47800,0
20230714,185800,43397233300,47800,47800,47800,47800,0
20230714,185700,43397233300,47800,47800,47800,47800,0
20230714,185600,43397233300,47800,47800,47800,47800,0
20230714,185500,43397233300,47800,47800,47800,47800,0
20230714,185400,43397233300,47800,47800,47800,47800,0
20230714,185300,43397233300,47800,47800,47800,47800,0
20230714,185200,43397233300,47800,47800,47800,47800,0
20230714,185100,43397233300,47800,47800,47800,47800,0
20230714,185000,43397233300,47800,47800,47800,47800,0
20230714,184900,43397233300,47800,47800,47800,47800,0
20230714,184800,43397233300,47800,47800,47800,47800,0
20230714,184700,43397233300,47800,47800,47800,47800,0
20230714,184600,43397233300,47800,47800,47800,47800,0
20230714,184500,43397233300,47800,47800,47800,47800,0
20230714,184400,43397233300,47800,47800,47800,47800,0
20230714,184300,43397233300,47800,47800,47800,47800,0
20230714,184200,43397233300,47800,47800,47800,47800,0
20230714,184100,43397233300,47800,47800,47800,47800,0
20230714,184000,43397233300,47800,47800,47800,47800,0
20230714,183900,43397233300,47800,47800,47800,47800,0
20230714,183800,43397233300,47800,47800,47800,47800,0
20230714,183700,43397233300,47800,47800,47800,47800,13476
20230714,183600,43397233300,47800,47800,47800,47800,0
20230714,183500,43397233300,47800,47800,47800,47800,0
20230714,183400,43397233300,47800,47800,47800,47800,0
20230714,183300,43397233300,47800,47800,47800,47800,0
20230714,183200,43397233300,47800,47800,47800,47800,0
20230714,183100,43397233300,47800,47800,47800,47800,0
20230714,183000,43397233300,47800,47800,47800,47800,0
20230714,182900,43397233300,47800,47800,47800,47800,0
20230714,182800,43397233300,47800,47800,47800,47800,0
20230714,182700,43397233300,47800,47800,47800,47800,0
20230714,182600,43397233300,47800,47800,47800,47800,0
20230714,182500,43397233300,47800,47800,47800,47800,0
20230714,182400,43397233300,47800,47800,47800,47800,0
20230714,182300,43397233300,47800,47800,47800,47800,0
20230714,182200,43397233300,47800,47800,47800,47800,0
20230714,182100,43397233300,47800,47800,47800,47800,0
20230714,182000,43397233300,47800,47800,47800,47800,0
20230714,181900,43397233300,47800,47800,47800,47800,0
20230714,181800,43397233300,47800,47800,47800,47800,0
20230714,181700,43397233300,47800,47800,47800,47800,0
20230714,181600,43397233300,47800,47800,47800,47800,0
20230714,181500,43397233300,47800,47800,47800,47800,0
20230714,181400,43397233300,47800,47800,47800,47800,0
20230714,181300,43397233300,47800,47800,47800,47800,0
20230714,181200,43397233300,47800,47800,47800,47800,0
20230714,181100,43397233300,47800,47800,47800,47800,0
20230714,181000,43397233300,47800,47800,47800,47800,0
20230714,180900,43397233300,47800,47800,47800,47800,0
20230714,180800,43397233300,47800,47800,47800,47800,0
20230714,180700,43397233300,47800,47800,47800,47800,13476
20230714,180600,43397233300,47800,47800,47800,47800,0
20230714,180500,43397233300,47800,47800,47800,47800,0
20230714,180400,43397233300,47800,47800,47800,47800,0
20230714,180300,43397233300,47800,47800,47800,47800,0
20230714,180200,43397233300,47800,47800,47800,47800,0
20230714,180100,43397233300,47800,47800,47800,47800,0
20230714,180000,43397233300,47800,47800,47800,47800,0
20230714,175900,43397233300,47800,47800,47800,47800,0
20230714,175800,43397233300,47800,47800,47800,47800,0
20230714,175700,43397233300,47800,47800,47800,47800,0
20230714,175600,43397233300,47800,47800,47800,47800,0
20230714,175500,43397233300,47800,47800,47800,47800,0
20230714,175400,43397233300,47800,47800,47800,47800,0
20230714,175300,43397233300,47800,47800,47800,47800,0
20230714,175200,43397233300,47800,47800,47800,47800,0
20230714,175100,43397233300,47800,47800,47800,47800,0
20230714,175000,43397233300,47800,47800,47800,47800,0
20230714,174900,43397233300,47800,47800,47800,47800,0
20230714,174800,43397233300,47800,47800,47800,47800,0
20230714,174700,43397233300,47800,47800,47800,47800,0
20230714,174600,43397233300,47800,47800,47800,47800,0
20230714,174500,43397233300,47800,47800,47800,47800,0
20230714,174400,43397233300,47800,47800,47800,47800,0
20230714,174300,43397233300,47800,47800,47800,47800,0
20230714,174200,43397233300,47800,47800,47800,47800,0
20230714,174100,43397233300,47800,47800,47800,47800,0
20230714,174000,43397233300,47800,47800,47800,47800,0
20230714,173900,43397233300,47800,47800,47800,47800,0
20230714,173800,43397233300,47800,47800,47800,47800,0
20230714,173700,43397233300,47800,47800,47800,47800,13476
20230714,173600,43397233300,47800,47800,47800,47800,0
20230714,173500,43397233300,47800,47800,47800,47800,0
20230714,173400,43397233300,47800,47800,47800,47800,0
20230714,173300,43397233300,47800,47800,47800,47800,0
20230714,173200,43397233300,47800,47800,47800,47800,0
20230714,173100,43397233300,47800,47800,47800,47800,0
20230714,173000,43397233300,47800,47800,47800,47800,0
20230714,172900,43397233300,47800,47800,47800,47800,0
20230714,172800,43397233300,47800,47800,47800,47800,0
20230714,172700,43397233300,47800,47800,47800,47800,0
20230714,172600,43397233300,47800,47800,47800,47800,0
20230714,172500,43397233300,47800,47800,47800,47800,0
20230714,172400,43397233300,47800,47800,47800,47800,0
20230714,172300,43397233300,47800,47800,47800,47800,0
20230714,172200,43397233300,47800,47800,47800,47800,0
20230714,172100,43397233300,47800,47800,47800,47800,0
20230714,172000,43397233300,47800,47800,47800,47800,0
20230714,171900,43397233300,47800,47800,47800,47800,0
20230714,171800,43397233300,47800,47800,47800,47800,0
20230714,171700,43397233300,47800,47800,47800,47800,0
20230714,171600,43397233300,47800,47800,47800,47800,0
20230714,171500,43397233300,47800,47800,47800,47800,0
20230714,171400,43397233300,47800,47800,47800,47800,0
20230714,171300,43397233300,47800,47800,47800,47800,0
20230714,171200,43397233300,47800,47800,47800,47800,0
20230714,171100,43397233300,47800,47800,47800,47800,0
20230714,171000,43397233300,47800,47800,47800,47800,0
20230714,170900,43397233300,47800,47800,47800,47800,0
20230714,170800,43397233300,47800,47800,47800,47800,0
20230714,170700,43397233300,47800,47800,47800,47800,13476
20230714,170600,43397233300,47800,47800,47800,47800,0
20230714,170500,43397233300,47800,47800,47800,47800,0
20230714,170400,43397233300,47800,47800,47800,47800,0
20230714,170300,43397233300,47800,47800,47800,47800,0
20230714,170200,43397233300,47800,47800,47800,47800,0
20230714,170100,43397233300,47800,47800,47800,47800,0
20230714,170000,43397233300,47800,47800,47800,47800,0
20230714,165900,43397233300,47800,47800,47800,47800,0
20230714,165800,43397233300,47800,47800,47800,47800,0
20230714,165700,43397233300,47800,47800,47800,47800,0
20230714,165600,43397233300,47800,47800,47800,47800,0
20230714,165500,43397233300,47800,47800,47800,47800,0
20230714,165400,43397233300,47800,47800,47800,47800,0
20230714,165300,43397233300,47800,47800,47800,47800,0
20230714,165200,43397233300,47800,47800,47800,47800,0
20230714,165100,43397233300,47800,47800,47800,47800,0
20230714,165000,43397233300,47800,47800,47800,47800,0
20230714,164900,43397233300,47800,47800,47800,47800,0
20230714,164800,43397233300,47800,47800,47800,47800,0
20230714,164700,43397233300,47800,47800,47800,47800,0
20230714,164600,43397233300,47800,47800,47800,47800,0
20230714,164500,43397233300,47800,47800,47800,47800,0
20230714,164400,43397233300,47800,47800,47800,47800,0
20230714,164300,43397233300,47800,47800,47800,47800,0
20230714,164200,43397233300,47800,47800,47800,47800,0
20230714,164100,43397233300,47800,47800,47800,47800,0
20230714,164000,43397233300,47800,47800,47800,47800,0
20230714,163900,43397233300,47800,47800,47800,47800,0
20230714,163800,43397233300,47800,47800,47800,47800,0
20230714,163700,43397233300,47800,47800,47800,47800,13476
20230714,163600,43397233300,47800,47800,47800,47800,0
20230714,163500,43397233300,47800,47800,47800,47800,0
20230714,163400,43397233300,47800,47800,47800,47800,0
20230714,163300,43397233300,47800,47800,47800,47800,0
20230714,163200,43397233300,47800,47800,47800,47800,0
20230714,163100,43397233300,47800,47800,47800,47800,0
20230714,163000,43397233300,47800,47800,47800,47800,0
20230714,162900,43397233300,47800,47800,47800,47800,0
20230714,162800,43397233300,47800,47800,47800,47800,0
20230714,162700,43397233300,47800,47800,47800,47800,0
20230714,162600,43397233300,47800,47800,47800,47800,0
20230714,162500,43397233300,47800,47800,47800,47800,0
20230714,162400,43397233300,47800,47800,47800,47800,0
20230714,162300,43397233300,47800,47800,47800,47800,0
20230714,162200,43397233300,47800,47800,47800,47800,0
20230714,162100,43397233300,47800,47800,47800,47800,0
20230714,162000,43397233300,47800,47800,47800,47800,0
20230714,161900,43397233300,47800,47800,47800,47800,0
20230714,161800,43397233300,47800,47800,47800,47800,0
20230714,161700,43397233300,47800,47800,47800,47800,0
20230714,161600,43397233300,47800,47800,47800,47800,0
20230714,161500,43397233300,47800,47800,47800,47800,0
20230714,161400,43397233300,47800,47800,47800,47800,0
20230714,161300,43397233300,47800,47800,47800,47800,0
20230714,161200,43397233300,47800,47800,47800,47800,0
20230714,161100,43397233300,47800,47800,47800,47800,0
20230714,161000,43397233300,47800,47800,47800,47800,0
20230714,160900,43397233300,47800,47800,47800,47800,0
20230714,160800,43397233300,47800,47800,47800,47800,0
20230714,160700,43397233300,47800,47800,47800,47800,13476
20230714,160600,43397233300,47800,47800,47800,47800,0
20230714,160500,43397233300,47800,47800,47800,47800,0
20230714,160400,43397233300,47800,47800,47800,47800,0
20230714,160300,43397233300,47800,47800,47800,47800,0
20230714,160200,43397233300,47800,47800,47800,47800,0
20230714,160100,43397233300,47800,47800,47800,47800,0
20230714,160000,43397233300,47800,47800,47800,47800,0
20230714,155900,43397233300,47800,47800,47800,47800,0
20230714,155800,43397233300,47800,47800,47800,47800,0
20230714,155700,43397233300,47800,47800,47800,47800,0
20230714,155600,43397233300,47800,47800,47800,47800,0
20230714,155500,43397233300,47800,47800,47800,47800,0
20230714,155400,43397233300,47800,47800,47800,47800,0
20230714,155300,43397233300,47800,47800,47800,47800,0
20230714,155200,43397233300,47800,47800,47800,47800,0
20230714,155100,43397233300,47800,47800,47800,47800,0
20230714,155000,43397233300,47800,47800,47800,47800,0
20230714,154900,43397233300,47800,47800,47800,47800,0
20230714,154800,43397233300,47800,47800,47800,47800,0
20230714,154700,43397233300,47800,47800,47800,47800,0
20230714,154600,43397233300,47800,47800,47800,47800,0
20230714,154500,43397233300,47800,47800,47800,47800,0
20230714,154400,43397233300,47800,47800,47800,47800,0
20230714,154300,43397233300,47800,47800,47800,47800,0
20230714,154200,43397233300,47800,47800,47800,47800,0
20230714,154100,43397233300,47800,47800,47800,47800,0
20230714,154000,43397233300,47800,47800,47800,47800,0
20230714,153900,43397233300,47800,47800,47800,47800,0
20230714,153800,43397233300,47800,47800,47800,47800,0
20230714,153700,43397233300,47800,47800,47800,47800,13476
20230714,153600,43397233300,47800,47800,47800,47800,0
20230714,153500,43397233300,47800,47800,47800,47800,0
20230714,153400,43397233300,47800,47800,47800,47800,0
20230714,153300,43397233300,47800,47800,47800,47800,0
20230714,153200,43397233300,47800,47800,47800,47800,0
20230714,153100,43397233300,47800,47800,47800,47800,0
20230714,153000,43397233300,47800,47800,47800,47800,13476
20230714,152900,42753080500,47800,47800,47800,47800,0
20230714,152800,42753080500,47800,47800,47800,47800,0
20230714,152700,42753080500,47800,47800,47800,47800,0
20230714,152600,42753080500,47800,47800,47800,47800,0
20230714,152500,42753080500,47800,47800,47800,47800,0
20230714,152400,42753080500,47800,47800,47800,47800,0
20230714,152300,42753080500,47800,47800,47800,47800,0
20230714,152200,42753080500,47800,47800,47800,47800,0
20230714,152100,42753080500,47800,47800,47800,47800,0
20230714,152000,42753080500,47800,47800,47800,47800,0
20230714,151900,42753080500,47800,47800,47850,47750,3486
20230714,151800,42586401700,47750,47800,47800,47750,4009
20230714,151700,42394823850,47750,47750,47850,47750,4474
20230714,151600,42181067200,47800,47800,47800,47750,1845
20230714,151500,42092898350,47800,47750,47850,47700,3799
20230714,151400,41911364350,47750,47700,47750,47650,3076
20230714,151300,41764665000,47700,47750,47750,47650,2877
20230714,151200,41627380750,47700,47800,47800,47700,3650
20230714,151100,41453031650,47800,47800,47800,47750,2374
20230714,151000,41339582750,47800,47800,47850,47750,1961
20230714,150900,41245864400,47800,47800,47850,47750,2457
20230714,150800,41128388200,47800,47800,47850,47750,2707
20230714,150700,40998979250,47850,47850,47900,47800,1712
20230714,150600,40917040600,47850,47750,47900,47700,3612
20230714,150500,40744343300,47750,47900,47900,47750,4088
20230714,150400,40548909900,47900,47900,47900,47800,4188
20230714,150300,40348422050,47900,47850,47900,47850,4423
20230714,150200,40136637450,47850,47800,47900,47650,1915
20230714,150100,40045013000,47600,47650,47950,47600,12513
20230714,150000,39446807250,47650,47750,47750,47650,2945
20230714,145900,39306330250,47650,47700,47800,47650,6033
20230714,145800,39018453800,47650,47600,47700,47550,3655
20230714,145700,38844397350,47600,47500,47600,47400,2408
20230714,145600,38729980600,47400,47400,47500,47350,1320
20230714,145500,38667385750,47400,47450,47450,47350,1505
20230714,145400,38596066600,47450,47350,47450,47350,1661
20230714,145300,38517353000,47400,47600,47600,47350,2074
20230714,145200,38418986500,47600,47300,47600,47300,2166
20230714,145100,38316186250,47250,47500,47550,47250,4874
20230714,145000,38085127000,47450,47650,47650,47450,3985
20230714,144900,37895682050,47600,47450,47650,47400,10772
20230714,144800,37383611300,47450,47350,47450,47300,3937
20230714,144700,37196994150,47300,47250,47350,47250,918
20230714,144600,37153571050,47300,47250,47300,47250,1238
20230714,144500,37095024500,47300,47250,47300,47200,801
20230714,144400,37057157650,47200,47100,47250,47100,4004
20230714,144300,36868199800,47150,47100,47150,47100,1762
20230714,144200,36785161400,47100,47150,47200,47050,2153
20230714,144100,36683693050,47150,47150,47200,47100,1143
20230714,144000,36629827850,47200,47150,47200,47100,974
20230714,143900,36583900550,47100,47150,47250,47050,1793
20230714,143800,36499345600,47150,47200,47200,47100,902
20230714,143700,36456787200,47200,47100,47200,47100,1607
20230714,143600,36381062850,47100,47150,47200,47050,2293
20230714,143500,36272897150,47150,47150,47200,47100,1126
20230714,143400,36219820050,47200,47150,47200,47100,1156
20230714,143300,36165306450,47150,47000,47150,46950,1436
20230714,143200,36097712800,47050,46950,47050,46950,340
20230714,143100,36081729450,47000,47000,47000,46900,1161
20230714,143000,36027235050,46950,47000,47050,46950,943
20230714,142900,35982925200,47000,47050,47050,46900,1765
20230714,142800,35900042500,47050,47000,47100,46950,1664
20230714,142700,35821774150,47100,47200,47250,47050,1877
20230714,142600,35733306150,47200,47100,47200,47100,1198
20230714,142500,35676808950,47150,47150,47150,47050,1082
20230714,142400,35625849800,47200,46900,47300,46900,14514
20230714,142300,34941229300,46900,46850,46950,46850,980
20230714,142200,34895263300,46900,46800,46900,46750,1317
20230714,142100,34833545900,46800,46700,46800,46700,581
20230714,142000,34806374400,46700,46650,46750,46650,798
20230714,141900,34769111950,46650,46650,46750,46650,801
20230714,141800,34731702100,46650,46700,46750,46650,785
20230714,141700,34695043900,46750,46800,46850,46750,919
20230714,141600,34652028950,46850,46800,46900,46750,1190
20230714,141500,34596291550,46850,46800,46850,46750,588
20230714,141400,34568766700,46800,46800,46800,46750,773
20230714,141300,34532591950,46750,46700,46850,46700,748
20230714,141200,34497596900,46750,46700,46750,46650,425
20230714,141100,34477742750,46750,46700,46800,46650,819
20230714,141000,34439477900,46700,46650,46800,46650,1353
20230714,140900,34376288500,46700,46650,46750,46600,1319
20230714,140800,34314721600,46700,46900,46900,46600,1061
20230714,140700,34265133600,46850,46800,46900,46750,775
20230714,140600,34228832950,46800,46850,46950,46800,756
20230714,140500,34193407500,46900,46850,47000,46800,723
20230714,140400,34159513750,46850,46950,47000,46600,1973
20230714,140300,34067286700,46950,46850,46950,46800,994
20230714,140200,34020684400,46800,46800,46900,46700,1149
20230714,140100,33966914300,46750,47000,47000,46450,8391
20230714,140000,33575491800,46950,46950,47000,46900,1069
20230714,135900,33525282350,47000,47100,47150,46950,1173
20230714,135800,33470090850,47100,47100,47150,47050,331
20230714,135700,33454504000,47100,47000,47150,47000,895
20230714,135600,33412331300,47000,47100,47150,47000,3582
20230714,135500,33243755900,47150,47300,47300,47100,1595
20230714,135400,33168451850,47300,47300,47350,47200,1257
20230714,135300,33109023450,47250,47250,47300,47200,1470
20230714,135200,33039551450,47250,47350,47350,47250,653
20230714,135100,33008675950,47350,47250,47350,47200,2877
20230714,135000,32872666850,47250,47150,47250,47150,1488
20230714,134900,32802391050,47200,47200,47250,47150,910
20230714,134800,32759445900,47150,47150,47200,47150,2863
20230714,134700,32624366650,47150,47100,47150,47050,1518
20230714,134600,32552852300,47100,47000,47100,47000,784
20230714,134500,32515931750,47050,47050,47050,47000,553
20230714,134400,32489915250,47050,47050,47050,47000,571
20230714,134300,32463055150,47050,47100,47100,47000,797
20230714,134200,32425552550,47100,47050,47100,47000,426
20230714,134100,32405492000,47100,47050,47100,47000,976
20230714,134000,32359547400,47050,47000,47050,47000,674
20230714,133900,32327837500,47000,47050,47050,47000,445
20230714,133800,32306903350,47050,47050,47050,46950,569
20230714,133700,32280148800,47000,47100,47100,47000,696
20230714,133600,32247415700,47050,47150,47150,47050,5800
20230714,133500,31974192650,47100,47150,47150,47100,942
20230714,133400,31929787750,47100,47000,47100,47000,1156
20230714,133300,31875413850,47000,46950,47000,46950,988
20230714,133200,31828981900,47000,46950,47000,46900,919
20230714,133100,31785834800,46950,46950,47000,46950,1728
20230714,133000,31704662800,46950,47000,47050,46900,1131
20230714,132900,31651547550,47000,47000,47050,46950,489
20230714,132800,31628552050,47000,46950,47000,46950,806
20230714,132700,31590670950,46950,47000,47000,46900,578
20230714,132600,31563529400,47000,46950,47000,46900,734
20230714,132500,31529046550,46950,47000,47000,46900,895
20230714,132400,31487013300,47000,47100,47100,46950,1684
20230714,132300,31407784200,47100,47100,47100,47050,1551
20230714,132200,31334792200,47050,47100,47150,47050,476
20230714,132100,31312373050,47050,47050,47100,47000,779
20230714,132000,31275705650,47100,47100,47150,47050,892
20230714,131900,31233694700,47100,47100,47150,47000,1411
20230714,131800,31167248000,47050,47050,47100,47000,594
20230714,131700,31139288900,47100,47100,47100,47000,671
20230714,131600,31107714150,47100,46900,47100,46900,2776
20230714,131500,30977289150,46900,46850,46950,46800,1821
20230714,131400,30891905600,46850,46800,46850,46750,2337
20230714,131300,30782520800,46800,46650,46800,46650,621
20230714,131200,30753486750,46650,46650,46650,46550,1122
20230714,131100,30701159900,46650,46600,46650,46550,874
20230714,131000,30660423900,46600,46550,46650,46500,1333
20230714,130900,30598365850,46600,46600,46650,46550,1189
20230714,130800,30542960300,46650,46600,46650,46600,408
20230714,130700,30523930600,46600,46650,46650,46550,1613
20230714,130600,30448765950,46700,46700,46700,46600,675
20230714,130500,30417283000,46650,46600,46700,46600,647
20230714,130400,30387093750,46600,46550,46600,46550,1064
20230714,130300,30337514400,46550,46650,46650,46550,672
20230714,130200,30306197150,46600,46800,46800,46550,6868
20230714,130100,29985649200,46800,46900,46900,46800,192
20230714,130000,29976659200,46900,46850,46950,46750,2186
20230714,125900,29874357200,46850,46850,46900,46750,1890
20230714,125800,29785880100,46800,46900,46950,46800,2020
20230714,125700,29691254250,46900,46800,47000,46800,935
20230714,125600,29647412150,46800,46950,47000,46800,2728
20230714,125500,29519501950,46950,47050,47050,46950,1094
20230714,125400,29468097550,47050,47050,47050,47000,1574
20230714,125300,29394056100,47050,47100,47100,47000,939
20230714,125200,29349871950,47100,47100,47100,47050,895
20230714,125100,29307745550,47050,47100,47100,47050,961
20230714,125000,29262492050,47050,47200,47200,47050,3995
20230714,124900,29074104750,47200,47100,47200,47100,1985
20230714,124800,28980535100,47100,47000,47150,47000,7230
20230714,124700,28640268350,47000,46700,47000,46700,3630
20230714,124600,28470255150,46750,46750,46750,46650,592
20230714,124500,28442612400,46750,46700,46750,46700,472
20230714,124400,28420558200,46650,46700,46750,46650,634
20230714,124300,28390967650,46700,46600,46700,46600,408
20230714,124200,28371945200,46650,46650,46700,46600,741
20230714,124100,28337373700,46650,46600,46650,46550,1137
20230714,124000,28284356250,46600,46550,46600,46550,612
20230714,123900,28255858600,46600,46550,46650,46550,488
20230714,123800,28233122700,46550,46550,46600,46500,616
20230714,123700,28204446050,46500,46500,46600,46450,536
20230714,123600,28179511300,46500,46600,46700,46500,1928
20230714,123500,28089733950,46600,46750,46750,46550,1646
20230714,123400,28013007500,46700,46700,46750,46600,821
20230714,123300,27974701500,46750,46700,46750,46650,675
20230714,123200,27943153150,46700,46700,46750,46650,662
20230714,123100,27912238800,46700,46700,46750,46650,560
20230714,123000,27886080000,46700,46750,46800,46700,797
20230714,122900,27848831100,46700,46750,46750,46700,620
20230714,122800,27819856900,46750,46700,46800,46700,672
20230714,122700,27788442600,46750,46700,46800,46700,454
20230714,122600,27767224000,46700,46750,46850,46650,873
20230714,122500,27726400800,46750,46650,46750,46600,1657
20230714,122400,27649057800,46650,46650,46650,46600,2500
20230714,122300,27532466500,46650,46750,46750,46650,572
20230714,122200,27505751700,46750,46700,46750,46650,697
20230714,122100,27473188500,46700,46700,46750,46650,484
20230714,122000,27450591850,46700,46700,46700,46650,367
20230714,121900,27433462500,46700,46650,46750,46600,518
20230714,121800,27409277100,46650,46700,46700,46600,801
20230714,121700,27371917350,46650,46650,46700,46600,970
20230714,121600,27326662450,46700,46700,46750,46650,1247
20230714,121500,27268469050,46700,46700,46750,46650,1232
20230714,121400,27210935500,46700,46750,46750,46650,1995
20230714,121300,27117821050,46750,46750,46800,46700,1818
20230714,121200,27032824600,46750,46700,46800,46650,952
20230714,121100,26988332550,46700,46700,46700,46650,692
20230714,121000,26956025400,46650,46700,46750,46650,817
20230714,120900,26917872600,46750,46650,46750,46650,688
20230714,120800,26885746600,46650,46650,46750,46600,1605
20230714,120700,26810851500,46700,46700,46750,46550,1071
20230714,120600,26760889550,46650,46550,46700,46550,513
20230714,120500,26736982500,46500,46550,46550,46500,877
20230714,120400,26696173700,46650,46550,46650,46500,1495
20230714,120300,26626528050,46550,46550,46600,46450,1331
20230714,120200,26564626050,46500,46400,46550,46400,588
20230714,120100,26537284200,46450,46350,46550,46350,1527
20230714,120000,26466394850,46350,46450,46450,46300,1955
20230714,115900,26375786900,46450,46450,46450,46400,967
20230714,115800,26330901950,46450,46650,46650,46450,1993
20230714,115700,26238238100,46600,46550,46650,46500,884
20230714,115600,26197075650,46550,46650,46650,46500,4307
20230714,115500,25996443000,46700,46650,46750,46650,1343
20230714,115400,25933746450,46750,46750,46750,46650,1473
20230714,115300,25864968550,46750,46850,46950,46750,2790
20230714,115200,25734399750,46800,46950,47000,46800,3647
20230714,115100,25563462800,46900,46950,46950,46850,1675
20230714,115000,25484886550,46950,47150,47200,46900,3184
20230714,114900,25335255350,47150,47050,47150,47000,2065
20230714,114800,25238071600,47050,47100,47150,47050,1781
20230714,114700,25154191000,47100,47200,47300,47050,3904
20230714,114600,24970083000,47300,47200,47300,47200,1829
20230714,114500,24883642300,47250,47250,47300,47200,1319
20230714,114400,24821326150,47200,47300,47400,47200,2609
20230714,114300,24697921100,47250,47350,47400,47250,5674
20230714,114200,24429380950,47350,47400,47400,47350,1260
20230714,114100,24369693200,47400,47400,47450,47350,2328
20230714,114000,24259335900,47350,47400,47450,47350,2350
20230714,113900,24147958250,47450,47550,47600,47300,4742
20230714,113800,23922902650,47550,47500,47600,47400,6576
20230714,113700,23610444600,47550,47500,47550,47400,4993
20230714,113600,23373304450,47500,47400,47550,47350,5210
20230714,113500,23126121000,47400,47300,47400,47250,2905
20230714,113400,22988671600,47250,47350,47350,47150,1910
20230714,113300,22898405300,47350,47300,47400,47300,2324
20230714,113200,22788397050,47300,47300,47350,47250,4367
20230714,113100,22581791200,47300,47150,47300,47100,6414
20230714,113000,22279045150,47150,47050,47200,47000,4211
20230714,112900,22080664900,47000,46900,47050,46900,1507
20230714,112800,22009829650,46900,47000,47000,46900,4689
20230714,112700,21789641500,47000,47000,47000,46900,1167
20230714,112600,21734821550,46950,46900,47000,46900,1876
20230714,112500,21646685900,46900,46900,46950,46850,711
20230714,112400,21613345800,46900,46950,46950,46850,3479
20230714,112300,21450135750,46950,46900,46950,46900,1838
20230714,112200,21363903350,46900,46850,46900,46800,788
20230714,112100,21326967700,46850,46800,46850,46800,791
20230714,112000,21289932400,46850,46750,46900,46750,1065
20230714,111900,21240095550,46750,46850,46950,46750,4858
20230714,111800,21012238800,46800,46900,46950,46800,1745
20230714,111700,20930415850,46950,46950,46950,46900,3055
20230714,111600,20787012450,46950,46900,46950,46850,3890
20230714,111500,20604420500,46900,46900,46950,46850,3060
20230714,111400,20460927100,46900,46750,46900,46700,2735
20230714,111300,20332863800,46700,46650,46750,46650,950
20230714,111200,20288495100,46700,46500,46700,46500,781
20230714,111100,20252121750,46450,46450,46700,46300,7626
20230714,111000,19898400600,46500,46750,46750,46500,6159
20230714,110900,19611456150,46750,46750,46750,46650,1018
20230714,110800,19563903900,46800,46700,46800,46600,846
20230714,110700,19524380900,46650,46650,46800,46600,1358
20230714,110600,19460939700,46700,46750,46800,46600,3259
20230714,110500,19308859500,46750,46900,46900,46750,4051
20230714,110400,19119106600,46900,46800,46900,46800,1264
20230714,110300,19059889050,46800,46800,46850,46650,2406
20230714,110200,18947377600,46800,46800,46850,46750,1669
20230714,110100,18869228700,46850,46850,46900,46800,1666
20230714,110000,18791179550,46850,46800,46900,46800,1489
20230714,105900,18721406750,46800,46700,46850,46700,1574
20230714,105800,18647754650,46700,46650,46750,46600,801
20230714,105700,18610366150,46650,46800,46800,46650,7726
20230714,105600,18249606800,46800,46850,46850,46750,1033
20230714,105500,18201245200,46850,46800,46850,46800,785
20230714,105400,18164494300,46850,46750,46850,46700,1535
20230714,105300,18092693500,46750,46800,46850,46700,2818
20230714,105200,17960941350,46800,46700,46800,46650,3074
20230714,105100,17817364500,46700,46550,46700,46500,2633
20230714,105000,17694651700,46500,46500,46700,46500,2672
20230714,104900,17570128750,46450,46500,46550,46400,1536
20230714,104800,17498757450,46500,46350,46500,46300,1360
20230714,104700,17435694150,46350,46150,46350,46100,1213
20230714,104600,17379657100,46100,46200,46200,46100,3076
20230714,104500,17237690150,46250,46250,46300,46150,2467
20230714,104400,17123747500,46250,46050,46350,46050,4706
20230714,104300,16905904200,46100,46000,46100,45950,1888
20230714,104200,16819060200,46000,46100,46100,45950,2721
20230714,104100,16693920400,46100,46000,46200,46000,884
20230714,104000,16653212150,46050,46100,46200,45950,2760
20230714,103900,16526173850,46100,46100,46150,46000,6294
20230714,103800,16236136700,46000,46100,46150,45950,8551
20230714,103700,15842566150,46100,46350,46350,46100,7107
20230714,103600,15514105950,46350,46500,46500,46300,2743
20230714,103500,15386828550,46500,46600,46600,46450,2218
20230714,103400,15283696250,46550,46600,46600,46500,657
20230714,103300,15253103750,46550,46750,46800,46550,2112
20230714,103200,15154516700,46700,46700,46750,46650,628
20230714,103100,15125192400,46650,46800,46850,46650,3949
20230714,103000,14940790600,46800,46800,46800,46700,1092
20230714,102900,14889743000,46800,46650,46800,46650,653
20230714,102800,14859211400,46750,46600,46750,46550,1111
20230714,102700,14807360350,46600,46550,46600,46500,873
20230714,102600,14766714800,46550,46750,46750,46550,6419
20230714,102500,14467750900,46700,46700,46750,46650,1086
20230714,102400,14417045250,46700,46700,46750,46650,1014
20230714,102300,14369690150,46700,46750,46800,46700,1788
20230714,102200,14286141250,46800,46900,46950,46800,2858
20230714,102100,14152146550,46850,46850,46950,46800,1461
20230714,102000,14083659450,46850,46800,46850,46750,4498
20230714,101900,13873088750,46750,46700,46800,46700,758
20230714,101800,13837666250,46700,46650,46800,46600,5002
20230714,101700,13603875200,46650,46350,46650,46350,5509
20230714,101600,13347965800,46400,46350,46400,46300,1103
20230714,101500,13296858450,46350,46400,46400,46300,1003
20230714,101400,13250344800,46400,46300,46400,46250,1767
20230714,101300,13168501600,46350,46400,46450,46350,3234
20230714,101200,13018558250,46400,46400,46500,46350,1402
20230714,101100,12953502050,46450,46600,46650,46400,1749
20230714,101000,12872122750,46600,46550,46700,46550,994
20230714,100900,12825791400,46600,46550,46600,46400,1605
20230714,100800,12751044200,46550,46400,46600,46350,1452
20230714,100700,12683588400,46350,46300,46400,46250,372
20230714,100600,12666356050,46300,46250,46400,46250,602
20230714,100500,12638485200,46250,46250,46300,46200,1162
20230714,100400,12584750700,46250,46300,46350,46250,2657
20230714,100300,12461805850,46400,46250,46400,46200,776
20230714,100200,12425858650,46200,46300,46300,46200,1563
20230714,100100,12353607350,46250,46300,46300,46250,771
20230714,100000,12317932500,46300,46400,46450,46250,3577
20230714,095900,12152247400,46450,46500,46550,46400,2286
20230714,095800,12046097950,46500,46600,46600,46450,420
20230714,095700,12026560750,46600,46400,46600,46400,902
20230714,095600,11984590500,46350,46400,46650,46300,696
20230714,095500,11952301850,46350,46850,46850,46350,4146
20230714,095400,11759042850,46850,46800,46900,46750,2235
20230714,095300,11654336800,46850,46700,46900,46650,6584
20230714,095200,11346109150,46700,46450,46700,46450,2339
20230714,095100,11237158050,46500,46350,46500,46300,1004
20230714,095000,11190546200,46300,46300,46300,46250,1368
20230714,094900,11127232300,46300,46350,46350,46250,551
20230714,094800,11101716200,46300,46250,46400,46250,1176
20230714,094700,11047252150,46250,46300,46300,46200,1789
20230714,094600,10964567900,46300,46500,46500,46200,6227
20230714,094500,10676322000,46450,46550,46550,46350,3580
20230714,094400,10510099800,46500,46450,46550,46400,3782
20230714,094300,10334314800,46400,46450,46500,46350,790
20230714,094200,10297651700,46450,46550,46550,46300,4380
20230714,094100,10094584200,46550,46650,46750,46450,2558
20230714,094000,9975366900,46700,46800,46800,46650,3022
20230714,093900,9834153500,46800,46750,46850,46750,1591
20230714,093800,9759719350,46800,47000,47000,46700,4047
20230714,093700,9570304300,46900,47000,47050,46850,7767
20230714,093600,9205517400,47000,47050,47100,46900,5080
20230714,093500,8966794500,47000,46800,47050,46750,5259
20230714,093400,8720117700,46750,46600,46750,46600,3237
20230714,093300,8569072050,46600,46650,46650,46450,1058
20230714,093200,8519834750,46650,46400,46650,46350,4242
20230714,093100,8322717400,46400,46400,46450,46300,971
20230714,093000,8277686500,46450,46400,46450,46300,2420
20230714,092900,8165484000,46400,46350,46450,46300,1039
20230714,092800,8117319100,46400,46350,46500,46300,1584
20230714,092700,8043814050,46350,46250,46600,46200,8098
20230714,092600,7668159150,46250,46250,46250,46150,1864
20230714,092500,7582010950,46200,46450,46450,46200,3127
20230714,092400,7437286700,46350,46300,46450,46300,2270
20230714,092300,7332065800,46300,46050,46450,46000,6952
20230714,092200,7010812850,46050,45900,46050,45650,7573
20230714,092100,6663548800,45850,45750,46000,45700,4591
20230714,092000,6452697350,45700,45600,45800,45500,1728
20230714,091900,6373893400,45600,45400,45650,45300,3511
20230714,091800,6214365700,45500,45450,45650,45350,6036
20230714,091700,5939908400,45450,45600,45600,45200,12604
20230714,091600,5367980350,45600,45600,45700,45350,6894
20230714,091500,5054134850,45600,45600,45700,45450,4301
20230714,091400,4858349650,45600,45800,45800,45500,4645
20230714,091300,4646361150,45650,45700,45800,45500,3624
20230714,091200,4480994300,45700,45750,45750,45400,6922
20230714,091100,4165497300,45750,45900,46050,45700,4780
20230714,091000,3946310400,45950,46200,46250,45950,6889
20230714,090900,3628697650,46250,46250,46300,46200,2106
20230714,090800,3531320350,46250,46400,46500,46200,4310
20230714,090700,3331836500,46450,46550,46700,46350,3708
20230714,090600,3159607000,46550,46800,46950,46550,8943
20230714,090500,2741722150,46900,47000,47050,46750,5493
20230714,090400,2484281950,47000,46700,47000,46550,8173
20230714,090300,2101879200,46700,46500,46800,46500,10615
20230714,090200,1606959050,46450,46950,47000,46250,7810
20230714,090100,1243634200,47000,46600,47050,46600,9889
20230714,090000,780526350,46550,46550,46650,46500,16767