KissMeData/131970/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,200200,30728977400,46600,46600,46600,46600,8288
20230717,200100,30728977400,46600,46600,46600,46600,0
20230717,200000,30728977400,46600,46600,46600,46600,0
20230717,195900,30728977400,46600,46600,46600,46600,0
20230717,195800,30728977400,46600,46600,46600,46600,0
20230717,195700,30728977400,46600,46600,46600,46600,0
20230717,195600,30728977400,46600,46600,46600,46600,0
20230717,195500,30728977400,46600,46600,46600,46600,0
20230717,195400,30728977400,46600,46600,46600,46600,0
20230717,195300,30728977400,46600,46600,46600,46600,0
20230717,195200,30728977400,46600,46600,46600,46600,0
20230717,195100,30728977400,46600,46600,46600,46600,0
20230717,195000,30728977400,46600,46600,46600,46600,0
20230717,194900,30728977400,46600,46600,46600,46600,0
20230717,194800,30728977400,46600,46600,46600,46600,0
20230717,194700,30728977400,46600,46600,46600,46600,0
20230717,194600,30728977400,46600,46600,46600,46600,0
20230717,194500,30728977400,46600,46600,46600,46600,0
20230717,194400,30728977400,46600,46600,46600,46600,0
20230717,194300,30728977400,46600,46600,46600,46600,0
20230717,194200,30728977400,46600,46600,46600,46600,0
20230717,194100,30728977400,46600,46600,46600,46600,0
20230717,194000,30728977400,46600,46600,46600,46600,0
20230717,193900,30728977400,46600,46600,46600,46600,0
20230717,193800,30728977400,46600,46600,46600,46600,0
20230717,193700,30728977400,46600,46600,46600,46600,0
20230717,193600,30728977400,46600,46600,46600,46600,0
20230717,193500,30728977400,46600,46600,46600,46600,0
20230717,193400,30728977400,46600,46600,46600,46600,0
20230717,193300,30728977400,46600,46600,46600,46600,0
20230717,193200,30728977400,46600,46600,46600,46600,8288
20230717,193100,30728977400,46600,46600,46600,46600,0
20230717,193000,30728977400,46600,46600,46600,46600,0
20230717,192900,30728977400,46600,46600,46600,46600,0
20230717,192800,30728977400,46600,46600,46600,46600,0
20230717,192700,30728977400,46600,46600,46600,46600,0
20230717,192600,30728977400,46600,46600,46600,46600,0
20230717,192500,30728977400,46600,46600,46600,46600,0
20230717,192400,30728977400,46600,46600,46600,46600,0
20230717,192300,30728977400,46600,46600,46600,46600,0
20230717,192200,30728977400,46600,46600,46600,46600,0
20230717,192100,30728977400,46600,46600,46600,46600,0
20230717,192000,30728977400,46600,46600,46600,46600,0
20230717,191900,30728977400,46600,46600,46600,46600,0
20230717,191800,30728977400,46600,46600,46600,46600,0
20230717,191700,30728977400,46600,46600,46600,46600,0
20230717,191600,30728977400,46600,46600,46600,46600,0
20230717,191500,30728977400,46600,46600,46600,46600,0
20230717,191400,30728977400,46600,46600,46600,46600,0
20230717,191300,30728977400,46600,46600,46600,46600,0
20230717,191200,30728977400,46600,46600,46600,46600,0
20230717,191100,30728977400,46600,46600,46600,46600,0
20230717,191000,30728977400,46600,46600,46600,46600,0
20230717,190900,30728977400,46600,46600,46600,46600,0
20230717,190800,30728977400,46600,46600,46600,46600,0
20230717,190700,30728977400,46600,46600,46600,46600,0
20230717,190600,30728977400,46600,46600,46600,46600,0
20230717,190500,30728977400,46600,46600,46600,46600,0
20230717,190400,30728977400,46600,46600,46600,46600,0
20230717,190300,30728977400,46600,46600,46600,46600,0
20230717,190200,30728977400,46600,46600,46600,46600,8288
20230717,190100,30728977400,46600,46600,46600,46600,0
20230717,190000,30728977400,46600,46600,46600,46600,0
20230717,185900,30728977400,46600,46600,46600,46600,0
20230717,185800,30728977400,46600,46600,46600,46600,0
20230717,185700,30728977400,46600,46600,46600,46600,0
20230717,185600,30728977400,46600,46600,46600,46600,0
20230717,185500,30728977400,46600,46600,46600,46600,0
20230717,185400,30728977400,46600,46600,46600,46600,0
20230717,185300,30728977400,46600,46600,46600,46600,0
20230717,185200,30728977400,46600,46600,46600,46600,0
20230717,185100,30728977400,46600,46600,46600,46600,0
20230717,185000,30728977400,46600,46600,46600,46600,0
20230717,184900,30728977400,46600,46600,46600,46600,0
20230717,184800,30728977400,46600,46600,46600,46600,0
20230717,184700,30728977400,46600,46600,46600,46600,0
20230717,184600,30728977400,46600,46600,46600,46600,0
20230717,184500,30728977400,46600,46600,46600,46600,0
20230717,184400,30728977400,46600,46600,46600,46600,0
20230717,184300,30728977400,46600,46600,46600,46600,0
20230717,184200,30728977400,46600,46600,46600,46600,0
20230717,184100,30728977400,46600,46600,46600,46600,0
20230717,184000,30728977400,46600,46600,46600,46600,0
20230717,183900,30728977400,46600,46600,46600,46600,0
20230717,183800,30728977400,46600,46600,46600,46600,0
20230717,183700,30728977400,46600,46600,46600,46600,0
20230717,183600,30728977400,46600,46600,46600,46600,0
20230717,183500,30728977400,46600,46600,46600,46600,0
20230717,183400,30728977400,46600,46600,46600,46600,0
20230717,183300,30728977400,46600,46600,46600,46600,0
20230717,183200,30728977400,46600,46600,46600,46600,8288
20230717,183100,30728977400,46600,46600,46600,46600,0
20230717,183000,30728977400,46600,46600,46600,46600,0
20230717,182900,30728977400,46600,46600,46600,46600,0
20230717,182800,30728977400,46600,46600,46600,46600,0
20230717,182700,30728977400,46600,46600,46600,46600,0
20230717,182600,30728977400,46600,46600,46600,46600,0
20230717,182500,30728977400,46600,46600,46600,46600,0
20230717,182400,30728977400,46600,46600,46600,46600,0
20230717,182300,30728977400,46600,46600,46600,46600,0
20230717,182200,30728977400,46600,46600,46600,46600,0
20230717,182100,30728977400,46600,46600,46600,46600,0
20230717,182000,30728977400,46600,46600,46600,46600,0
20230717,181900,30728977400,46600,46600,46600,46600,0
20230717,181800,30728977400,46600,46600,46600,46600,0
20230717,181700,30728977400,46600,46600,46600,46600,0
20230717,181600,30728977400,46600,46600,46600,46600,0
20230717,181500,30728977400,46600,46600,46600,46600,0
20230717,181400,30728977400,46600,46600,46600,46600,0
20230717,181300,30728977400,46600,46600,46600,46600,0
20230717,181200,30728977400,46600,46600,46600,46600,0
20230717,181100,30728977400,46600,46600,46600,46600,0
20230717,181000,30728977400,46600,46600,46600,46600,0
20230717,180900,30728977400,46600,46600,46600,46600,0
20230717,180800,30728977400,46600,46600,46600,46600,0
20230717,180700,30728977400,46600,46600,46600,46600,0
20230717,180600,30728977400,46600,46600,46600,46600,0
20230717,180500,30728977400,46600,46600,46600,46600,0
20230717,180400,30728977400,46600,46600,46600,46600,0
20230717,180300,30728977400,46600,46600,46600,46600,0
20230717,180200,30728977400,46600,46600,46600,46600,8288
20230717,180100,30728977400,46600,46600,46600,46600,0
20230717,180000,30728977400,46600,46600,46600,46600,0
20230717,175900,30728977400,46600,46600,46600,46600,0
20230717,175800,30728977400,46600,46600,46600,46600,0
20230717,175700,30728977400,46600,46600,46600,46600,0
20230717,175600,30728977400,46600,46600,46600,46600,0
20230717,175500,30728977400,46600,46600,46600,46600,0
20230717,175400,30728977400,46600,46600,46600,46600,0
20230717,175300,30728977400,46600,46600,46600,46600,0
20230717,175200,30728977400,46600,46600,46600,46600,0
20230717,175100,30728977400,46600,46600,46600,46600,0
20230717,175000,30728977400,46600,46600,46600,46600,0
20230717,174900,30728977400,46600,46600,46600,46600,0
20230717,174800,30728977400,46600,46600,46600,46600,0
20230717,174700,30728977400,46600,46600,46600,46600,0
20230717,174600,30728977400,46600,46600,46600,46600,0
20230717,174500,30728977400,46600,46600,46600,46600,0
20230717,174400,30728977400,46600,46600,46600,46600,0
20230717,174300,30728977400,46600,46600,46600,46600,0
20230717,174200,30728977400,46600,46600,46600,46600,0
20230717,174100,30728977400,46600,46600,46600,46600,0
20230717,174000,30728977400,46600,46600,46600,46600,0
20230717,173900,30728977400,46600,46600,46600,46600,0
20230717,173800,30728977400,46600,46600,46600,46600,0
20230717,173700,30728977400,46600,46600,46600,46600,0
20230717,173600,30728977400,46600,46600,46600,46600,0
20230717,173500,30728977400,46600,46600,46600,46600,0
20230717,173400,30728977400,46600,46600,46600,46600,0
20230717,173300,30728977400,46600,46600,46600,46600,0
20230717,173200,30728977400,46600,46600,46600,46600,8288
20230717,173100,30728977400,46600,46600,46600,46600,0
20230717,173000,30728977400,46600,46600,46600,46600,0
20230717,172900,30728977400,46600,46600,46600,46600,0
20230717,172800,30728977400,46600,46600,46600,46600,0
20230717,172700,30728977400,46600,46600,46600,46600,0
20230717,172600,30728977400,46600,46600,46600,46600,0
20230717,172500,30728977400,46600,46600,46600,46600,0
20230717,172400,30728977400,46600,46600,46600,46600,0
20230717,172300,30728977400,46600,46600,46600,46600,0
20230717,172200,30728977400,46600,46600,46600,46600,0
20230717,172100,30728977400,46600,46600,46600,46600,0
20230717,172000,30728977400,46600,46600,46600,46600,0
20230717,171900,30728977400,46600,46600,46600,46600,0
20230717,171800,30728977400,46600,46600,46600,46600,0
20230717,171700,30728977400,46600,46600,46600,46600,0
20230717,171600,30728977400,46600,46600,46600,46600,0
20230717,171500,30728977400,46600,46600,46600,46600,0
20230717,171400,30728977400,46600,46600,46600,46600,0
20230717,171300,30728977400,46600,46600,46600,46600,0
20230717,171200,30728977400,46600,46600,46600,46600,0
20230717,171100,30728977400,46600,46600,46600,46600,0
20230717,171000,30728977400,46600,46600,46600,46600,0
20230717,170900,30728977400,46600,46600,46600,46600,0
20230717,170800,30728977400,46600,46600,46600,46600,0
20230717,170700,30728977400,46600,46600,46600,46600,0
20230717,170600,30728977400,46600,46600,46600,46600,0
20230717,170500,30728977400,46600,46600,46600,46600,0
20230717,170400,30728977400,46600,46600,46600,46600,0
20230717,170300,30728977400,46600,46600,46600,46600,0
20230717,170200,30728977400,46600,46600,46600,46600,8288
20230717,170100,30728977400,46600,46600,46600,46600,0
20230717,170000,30728977400,46600,46600,46600,46600,0
20230717,165900,30728977400,46600,46600,46600,46600,0
20230717,165800,30728977400,46600,46600,46600,46600,0
20230717,165700,30728977400,46600,46600,46600,46600,0
20230717,165600,30728977400,46600,46600,46600,46600,0
20230717,165500,30728977400,46600,46600,46600,46600,0
20230717,165400,30728977400,46600,46600,46600,46600,0
20230717,165300,30728977400,46600,46600,46600,46600,0
20230717,165200,30728977400,46600,46600,46600,46600,0
20230717,165100,30728977400,46600,46600,46600,46600,0
20230717,165000,30728977400,46600,46600,46600,46600,0
20230717,164900,30728977400,46600,46600,46600,46600,0
20230717,164800,30728977400,46600,46600,46600,46600,0
20230717,164700,30728977400,46600,46600,46600,46600,0
20230717,164600,30728977400,46600,46600,46600,46600,0
20230717,164500,30728977400,46600,46600,46600,46600,0
20230717,164400,30728977400,46600,46600,46600,46600,0
20230717,164300,30728977400,46600,46600,46600,46600,0
20230717,164200,30728977400,46600,46600,46600,46600,0
20230717,164100,30728977400,46600,46600,46600,46600,0
20230717,164000,30728977400,46600,46600,46600,46600,0
20230717,163900,30728977400,46600,46600,46600,46600,0
20230717,163800,30728977400,46600,46600,46600,46600,0
20230717,163700,30728977400,46600,46600,46600,46600,0
20230717,163600,30728977400,46600,46600,46600,46600,0
20230717,163500,30728977400,46600,46600,46600,46600,0
20230717,163400,30728977400,46600,46600,46600,46600,0
20230717,163300,30728977400,46600,46600,46600,46600,0
20230717,163200,30728977400,46600,46600,46600,46600,8288
20230717,163100,30728977400,46600,46600,46600,46600,0
20230717,163000,30728977400,46600,46600,46600,46600,0
20230717,162900,30728977400,46600,46600,46600,46600,0
20230717,162800,30728977400,46600,46600,46600,46600,0
20230717,162700,30728977400,46600,46600,46600,46600,0
20230717,162600,30728977400,46600,46600,46600,46600,0
20230717,162500,30728977400,46600,46600,46600,46600,0
20230717,162400,30728977400,46600,46600,46600,46600,0
20230717,162300,30728977400,46600,46600,46600,46600,0
20230717,162200,30728977400,46600,46600,46600,46600,0
20230717,162100,30728977400,46600,46600,46600,46600,0
20230717,162000,30728977400,46600,46600,46600,46600,0
20230717,161900,30728977400,46600,46600,46600,46600,0
20230717,161800,30728977400,46600,46600,46600,46600,0
20230717,161700,30728977400,46600,46600,46600,46600,0
20230717,161600,30728977400,46600,46600,46600,46600,0
20230717,161500,30728977400,46600,46600,46600,46600,0
20230717,161400,30728977400,46600,46600,46600,46600,0
20230717,161300,30728977400,46600,46600,46600,46600,0
20230717,161200,30728977400,46600,46600,46600,46600,0
20230717,161100,30728977400,46600,46600,46600,46600,0
20230717,161000,30728977400,46600,46600,46600,46600,0
20230717,160900,30728977400,46600,46600,46600,46600,0
20230717,160800,30728977400,46600,46600,46600,46600,0
20230717,160700,30728977400,46600,46600,46600,46600,0
20230717,160600,30728977400,46600,46600,46600,46600,0
20230717,160500,30728977400,46600,46600,46600,46600,0
20230717,160400,30728977400,46600,46600,46600,46600,0
20230717,160300,30728977400,46600,46600,46600,46600,0
20230717,160200,30728977400,46600,46600,46600,46600,8288
20230717,160100,30728977400,46600,46600,46600,46600,0
20230717,160000,30728977400,46600,46600,46600,46600,0
20230717,155900,30728977400,46600,46600,46600,46600,0
20230717,155800,30728977400,46600,46600,46600,46600,0
20230717,155700,30728977400,46600,46600,46600,46600,0
20230717,155600,30728977400,46600,46600,46600,46600,0
20230717,155500,30728977400,46600,46600,46600,46600,0
20230717,155400,30728977400,46600,46600,46600,46600,0
20230717,155300,30728977400,46600,46600,46600,46600,0
20230717,155200,30728977400,46600,46600,46600,46600,0
20230717,155100,30728977400,46600,46600,46600,46600,0
20230717,155000,30728977400,46600,46600,46600,46600,0
20230717,154900,30728977400,46600,46600,46600,46600,0
20230717,154800,30728977400,46600,46600,46600,46600,0
20230717,154700,30728977400,46600,46600,46600,46600,0
20230717,154600,30728977400,46600,46600,46600,46600,0
20230717,154500,30728977400,46600,46600,46600,46600,0
20230717,154400,30728977400,46600,46600,46600,46600,0
20230717,154300,30728977400,46600,46600,46600,46600,0
20230717,154200,30728977400,46600,46600,46600,46600,0
20230717,154100,30728977400,46600,46600,46600,46600,0
20230717,154000,30728977400,46600,46600,46600,46600,0
20230717,153900,30728977400,46600,46600,46600,46600,0
20230717,153800,30728977400,46600,46600,46600,46600,0
20230717,153700,30728977400,46600,46600,46600,46600,0
20230717,153600,30728977400,46600,46600,46600,46600,0
20230717,153500,30728977400,46600,46600,46600,46600,0
20230717,153400,30728977400,46600,46600,46600,46600,0
20230717,153300,30728977400,46600,46600,46600,46600,0
20230717,153200,30728977400,46600,46600,46600,46600,8288
20230717,153100,30728977400,46600,46600,46600,46600,0
20230717,153000,30728977400,46600,46600,46600,46600,8288
20230717,152900,30342756600,46600,46600,46600,46600,0
20230717,152800,30342756600,46600,46600,46600,46600,0
20230717,152700,30342756600,46600,46600,46600,46600,0
20230717,152600,30342756600,46600,46600,46600,46600,0
20230717,152500,30342756600,46600,46600,46600,46600,0
20230717,152400,30342756600,46600,46600,46600,46600,0
20230717,152300,30342756600,46600,46600,46600,46600,0
20230717,152200,30342756600,46600,46600,46600,46600,0
20230717,152100,30342756600,46600,46600,46600,46600,0
20230717,152000,30342756600,46600,46600,46600,46600,0
20230717,151900,30342756600,46600,46600,46600,46500,385
20230717,151800,30324824650,46500,46550,46600,46500,915
20230717,151700,30282225950,46550,46550,46600,46500,365
20230717,151600,30265232050,46550,46500,46550,46450,693
20230717,151500,30233003900,46500,46350,46500,46350,729
20230717,151400,30199155800,46350,46350,46500,46350,996
20230717,151300,30152945700,46350,46600,46600,46350,3592
20230717,151200,29986131850,46600,46500,46600,46400,2203
20230717,151100,29883840050,46500,46500,46500,46400,416
20230717,151000,29864497950,46450,46400,46500,46350,1817
20230717,150900,29780122200,46400,46450,46450,46350,1452
20230717,150800,29712748400,46400,46400,46450,46400,354
20230717,150700,29696319350,46400,46400,46550,46400,1254
20230717,150600,29638081800,46400,46400,46450,46350,909
20230717,150500,29595914600,46400,46450,46450,46400,362
20230717,150400,29579112200,46450,46600,46600,46400,502
20230717,150300,29555807800,46400,46450,46600,46400,882
20230717,150200,29514816250,46450,46600,46600,46400,411
20230717,150100,29495711550,46500,46600,46650,46500,532
20230717,150000,29470938450,46650,46400,46650,46300,4809
20230717,145900,29247459200,46400,46350,46450,46350,2087
20230717,145800,29150654450,46400,46400,46500,46350,1063
20230717,145700,29101349050,46400,46400,46450,46350,852
20230717,145600,29061820250,46400,46400,46500,46400,913
20230717,145500,29019437750,46500,46400,46500,46350,675
20230717,145400,28988129150,46400,46350,46500,46350,1840
20230717,145300,28902748600,46350,46400,46500,46350,1560
20230717,145200,28830362250,46400,46450,46500,46350,1901
20230717,145100,28742143000,46400,46550,46550,46400,1105
20230717,145000,28690821150,46600,46500,46600,46400,935
20230717,144900,28647378050,46500,46500,46550,46450,1450
20230717,144800,28579962750,46550,46550,46600,46500,2285
20230717,144700,28473690000,46550,46600,46650,46550,650
20230717,144600,28443413850,46600,46500,46600,46500,1746
20230717,144500,28362149350,46500,46650,46800,46500,5403
20230717,144400,28110291950,46700,46650,46700,46650,512
20230717,144300,28086404400,46700,46700,46750,46700,1255
20230717,144200,28027791550,46700,46750,46750,46700,909
20230717,144100,27985314350,46750,46800,46850,46750,775
20230717,144000,27949061850,46750,46800,46850,46750,555
20230717,143900,27923090150,46800,46800,46850,46800,533
20230717,143800,27898137200,46850,46850,46900,46800,84
20230717,143700,27894201750,46850,46800,46850,46800,166
20230717,143600,27886427800,46850,46800,46850,46800,483
20230717,143500,27863817000,46800,46850,46850,46800,318
20230717,143400,27848927650,46800,46850,46850,46800,330
20230717,143300,27833469300,46800,46750,46800,46750,613
20230717,143200,27804799000,46750,46750,46800,46750,336
20230717,143100,27789086200,46750,46750,46800,46750,392
20230717,143000,27770758250,46750,46800,46800,46750,243
20230717,142900,27759392450,46800,46750,46850,46750,285
20230717,142800,27746058250,46750,46750,46850,46750,542
20230717,142700,27720713750,46750,46750,46800,46750,440
20230717,142600,27700127150,46750,46800,46850,46750,155
20230717,142500,27692870700,46800,46750,46850,46750,327
20230717,142400,27677563200,46800,46750,46800,46750,892
20230717,142300,27635836400,46800,46750,46800,46700,493
20230717,142200,27612789900,46700,46750,46750,46700,316
20230717,142100,27598027250,46750,46750,46800,46700,621
20230717,142000,27568985700,46750,46650,46800,46650,711
20230717,141900,27535751450,46700,46700,46700,46650,553
20230717,141800,27509945500,46700,46750,46750,46650,1060
20230717,141700,27460442600,46700,46700,46750,46700,600
20230717,141600,27432412200,46700,46750,46800,46700,984
20230717,141500,27386416250,46750,46800,46800,46750,318
20230717,141400,27371539350,46800,46850,46850,46800,451
20230717,141300,27350428250,46800,46750,46800,46750,536
20230717,141200,27325367900,46800,46800,46800,46700,646
20230717,141100,27295165800,46800,46750,46800,46750,223
20230717,141000,27284732550,46750,46750,46750,46700,176
20230717,140900,27276506450,46750,46750,46800,46700,1199
20230717,140800,27220483200,46750,46900,46900,46750,1190
20230717,140700,27164781550,46900,46950,47000,46900,909
20230717,140600,27122121650,46950,46950,47000,46900,461
20230717,140500,27100471350,46900,46800,46950,46800,865
20230717,140400,27059936950,46800,46750,46800,46750,258
20230717,140300,27047868450,46800,46800,46850,46750,648
20230717,140200,27017552400,46800,46750,46800,46750,505
20230717,140100,26993925100,46800,46750,46800,46750,279
20230717,140000,26980879200,46750,46800,46850,46750,447
20230717,135900,26959960350,46800,46850,46850,46800,340
20230717,135800,26944044400,46850,46800,46900,46700,796
20230717,135700,26906773200,46750,46750,46800,46650,2474
20230717,135600,26791167800,46750,46900,46900,46750,4918
20230717,135500,26560972000,46900,46850,46950,46850,1047
20230717,135400,26511886300,46850,46900,46950,46850,462
20230717,135300,26490224800,46850,46950,46950,46850,1661
20230717,135200,26412331900,46950,47050,47100,46950,2542
20230717,135100,26292862950,47050,47150,47150,47050,674
20230717,135000,26261138350,47150,47050,47150,47050,227
20230717,134900,26250450750,47050,47050,47150,47050,662
20230717,134800,26219283750,47100,47150,47150,47050,197
20230717,134700,26210004550,47100,47100,47150,47100,206
20230717,134600,26200298650,47100,47150,47150,47100,295
20230717,134500,26186402400,47150,47150,47150,47100,201
20230717,134400,26176930500,47150,47150,47200,47100,88
20230717,134300,26172782150,47150,47200,47200,47100,132
20230717,134200,26166558350,47150,47200,47200,47150,225
20230717,134100,26155946150,47150,47200,47200,47150,177
20230717,134000,26147596350,47150,47150,47250,47150,350
20230717,133900,26131073000,47100,47100,47150,47050,962
20230717,133800,26085751650,47050,47050,47100,47050,183
20230717,133700,26077137800,47050,47050,47100,47050,261
20230717,133600,26064856400,47100,47050,47100,47050,1192
20230717,133500,26008767850,47050,47100,47100,47050,359
20230717,133400,25991868800,47100,47200,47250,47100,363
20230717,133300,25974737650,47150,47150,47200,47100,579
20230717,133200,25947428050,47150,47100,47150,47050,548
20230717,133100,25921609100,47100,47100,47100,47000,378
20230717,133000,25903823250,47100,47050,47100,47050,410
20230717,132900,25884526800,47050,47100,47100,47050,1005
20230717,132800,25837206250,47050,47050,47100,47050,433
20230717,132700,25816833550,47050,47150,47150,47050,502
20230717,132600,25793185750,47100,47050,47150,47050,289
20230717,132500,25779575950,47050,47150,47150,47050,472
20230717,132400,25757359150,47150,47050,47150,47050,754
20230717,132300,25721848100,47100,47200,47250,47050,2363
20230717,132200,25610480350,47200,47150,47200,47150,401
20230717,132100,25591566750,47150,47150,47200,47150,553
20230717,132000,25565479300,47150,47200,47200,47150,273
20230717,131900,25552603300,47250,47150,47250,47150,179
20230717,131800,25544150100,47150,47200,47250,47100,1561
20230717,131700,25470510800,47150,47100,47200,47100,850
20230717,131600,25430439750,47100,47100,47100,47100,322
20230717,131500,25415273550,47100,47050,47100,47000,2138
20230717,131400,25314761000,47050,47000,47150,47000,747
20230717,131300,25279631750,47050,47050,47100,47000,2758
20230717,131200,25149917800,47050,47100,47200,47050,679
20230717,131100,25117957950,47100,47100,47150,47050,2104
20230717,131000,25018877400,47100,47250,47250,47100,1777
20230717,130900,24935032850,47250,47400,47400,47250,1336
20230717,130800,24871830250,47400,47350,47400,47350,183
20230717,130700,24863160200,47350,47350,47400,47350,442
20230717,130600,24842231450,47350,47350,47400,47350,460
20230717,130500,24820446850,47400,47400,47450,47350,531
20230717,130400,24795282350,47450,47450,47500,47400,181
20230717,130300,24786692100,47400,47400,47450,47400,755
20230717,130200,24750900000,47400,47400,47450,47400,172
20230717,130100,24742743250,47450,47450,47500,47400,914
20230717,130000,24699378900,47450,47550,47550,47450,593
20230717,125900,24671215650,47550,47550,47600,47500,256
20230717,125800,24659042600,47600,47550,47600,47500,136
20230717,125700,24652575950,47550,47500,47600,47500,124
20230717,125600,24646678750,47500,47500,47550,47500,140
20230717,125500,24640027500,47500,47500,47500,47450,312
20230717,125400,24625215200,47450,47450,47500,47450,264
20230717,125300,24612687750,47450,47400,47500,47400,533
20230717,125200,24587392850,47450,47450,47450,47400,374
20230717,125100,24569656350,47400,47450,47450,47400,749
20230717,125000,24534137100,47400,47400,47450,47350,508
20230717,124900,24510058450,47400,47350,47450,47350,402
20230717,124800,24491004000,47400,47400,47400,47350,171
20230717,124700,24482901400,47350,47400,47450,47350,201
20230717,124600,24473373050,47400,47400,47450,47400,170
20230717,124500,24465311750,47400,47350,47400,47350,107
20230717,124400,24460245100,47350,47400,47500,47350,680
20230717,124300,24427997300,47450,47400,47450,47350,625
20230717,124200,24398375650,47350,47350,47400,47300,258
20230717,124100,24386165650,47350,47200,47400,47150,1783
20230717,124000,24301856350,47150,47150,47200,47050,2466
20230717,123900,24185670400,47150,47200,47250,47150,853
20230717,123800,24145424300,47200,47250,47250,47200,890
20230717,123700,24103412400,47200,47250,47300,47200,628
20230717,123600,24073742350,47300,47300,47350,47250,1442
20230717,123500,24005574850,47300,47400,47450,47300,435
20230717,123400,23984970300,47400,47300,47450,47300,862
20230717,123300,23944133300,47300,47400,47450,47250,3447
20230717,123200,23781014650,47400,47400,47450,47400,105
20230717,123100,23776037050,47400,47450,47450,47400,382
20230717,123000,23757913500,47450,47450,47450,47400,140
20230717,122900,23751272750,47400,47450,47450,47400,454
20230717,122800,23729736800,47400,47350,47500,47300,437
20230717,122700,23709026100,47300,47400,47400,47300,1232
20230717,122600,23650711150,47350,47600,47600,47350,4255
20230717,122500,23448686650,47600,47600,47600,47550,254
20230717,122400,23436603650,47550,47600,47600,47550,119
20230717,122300,23430942650,47600,47550,47600,47500,260
20230717,122200,23418576100,47550,47500,47550,47500,191
20230717,122100,23409499850,47500,47550,47550,47500,163
20230717,122000,23401752150,47550,47500,47550,47500,978
20230717,121900,23355279050,47500,47550,47550,47500,160
20230717,121800,23347678350,47500,47550,47600,47500,445
20230717,121700,23326520850,47550,47550,47600,47550,462
20230717,121600,23304549450,47550,47550,47600,47550,767
20230717,121500,23268061750,47550,47600,47650,47500,1973
20230717,121400,23174214700,47600,47550,47600,47550,355
20230717,121300,23157323950,47550,47650,47700,47550,705
20230717,121200,23123761450,47650,47650,47650,47600,455
20230717,121100,23102095700,47600,47700,47700,47600,441
20230717,121000,23081094100,47700,47650,47700,47650,716
20230717,120900,23046972000,47650,47750,47800,47650,708
20230717,120800,23013187300,47800,47850,47900,47750,1422
20230717,120700,22945221350,47850,47850,47900,47850,632
20230717,120600,22914962000,47800,47800,47850,47750,591
20230717,120500,22886711850,47800,47800,47850,47750,139
20230717,120400,22880067900,47800,47750,47800,47700,636
20230717,120300,22849671450,47750,47800,47800,47700,205
20230717,120200,22839882950,47750,47800,47800,47750,61
20230717,120100,22836969550,47800,47750,47800,47700,357
20230717,120000,22819920900,47700,47700,47750,47650,611
20230717,115900,22790775750,47700,47700,47750,47650,204
20230717,115800,22781048100,47700,47700,47750,47650,617
20230717,115700,22751621650,47700,47800,47800,47650,2110
20230717,115600,22650952350,47750,47850,47850,47750,549
20230717,115500,22624707500,47800,47900,47950,47800,806
20230717,115400,22586139750,47900,48000,48000,47900,1086
20230717,115300,22534088400,47950,47900,48050,47900,391
20230717,115200,22515332750,47900,47950,48000,47900,656
20230717,115100,22483875000,47950,48000,48050,47950,943
20230717,115000,22438632400,48000,48050,48100,48000,307
20230717,114900,22423884500,48050,48050,48100,48050,102
20230717,114800,22418981000,48000,48000,48050,48000,809
20230717,114700,22380109200,48050,48000,48050,48000,394
20230717,114600,22361194800,48050,48100,48100,48000,314
20230717,114500,22346107400,48050,48100,48100,48050,77
20230717,114400,22342404450,48100,48050,48100,48000,171
20230717,114300,22334182450,48000,48050,48050,48000,466
20230717,114200,22311803100,48000,48100,48100,48000,249
20230717,114100,22299841000,48050,48100,48100,48050,250
20230717,114000,22287816300,48050,48050,48100,48050,134
20230717,113900,22281375150,48050,48000,48050,48000,312
20230717,113800,22266391400,48000,48000,48050,48000,276
20230717,113700,22253140900,48000,48050,48050,48000,780
20230717,113600,22215662050,48050,48100,48100,48050,311
20230717,113500,22200705700,48150,47950,48150,47950,623
20230717,113400,22170791500,48000,48000,48000,47950,213
20230717,113300,22160568800,48000,48000,48000,47950,632
20230717,113200,22130251950,47950,48050,48100,47950,1883
20230717,113100,22039828750,48100,48050,48100,48050,415
20230717,113000,22019879950,48050,48100,48150,48050,230
20230717,112900,22008813400,48150,48100,48150,48100,113
20230717,112800,22003373650,48150,48150,48150,48100,399
20230717,112700,21984170500,48150,48150,48150,48100,256
20230717,112600,21971852050,48150,48200,48250,48100,286
20230717,112500,21958081150,48200,48150,48200,48100,568
20230717,112400,21930745600,48150,48150,48250,48100,285
20230717,112300,21917021250,48150,48200,48250,48100,1016
20230717,112200,21868126600,48250,48150,48250,48100,317
20230717,112100,21852866000,48100,48050,48100,48050,209
20230717,112000,21842814550,48050,48100,48100,48050,843
20230717,111900,21802296300,48100,48150,48150,48100,388
20230717,111800,21783628800,48150,48100,48150,48100,270
20230717,111700,21770633750,48100,48200,48200,48100,559
20230717,111600,21743708150,48200,48200,48250,48150,238
20230717,111500,21732239800,48200,48250,48250,48200,388
20230717,111400,21713531250,48200,48200,48250,48150,331
20230717,111300,21697582250,48150,48100,48250,48100,675
20230717,111200,21665079500,48100,48250,48250,48100,1169
20230717,111100,21608776600,48200,48150,48250,48150,908
20230717,111000,21564980700,48150,48150,48150,48100,516
20230717,110900,21540146850,48150,48200,48250,48150,327
20230717,110800,21524380400,48150,48150,48200,48150,1083
20230717,110700,21472181500,48100,48050,48200,48050,1090
20230717,110600,21419712600,48100,48050,48100,48050,395
20230717,110500,21400728100,48050,48050,48100,48050,592
20230717,110400,21372276700,48050,48150,48150,48050,297
20230717,110300,21357985550,48150,48000,48150,48000,243
20230717,110200,21346304650,48050,48000,48100,47950,336
20230717,110100,21330151700,48000,47850,48100,47850,1605
20230717,110000,21253188350,47850,47900,47950,47850,1217
20230717,105900,21194889500,47950,48100,48150,47950,3559
20230717,105800,21023958900,48100,48100,48150,48100,231
20230717,105700,21012841100,48100,48200,48200,48100,139
20230717,105600,21006149550,48100,48150,48150,48050,463
20230717,105500,20983873850,48100,48150,48200,48050,296
20230717,105400,20969624600,48150,48100,48150,48050,215
20230717,105300,20959281250,48100,48100,48100,48050,1513
20230717,105200,20886568450,48150,48100,48150,48100,744
20230717,105100,20850751450,48100,48300,48300,48050,1995
20230717,105000,20754622350,48300,48300,48300,48250,385
20230717,104900,20736028250,48300,48250,48300,48200,643
20230717,104800,20704996300,48250,48300,48350,48200,1072
20230717,104700,20653220350,48300,48250,48350,48250,655
20230717,104600,20621598750,48250,48250,48350,48200,729
20230717,104500,20586399150,48250,48250,48250,48200,1182
20230717,104400,20529391900,48200,48150,48200,48100,707
20230717,104300,20495360250,48150,48200,48200,48050,2204
20230717,104200,20389267700,48200,48200,48200,48150,349
20230717,104100,20372447500,48200,48300,48300,48150,563
20230717,104000,20345304650,48300,48200,48300,48200,281
20230717,103900,20331744450,48250,48200,48300,48150,329
20230717,103800,20315874250,48150,48300,48300,48150,1670
20230717,103700,20235331750,48350,48300,48450,48250,1738
20230717,103600,20151294800,48350,48450,48500,48350,2266
20230717,103500,20041621200,48450,48450,48500,48450,473
20230717,103400,20018692150,48450,48500,48500,48400,611
20230717,103300,19989067150,48400,48500,48550,48350,506
20230717,103200,19964559550,48500,48450,48500,48450,275
20230717,103100,19951229050,48400,48350,48500,48350,1428
20230717,103000,19882098500,48350,48450,48450,48350,1347
20230717,102900,19816918000,48450,48350,48450,48350,426
20230717,102800,19796296550,48350,48400,48400,48300,451
20230717,102700,19774484300,48400,48400,48400,48350,395
20230717,102600,19755383000,48400,48550,48550,48400,1592
20230717,102500,19678235700,48550,48600,48600,48550,1059
20230717,102400,19626800750,48550,48500,48550,48500,1246
20230717,102300,19566329100,48500,48650,48650,48450,5579
20230717,102200,19295623100,48600,48500,48650,48500,1845
20230717,102100,19205981850,48500,48450,48550,48450,1009
20230717,102000,19157044350,48400,48450,48550,48400,1422
20230717,101900,19088134800,48450,48400,48450,48400,1011
20230717,101800,19039194500,48350,48400,48450,48350,959
20230717,101700,18992771450,48400,48450,48500,48350,836
20230717,101600,18952273700,48450,48450,48550,48450,598
20230717,101500,18923272950,48500,48450,48500,48450,302
20230717,101400,18908633150,48500,48550,48550,48450,1234
20230717,101300,18848788050,48550,48350,48550,48350,1654
20230717,101200,18768617050,48350,48250,48350,48150,3074
20230717,101100,18620346000,48300,48100,48300,48100,596
20230717,101000,18591635450,48100,48350,48350,48100,2474
20230717,100900,18472431350,48300,48250,48300,48200,597
20230717,100800,18443606300,48200,48150,48250,48150,1386
20230717,100700,18376854400,48150,48300,48400,48150,2628
20230717,100600,18250098300,48300,48300,48300,48150,1183
20230717,100500,18193033900,48300,48550,48600,48300,4608
20230717,100400,17969772600,48600,48400,48650,48400,1712
20230717,100300,17886658200,48450,48500,48600,48450,2583
20230717,100200,17761388000,48450,48200,48450,48200,1829
20230717,100100,17672884850,48200,48150,48300,48150,924
20230717,100000,17628317600,48150,48150,48150,48100,976
20230717,095900,17581338900,48150,48400,48450,48050,2067
20230717,095800,17481630300,48350,48300,48400,48150,4407
20230717,095700,17268575500,48300,47950,48300,47900,3686
20230717,095600,17091270200,47950,47950,47950,47900,410
20230717,095500,17071613200,47900,47750,47950,47650,1651
20230717,095400,16992632250,47650,47650,47750,47600,413
20230717,095300,16972949400,47600,47750,47750,47600,787
20230717,095200,16935414250,47700,47650,47750,47650,535
20230717,095100,16909892250,47650,47650,47650,47600,592
20230717,095000,16881702350,47650,47700,47800,47600,1608
20230717,094900,16805099500,47750,47750,47800,47700,561
20230717,094800,16778318400,47750,47700,47750,47550,5821
20230717,094700,16501107850,47650,48000,48000,47650,9602
20230717,094600,16042622900,48050,47900,48050,47850,1523
20230717,094500,15969629950,48050,47900,48050,47800,2560
20230717,094400,15847001100,47850,47850,47950,47800,1513
20230717,094300,15774580350,47850,47750,47850,47750,855
20230717,094200,15733725400,47750,47750,47900,47750,449
20230717,094100,15712266050,47750,47750,47800,47450,1808
20230717,094000,15626186500,47450,47350,47650,47300,4332
20230717,093900,15420837000,47300,47450,47500,47300,2899
20230717,093800,15283492000,47450,47800,47850,47450,10511
20230717,093700,14783440400,47800,47750,47900,47750,2317
20230717,093600,14672639550,47750,47750,47800,47650,3799
20230717,093500,14491405350,47800,47850,47900,47800,1152
20230717,093400,14436300250,47850,47900,48000,47850,1015
20230717,093300,14387680300,47850,48050,48150,47850,1109
20230717,093200,14334437550,48100,48000,48150,47950,1543
20230717,093100,14260271150,47950,47750,48000,47700,4492
20230717,093000,14045310650,47700,47950,47950,47700,2941
20230717,092900,13904784000,47950,47950,48000,47900,1988
20230717,092800,13809495700,48000,48050,48100,47950,1618
20230717,092700,13731795700,48050,48350,48450,48050,2154
20230717,092600,13627978700,48350,48150,48350,48100,1998
20230717,092500,13531697600,48150,47900,48200,47850,2931
20230717,092400,13390820350,47900,48100,48200,47900,3610
20230717,092300,13217329950,48100,48450,48500,48100,5194
20230717,092200,12966192000,48400,48050,48450,47850,4425
20230717,092100,12752976100,48050,48850,48900,48050,7311
20230717,092000,12397832250,48900,49000,49050,48850,3391
20230717,091900,12231861050,49100,49100,49250,49000,4392
20230717,091800,12016193550,49100,49400,49450,49000,4476
20230717,091700,11795932050,49500,48950,49500,48850,9891
20230717,091600,11310452400,49000,49300,49350,48950,15699
20230717,091500,10538145250,49300,49350,49700,49300,14184
20230717,091400,9836095200,49350,49400,49550,49300,6453
20230717,091300,9517173450,49400,50200,50200,49400,13542
20230717,091200,8842504900,50100,49450,50200,49350,45666
20230717,091100,6568314600,49500,48650,49500,48600,31687
20230717,091000,5013328050,48600,48200,48650,48050,7573
20230717,090900,4646268700,48050,48000,48350,48000,16573
20230717,090800,3846383150,48100,47950,48200,47700,6847
20230717,090700,3517890850,48000,48000,48200,47900,6497
20230717,090600,3206220950,48000,48300,48350,48000,7285
20230717,090500,2855454050,48350,48100,48350,48050,7717
20230717,090400,2483960900,48100,48400,48400,48050,3910
20230717,090300,2295626300,48350,48450,48550,48200,10903
20230717,090200,1768480900,48500,47600,48600,47600,10085
20230717,090100,1281324050,47600,47600,47600,47000,7767
20230717,090000,913101450,47550,48050,48100,47550,18872