KissMeData/017670/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185900,35319545350,45050,45050,45050,45050,78220
20230705,185800,35319545350,45050,45050,45050,45050,0
20230705,185700,35319545350,45050,45050,45050,45050,0
20230705,185600,35319545350,45050,45050,45050,45050,0
20230705,185500,35319545350,45050,45050,45050,45050,0
20230705,185400,35319545350,45050,45050,45050,45050,0
20230705,185300,35319545350,45050,45050,45050,45050,0
20230705,185200,35319545350,45050,45050,45050,45050,0
20230705,185100,35319545350,45050,45050,45050,45050,0
20230705,185000,35319545350,45050,45050,45050,45050,0
20230705,184900,35319545350,45050,45050,45050,45050,0
20230705,184800,35319545350,45050,45050,45050,45050,0
20230705,184700,35319545350,45050,45050,45050,45050,0
20230705,184600,35319545350,45050,45050,45050,45050,0
20230705,184500,35319545350,45050,45050,45050,45050,0
20230705,184400,35319545350,45050,45050,45050,45050,0
20230705,184300,35319545350,45050,45050,45050,45050,0
20230705,184200,35319545350,45050,45050,45050,45050,0
20230705,184100,35319545350,45050,45050,45050,45050,0
20230705,184000,35319545350,45050,45050,45050,45050,0
20230705,183900,35319545350,45050,45050,45050,45050,0
20230705,183800,35319545350,45050,45050,45050,45050,0
20230705,183700,35319545350,45050,45050,45050,45050,0
20230705,183600,35319545350,45050,45050,45050,45050,0
20230705,183500,35319545350,45050,45050,45050,45050,0
20230705,183400,35319545350,45050,45050,45050,45050,0
20230705,183300,35319545350,45050,45050,45050,45050,0
20230705,183200,35319545350,45050,45050,45050,45050,0
20230705,183100,35319545350,45050,45050,45050,45050,0
20230705,183000,35319545350,45050,45050,45050,45050,0
20230705,182900,35319545350,45050,45050,45050,45050,78220
20230705,182800,35319545350,45050,45050,45050,45050,0
20230705,182700,35319545350,45050,45050,45050,45050,0
20230705,182600,35319545350,45050,45050,45050,45050,0
20230705,182500,35319545350,45050,45050,45050,45050,0
20230705,182400,35319545350,45050,45050,45050,45050,0
20230705,182300,35319545350,45050,45050,45050,45050,0
20230705,182200,35319545350,45050,45050,45050,45050,0
20230705,182100,35319545350,45050,45050,45050,45050,0
20230705,182000,35319545350,45050,45050,45050,45050,0
20230705,181900,35319545350,45050,45050,45050,45050,0
20230705,181800,35319545350,45050,45050,45050,45050,0
20230705,181700,35319545350,45050,45050,45050,45050,0
20230705,181600,35319545350,45050,45050,45050,45050,0
20230705,181500,35319545350,45050,45050,45050,45050,0
20230705,181400,35319545350,45050,45050,45050,45050,0
20230705,181300,35319545350,45050,45050,45050,45050,0
20230705,181200,35319545350,45050,45050,45050,45050,0
20230705,181100,35319545350,45050,45050,45050,45050,0
20230705,181000,35319545350,45050,45050,45050,45050,0
20230705,180900,35319545350,45050,45050,45050,45050,0
20230705,180800,35319545350,45050,45050,45050,45050,0
20230705,180700,35319545350,45050,45050,45050,45050,0
20230705,180600,35319545350,45050,45050,45050,45050,0
20230705,180500,35319545350,45050,45050,45050,45050,0
20230705,180400,35319545350,45050,45050,45050,45050,0
20230705,180300,35319545350,45050,45050,45050,45050,0
20230705,180200,35319545350,45050,45050,45050,45050,0
20230705,180100,35319545350,45050,45050,45050,45050,0
20230705,180000,35319545350,45050,45050,45050,45050,0
20230705,175900,35319545350,45050,45050,45050,45050,78220
20230705,175800,35319545350,45050,45050,45050,45050,0
20230705,175700,35319545350,45050,45050,45050,45050,0
20230705,175600,35319545350,45050,45050,45050,45050,0
20230705,175500,35319545350,45050,45050,45050,45050,0
20230705,175400,35319545350,45050,45050,45050,45050,0
20230705,175300,35319545350,45050,45050,45050,45050,0
20230705,175200,35319545350,45050,45050,45050,45050,0
20230705,175100,35319545350,45050,45050,45050,45050,0
20230705,175000,35319545350,45050,45050,45050,45050,0
20230705,174900,35319545350,45050,45050,45050,45050,0
20230705,174800,35319545350,45050,45050,45050,45050,0
20230705,174700,35319545350,45050,45050,45050,45050,0
20230705,174600,35319545350,45050,45050,45050,45050,0
20230705,174500,35319545350,45050,45050,45050,45050,0
20230705,174400,35319545350,45050,45050,45050,45050,0
20230705,174300,35319545350,45050,45050,45050,45050,0
20230705,174200,35319545350,45050,45050,45050,45050,0
20230705,174100,35319545350,45050,45050,45050,45050,0
20230705,174000,35319545350,45050,45050,45050,45050,0
20230705,173900,35319545350,45050,45050,45050,45050,0
20230705,173800,35319545350,45050,45050,45050,45050,0
20230705,173700,35319545350,45050,45050,45050,45050,0
20230705,173600,35319545350,45050,45050,45050,45050,0
20230705,173500,35319545350,45050,45050,45050,45050,0
20230705,173400,35319545350,45050,45050,45050,45050,0
20230705,173300,35319545350,45050,45050,45050,45050,0
20230705,173200,35319545350,45050,45050,45050,45050,0
20230705,173100,35319545350,45050,45050,45050,45050,0
20230705,173000,35319545350,45050,45050,45050,45050,0
20230705,172900,35319545350,45050,45050,45050,45050,78220
20230705,172800,35319545350,45050,45050,45050,45050,0
20230705,172700,35319545350,45050,45050,45050,45050,0
20230705,172600,35319545350,45050,45050,45050,45050,0
20230705,172500,35319545350,45050,45050,45050,45050,0
20230705,172400,35319545350,45050,45050,45050,45050,0
20230705,172300,35319545350,45050,45050,45050,45050,0
20230705,172200,35319545350,45050,45050,45050,45050,0
20230705,172100,35319545350,45050,45050,45050,45050,0
20230705,172000,35319545350,45050,45050,45050,45050,0
20230705,171900,35319545350,45050,45050,45050,45050,0
20230705,171800,35319545350,45050,45050,45050,45050,0
20230705,171700,35319545350,45050,45050,45050,45050,0
20230705,171600,35319545350,45050,45050,45050,45050,0
20230705,171500,35319545350,45050,45050,45050,45050,0
20230705,171400,35319545350,45050,45050,45050,45050,0
20230705,171300,35319545350,45050,45050,45050,45050,0
20230705,171200,35319545350,45050,45050,45050,45050,0
20230705,171100,35319545350,45050,45050,45050,45050,0
20230705,171000,35319545350,45050,45050,45050,45050,0
20230705,170900,35319545350,45050,45050,45050,45050,0
20230705,170800,35319545350,45050,45050,45050,45050,0
20230705,170700,35319545350,45050,45050,45050,45050,0
20230705,170600,35319545350,45050,45050,45050,45050,0
20230705,170500,35319545350,45050,45050,45050,45050,0
20230705,170400,35319545350,45050,45050,45050,45050,0
20230705,170300,35319545350,45050,45050,45050,45050,0
20230705,170200,35319545350,45050,45050,45050,45050,0
20230705,170100,35319545350,45050,45050,45050,45050,0
20230705,170000,35319545350,45050,45050,45050,45050,0
20230705,165900,35319545350,45050,45050,45050,45050,78220
20230705,165800,35319545350,45050,45050,45050,45050,0
20230705,165700,35319545350,45050,45050,45050,45050,0
20230705,165600,35319545350,45050,45050,45050,45050,0
20230705,165500,35319545350,45050,45050,45050,45050,0
20230705,165400,35319545350,45050,45050,45050,45050,0
20230705,165300,35319545350,45050,45050,45050,45050,0
20230705,165200,35319545350,45050,45050,45050,45050,0
20230705,165100,35319545350,45050,45050,45050,45050,0
20230705,165000,35319545350,45050,45050,45050,45050,0
20230705,164900,35319545350,45050,45050,45050,45050,0
20230705,164800,35319545350,45050,45050,45050,45050,0
20230705,164700,35319545350,45050,45050,45050,45050,0
20230705,164600,35319545350,45050,45050,45050,45050,0
20230705,164500,35319545350,45050,45050,45050,45050,0
20230705,164400,35319545350,45050,45050,45050,45050,0
20230705,164300,35319545350,45050,45050,45050,45050,0
20230705,164200,35319545350,45050,45050,45050,45050,0
20230705,164100,35319545350,45050,45050,45050,45050,0
20230705,164000,35319545350,45050,45050,45050,45050,0
20230705,163900,35319545350,45050,45050,45050,45050,0
20230705,163800,35319545350,45050,45050,45050,45050,0
20230705,163700,35319545350,45050,45050,45050,45050,0
20230705,163600,35319545350,45050,45050,45050,45050,0
20230705,163500,35319545350,45050,45050,45050,45050,0
20230705,163400,35319545350,45050,45050,45050,45050,0
20230705,163300,35319545350,45050,45050,45050,45050,0
20230705,163200,35319545350,45050,45050,45050,45050,0
20230705,163100,35319545350,45050,45050,45050,45050,0
20230705,163000,35319545350,45050,45050,45050,45050,0
20230705,162900,35319545350,45050,45050,45050,45050,78220
20230705,162800,35319545350,45050,45050,45050,45050,0
20230705,162700,35319545350,45050,45050,45050,45050,0
20230705,162600,35319545350,45050,45050,45050,45050,0
20230705,162500,35319545350,45050,45050,45050,45050,0
20230705,162400,35319545350,45050,45050,45050,45050,0
20230705,162300,35319545350,45050,45050,45050,45050,0
20230705,162200,35319545350,45050,45050,45050,45050,0
20230705,162100,35319545350,45050,45050,45050,45050,0
20230705,162000,35319545350,45050,45050,45050,45050,0
20230705,161900,35319545350,45050,45050,45050,45050,0
20230705,161800,35319545350,45050,45050,45050,45050,0
20230705,161700,35319545350,45050,45050,45050,45050,0
20230705,161600,35319545350,45050,45050,45050,45050,0
20230705,161500,35319545350,45050,45050,45050,45050,0
20230705,161400,35319545350,45050,45050,45050,45050,0
20230705,161300,35319545350,45050,45050,45050,45050,0
20230705,161200,35319545350,45050,45050,45050,45050,0
20230705,161100,35319545350,45050,45050,45050,45050,0
20230705,161000,35319545350,45050,45050,45050,45050,0
20230705,160900,35319545350,45050,45050,45050,45050,0
20230705,160800,35319545350,45050,45050,45050,45050,0
20230705,160700,35319545350,45050,45050,45050,45050,0
20230705,160600,35319545350,45050,45050,45050,45050,0
20230705,160500,35319545350,45050,45050,45050,45050,0
20230705,160400,35319545350,45050,45050,45050,45050,0
20230705,160300,35319545350,45050,45050,45050,45050,0
20230705,160200,35319545350,45050,45050,45050,45050,0
20230705,160100,35319545350,45050,45050,45050,45050,0
20230705,160000,35319545350,45050,45050,45050,45050,0
20230705,155900,35319545350,45050,45050,45050,45050,78220
20230705,155800,35319545350,45050,45050,45050,45050,0
20230705,155700,35319545350,45050,45050,45050,45050,0
20230705,155600,35319545350,45050,45050,45050,45050,0
20230705,155500,35319545350,45050,45050,45050,45050,0
20230705,155400,35319545350,45050,45050,45050,45050,0
20230705,155300,35319545350,45050,45050,45050,45050,0
20230705,155200,35319545350,45050,45050,45050,45050,0
20230705,155100,35319545350,45050,45050,45050,45050,0
20230705,155000,35319545350,45050,45050,45050,45050,0
20230705,154900,35319545350,45050,45050,45050,45050,0
20230705,154800,35319545350,45050,45050,45050,45050,0
20230705,154700,35319545350,45050,45050,45050,45050,0
20230705,154600,35319545350,45050,45050,45050,45050,0
20230705,154500,35319545350,45050,45050,45050,45050,0
20230705,154400,35319545350,45050,45050,45050,45050,0
20230705,154300,35319545350,45050,45050,45050,45050,0
20230705,154200,35319545350,45050,45050,45050,45050,0
20230705,154100,35319545350,45050,45050,45050,45050,0
20230705,154000,35319545350,45050,45050,45050,45050,0
20230705,153900,35319545350,45050,45050,45050,45050,0
20230705,153800,35319545350,45050,45050,45050,45050,0
20230705,153700,35319545350,45050,45050,45050,45050,0
20230705,153600,35319545350,45050,45050,45050,45050,0
20230705,153500,35319545350,45050,45050,45050,45050,0
20230705,153400,35319545350,45050,45050,45050,45050,0
20230705,153300,35319545350,45050,45050,45050,45050,0
20230705,153200,35319545350,45050,45050,45050,45050,0
20230705,153100,35319545350,45050,45050,45050,45050,0
20230705,153000,35319545350,45050,45050,45050,45050,78220
20230705,152900,31795734350,45100,45100,45100,45100,0
20230705,152800,31795734350,45100,45100,45100,45100,0
20230705,152700,31795734350,45100,45100,45100,45100,0
20230705,152600,31795734350,45100,45100,45100,45100,0
20230705,152500,31795734350,45100,45100,45100,45100,0
20230705,152400,31795734350,45100,45100,45100,45100,0
20230705,152300,31795734350,45100,45100,45100,45100,0
20230705,152200,31795734350,45100,45100,45100,45100,0
20230705,152100,31795734350,45100,45100,45100,45100,0
20230705,152000,31795734350,45100,45100,45100,45100,0
20230705,151900,31795734350,45100,45100,45100,45050,5187
20230705,151800,31562005450,45100,45100,45100,45050,10140
20230705,151700,31105147450,45050,45050,45100,45050,3998
20230705,151600,30924901250,45100,45050,45100,45050,1777
20230705,151500,30844806150,45050,45050,45100,45050,1421
20230705,151400,30780751250,45100,45050,45100,45050,1547
20230705,151300,30711008350,45050,45050,45100,45050,2364
20230705,151200,30604492000,45100,45100,45100,45050,986
20230705,151100,30560057950,45100,45100,45100,45050,2458
20230705,151000,30449276650,45100,45050,45100,45050,2090
20230705,150900,30355045500,45100,45050,45100,45050,1466
20230705,150800,30288981550,45050,45050,45100,45050,1961
20230705,150700,30200576250,45050,45150,45150,45050,3717
20230705,150600,30032963700,45150,45100,45150,45100,1970
20230705,150500,29944115650,45150,45100,45150,45100,1561
20230705,150400,29873712900,45100,45100,45150,45100,1862
20230705,150300,29789735500,45100,45050,45150,45050,1095
20230705,150200,29740366750,45100,45100,45100,45050,3603
20230705,150100,29577906550,45050,45100,45100,45050,1981
20230705,150000,29488649150,45100,45100,45150,45050,3994
20230705,145900,29308518700,45150,45050,45150,45050,1415
20230705,145800,29244716450,45100,45100,45100,45050,5416
20230705,145700,29000488400,45050,45100,45100,45050,4100
20230705,145600,28815610500,45100,45050,45100,45050,2189
20230705,145500,28716924150,45050,45100,45150,45050,3903
20230705,145400,28540923100,45100,45100,45150,45100,6704
20230705,145300,28238571100,45100,45100,45150,45100,1022
20230705,145200,28192472550,45100,45100,45150,45100,1766
20230705,145100,28112825600,45150,45100,45150,45100,1548
20230705,145000,28043004450,45100,45150,45150,45100,4991
20230705,144900,27817907300,45100,45100,45150,45100,1166
20230705,144800,27765312100,45100,45100,45150,45100,1970
20230705,144700,27676442800,45100,45150,45150,45100,1583
20230705,144600,27605040500,45150,45100,45150,45100,1410
20230705,144500,27541440750,45150,45100,45150,45100,1080
20230705,144400,27492725250,45100,45100,45150,45100,1773
20230705,144300,27412762900,45100,45100,45150,45100,854
20230705,144200,27374246800,45100,45150,45150,45100,5353
20230705,144100,27132822650,45100,45100,45150,45100,956
20230705,144000,27089699850,45100,45100,45150,45100,1986
20230705,143900,27000114000,45100,45150,45150,45100,8805
20230705,143800,26603003950,45100,45100,45150,45100,1859
20230705,143700,26519161750,45100,45100,45150,45100,15531
20230705,143600,25818706950,45100,45100,45150,45100,2065
20230705,143500,25725566900,45100,45100,45150,45100,1262
20230705,143400,25668636000,45100,45150,45150,45100,1985
20230705,143300,25579105200,45150,45100,45150,45100,1278
20230705,143200,25521444300,45100,45100,45150,45100,1156
20230705,143100,25469298350,45150,45100,45150,45100,1167
20230705,143000,25416649300,45100,45100,45150,45100,3762
20230705,142900,25246963550,45150,45100,45150,45100,997
20230705,142800,25201975200,45100,45150,45150,45100,2543
20230705,142700,25087256350,45100,45100,45150,45100,883
20230705,142600,25047423900,45100,45150,45150,45100,785
20230705,142500,25012008750,45150,45100,45150,45100,1637
20230705,142400,24938164150,45100,45100,45150,45100,1720
20230705,142300,24860577650,45150,45100,45150,45100,1099
20230705,142200,24811004750,45100,45150,45200,45100,14014
20230705,142100,24178292800,45150,45150,45200,45150,969
20230705,142000,24134532900,45150,45150,45200,45150,1557
20230705,141900,24064213050,45150,45200,45200,45150,2714
20230705,141800,23941663250,45150,45150,45200,45150,855
20230705,141700,23903053500,45150,45250,45250,45150,21517
20230705,141600,22930538900,45250,45200,45250,45200,4321
20230705,141500,22735214750,45200,45200,45250,45200,1322
20230705,141400,22675435150,45200,45250,45250,45200,2233
20230705,141300,22574488150,45200,45200,45250,45200,638
20230705,141200,22545645000,45200,45200,45250,45200,782
20230705,141100,22510290000,45250,45250,45250,45200,451
20230705,141000,22489901700,45200,45250,45250,45200,1186
20230705,140900,22436291550,45200,45200,45250,45200,1001
20230705,140800,22391045450,45200,45250,45300,45200,24344
20230705,140700,21289567350,45250,45250,45300,45250,958
20230705,140600,21246216400,45250,45250,45300,45250,750
20230705,140500,21212263500,45250,45300,45300,45250,1180
20230705,140400,21158863500,45250,45300,45300,45250,21769
20230705,140300,20172869800,45300,45300,45350,45300,472
20230705,140200,20151487550,45300,45300,45350,45300,1110
20230705,140100,20101203700,45300,45350,45350,45300,570
20230705,140000,20075375100,45350,45300,45350,45300,1330
20230705,135900,20015116200,45300,45300,45350,45300,828
20230705,135800,19977592600,45300,45300,45350,45300,1476
20230705,135700,19910677250,45300,45300,45350,45300,1638
20230705,135600,19836465700,45300,45300,45350,45300,597
20230705,135500,19809413900,45350,45300,45350,45300,918
20230705,135400,19767828350,45300,45300,45350,45300,1326
20230705,135300,19707748600,45300,45300,45350,45300,848
20230705,135200,19669328100,45300,45300,45350,45300,749
20230705,135100,19635382900,45350,45300,45350,45300,483
20230705,135000,19613498250,45300,45300,45350,45300,616
20230705,134900,19585584050,45300,45300,45350,45300,533
20230705,134800,19561432050,45300,45300,45350,45300,516
20230705,134700,19538050650,45300,45300,45350,45300,669
20230705,134600,19507736950,45300,45300,45350,45300,291
20230705,134500,19494554300,45300,45300,45350,45300,730
20230705,134400,19461474200,45300,45300,45350,45300,285
20230705,134300,19448562850,45300,45300,45350,45300,519
20230705,134200,19425047550,45300,45300,45350,45300,373
20230705,134100,19408149050,45300,45300,45350,45300,417
20230705,134000,19389256400,45300,45300,45350,45300,545
20230705,133900,19364567150,45300,45300,45350,45300,352
20230705,133800,19348620400,45300,45300,45350,45300,416
20230705,133700,19329775500,45300,45300,45350,45300,540
20230705,133600,19305307850,45300,45300,45350,45300,499
20230705,133500,19282695450,45300,45350,45350,45300,384
20230705,133400,19265299500,45300,45300,45350,45300,606
20230705,133300,19237846450,45300,45300,45350,45300,310
20230705,133200,19223803150,45350,45300,45350,45300,505
20230705,133100,19200925950,45300,45300,45350,45300,1843
20230705,133000,19117426250,45300,45350,45350,45300,1847
20230705,132900,19033753950,45300,45350,45400,45300,9280
20230705,132800,18612912150,45350,45400,45400,45350,3876
20230705,132700,18437124000,45350,45400,45400,45350,712
20230705,132600,18404828700,45350,45400,45400,45350,363
20230705,132500,18388361050,45350,45350,45400,45350,389
20230705,132400,18370708650,45350,45400,45400,45350,318
20230705,132300,18356282300,45400,45400,45400,45350,212
20230705,132200,18346661400,45400,45350,45400,45350,449
20230705,132100,18326283200,45400,45400,45400,45350,371
20230705,132000,18309443550,45400,45400,45400,45350,199
20230705,131900,18300410750,45350,45400,45400,45350,188
20230705,131800,18291878600,45350,45350,45400,45350,322
20230705,131700,18277268450,45400,45350,45400,45350,195
20230705,131600,18268417500,45400,45400,45400,45350,143
20230705,131500,18261928500,45350,45350,45400,45350,296
20230705,131400,18248498300,45350,45350,45350,45350,373
20230705,131300,18231582750,45350,45400,45400,45350,43
20230705,131200,18229632050,45400,45350,45400,45350,101
20230705,131100,18225049650,45350,45350,45400,45350,166
20230705,131000,18217518300,45350,45350,45400,45350,78
20230705,130900,18213978150,45400,45350,45400,45350,261
20230705,130800,18202131200,45400,45400,45400,45350,236
20230705,130700,18191427350,45350,45350,45400,45350,181
20230705,130600,18183217200,45350,45350,45400,45350,107
20230705,130500,18178362850,45350,45350,45400,45350,46
20230705,130400,18176276450,45350,45400,45450,45350,931
20230705,130300,18134009100,45400,45400,45450,45350,584
20230705,130200,18107495000,45450,45450,45450,45400,14134
20230705,130100,17465800400,45400,45400,45450,45400,160
20230705,130000,17458533150,45400,45450,45450,45400,244
20230705,125900,17447447750,45450,45450,45450,45400,432
20230705,125800,17427824000,45400,45450,45450,45400,421
20230705,125700,17408695550,45450,45400,45450,45400,367
20230705,125600,17392021050,45450,45400,45450,45400,175
20230705,125500,17384073850,45400,45450,45450,45400,170
20230705,125400,17376350200,45450,45400,45450,45400,176
20230705,125300,17368355000,45400,45450,45450,45400,73
20230705,125200,17365039150,45400,45400,45450,45400,536
20230705,125100,17340703750,45400,45400,45450,45400,374
20230705,125000,17323723450,45450,45450,45450,45400,153
20230705,124900,17316771000,45400,45400,45450,45400,399
20230705,124800,17298650400,45400,45450,45450,45400,226
20230705,124700,17288389200,45400,45400,45450,45400,86
20230705,124600,17284483550,45400,45400,45450,45400,59
20230705,124500,17281802650,45450,45450,45450,45400,241
20230705,124400,17270851600,45450,45450,45450,45400,377
20230705,124300,17253725000,45450,45450,45450,45400,292
20230705,124200,17240461600,45400,45450,45450,45400,540
20230705,124100,17215945050,45400,45450,45450,45400,213
20230705,124000,17206273900,45400,45400,45450,45400,451
20230705,123900,17185792650,45400,45400,45450,45400,99
20230705,123800,17181294300,45400,45400,45450,45400,148
20230705,123700,17174569750,45400,45400,45450,45350,197
20230705,123600,17165625550,45450,45400,45450,45350,143
20230705,123500,17159135200,45400,45400,45400,45350,147
20230705,123400,17152462050,45400,45350,45400,45350,178
20230705,123300,17144383350,45400,45350,45400,45350,416
20230705,123200,17125501950,45400,45400,45400,45350,46
20230705,123100,17123414100,45350,45400,45400,45350,76
20230705,123000,17119966200,45400,45350,45400,45350,280
20230705,122900,17107256650,45350,45400,45400,45350,150
20230705,122800,17100452950,45400,45350,45400,45350,1280
20230705,122700,17042341700,45350,45400,45400,45350,531
20230705,122600,17018236400,45400,45400,45450,45350,6043
20230705,122500,16743884600,45450,45400,45450,45400,1052
20230705,122400,16696105250,45400,45450,45450,45400,216
20230705,122300,16686296150,45400,45450,45450,45400,97
20230705,122200,16681890400,45400,45400,45450,45400,106
20230705,122100,16677075750,45450,45400,45450,45400,96
20230705,122000,16672717200,45400,45400,45450,45350,11826
20230705,121900,16135818150,45350,45350,45400,45350,217
20230705,121800,16125976250,45350,45350,45400,45350,202
20230705,121700,16116815200,45350,45400,45400,45350,99
20230705,121600,16112322250,45350,45350,45400,45350,233
20230705,121500,16101749900,45350,45350,45400,45350,104
20230705,121400,16097029550,45350,45350,45400,45350,260
20230705,121300,16085236150,45350,45350,45400,45350,7487
20230705,121200,15745697400,45350,45350,45400,45350,665
20230705,121100,15715534700,45350,45400,45400,45350,417
20230705,121000,15696616550,45350,45350,45400,45350,399
20230705,120900,15678511300,45400,45400,45400,45350,118
20230705,120800,15673158450,45350,45400,45400,45350,326
20230705,120700,15658360700,45400,45350,45400,45350,234
20230705,120600,15647741950,45350,45350,45400,45350,840
20230705,120500,15609610800,45400,45350,45400,45350,429
20230705,120400,15590148900,45350,45350,45400,45350,673
20230705,120300,15559605250,45350,45400,45400,45350,328
20230705,120200,15544726900,45400,45350,45400,45350,504
20230705,120100,15521859900,45350,45400,45400,45350,2317
20230705,120000,15416681700,45350,45350,45400,45350,213
20230705,115900,15407016350,45400,45350,45400,45350,215
20230705,115800,15397258100,45350,45350,45400,45350,453
20230705,115700,15376701900,45350,45400,45400,45350,673
20230705,115600,15346173900,45400,45350,45400,45350,209
20230705,115500,15336689000,45350,45300,45400,45300,5911
20230705,115400,15068635350,45350,45350,45350,45300,1302
20230705,115300,15009596600,45300,45350,45350,45300,304
20230705,115200,14995815300,45300,45300,45350,45300,210
20230705,115100,14986296000,45350,45350,45350,45300,593
20230705,115000,14959427050,45300,45350,45350,45300,97
20230705,114900,14955031400,45300,45250,45350,45250,14355
20230705,114800,14304752200,45300,45300,45300,45250,8896
20230705,114700,13901792150,45300,45250,45300,45250,257
20230705,114600,13890162050,45250,45250,45300,45250,2210
20230705,114500,13790059600,45250,45250,45300,45250,6698
20230705,114400,13486679100,45250,45300,45300,45250,484
20230705,114300,13464759250,45250,45250,45300,45250,1021
20230705,114200,13418547650,45250,45250,45300,45250,260
20230705,114100,13406774600,45250,45300,45300,45250,675
20230705,114000,13376206600,45250,45250,45300,45250,733
20230705,113900,13343010000,45250,45300,45300,45250,543
20230705,113800,13318426200,45250,45250,45300,45250,209
20230705,113700,13308963050,45300,45250,45300,45250,302
20230705,113600,13295287050,45250,45250,45300,45250,564
20230705,113500,13269747150,45300,45300,45300,45250,1373
20230705,113400,13207599350,45250,45250,45300,45250,150
20230705,113300,13200806900,45250,45250,45300,45250,342
20230705,113200,13185324150,45250,45300,45300,45250,1486
20230705,113100,13118020550,45300,45300,45300,45250,440
20230705,113000,13098093850,45250,45300,45300,45250,1148
20230705,112900,13046115650,45300,45250,45300,45250,507
20230705,112800,13023167650,45250,45250,45300,45250,271
20230705,112700,13010901300,45250,45300,45300,45250,391
20230705,112600,12993198500,45300,45250,45300,45250,649
20230705,112500,12963807000,45250,45300,45300,45250,522
20230705,112400,12940164650,45300,45250,45300,45250,325
20230705,112300,12925451200,45300,45250,45300,45250,2272
20230705,112200,12822532850,45300,45250,45300,45250,365
20230705,112100,12806003150,45250,45250,45300,45250,1220
20230705,112000,12750763650,45300,45250,45300,45250,728
20230705,111900,12717803050,45250,45300,45300,45250,228
20230705,111800,12707481050,45250,45250,45300,45250,1384
20230705,111700,12644795550,45300,45250,45300,45250,207
20230705,111600,12635427500,45250,45300,45300,45250,234
20230705,111500,12624831100,45250,45300,45300,45250,577
20230705,111400,12598715500,45250,45250,45300,45250,547
20230705,111300,12573955950,45250,45250,45300,45250,528
20230705,111200,12550054900,45300,45300,45300,45250,332
20230705,111100,12535018650,45300,45300,45300,45250,145
20230705,111000,12528455100,45250,45300,45300,45250,533
20230705,110900,12504328550,45250,45250,45300,45250,319
20230705,110800,12489888250,45250,45250,45300,45250,134
20230705,110700,12483821200,45250,45250,45300,45250,145
20230705,110600,12477257600,45250,45250,45300,45250,553
20230705,110500,12452229500,45250,45250,45300,45250,1280
20230705,110400,12394309200,45300,45250,45300,45250,2180
20230705,110300,12295661300,45250,45300,45300,45250,134
20230705,110200,12289593300,45250,45250,45300,45250,210
20230705,110100,12280082900,45250,45250,45300,45250,1103
20230705,110000,12230150400,45300,45300,45300,45250,269
20230705,105900,12217976000,45300,45250,45300,45250,128
20230705,105800,12212182600,45250,45250,45300,45250,610
20230705,105700,12184576900,45250,45300,45300,45250,475
20230705,105600,12163067800,45300,45300,45300,45250,763
20230705,105500,12128523200,45250,45300,45300,45250,630
20230705,105400,12100012950,45300,45250,45300,45250,1924
20230705,105300,12012931700,45300,45250,45300,45250,512
20230705,105200,11989758700,45250,45300,45300,45250,1341
20230705,105100,11929073150,45250,45250,45300,45250,1336
20230705,105000,11868593350,45300,45250,45300,45250,1452
20230705,104900,11802842650,45250,45300,45300,45250,448
20230705,104800,11782560600,45300,45300,45300,45250,459
20230705,104700,11761777450,45300,45300,45300,45250,370
20230705,104600,11745025650,45250,45300,45300,45250,357
20230705,104500,11728861550,45300,45300,45300,45250,325
20230705,104400,11714142000,45300,45300,45300,45250,527
20230705,104300,11690281700,45250,45300,45300,45250,791
20230705,104200,11654460050,45250,45300,45300,45250,1263
20230705,104100,11597252000,45250,45300,45300,45250,675
20230705,104000,11566684450,45300,45300,45300,45250,847
20230705,103900,11528317600,45300,45300,45300,45250,549
20230705,103800,11503450900,45250,45300,45300,45250,355
20230705,103700,11487374250,45250,45250,45300,45250,618
20230705,103600,11459392900,45250,45250,45300,45250,860
20230705,103500,11420444800,45250,45250,45300,45250,387
20230705,103400,11402923550,45250,45250,45300,45250,469
20230705,103300,11381683850,45250,45300,45300,45250,1789
20230705,103200,11300717350,45300,45250,45300,45250,665
20230705,103100,11270599550,45250,45300,45300,45250,1561
20230705,103000,11199952850,45300,45300,45300,45250,1203
20230705,102900,11145494550,45250,45300,45300,45250,2331
20230705,102800,11040010900,45300,45250,45300,45250,556
20230705,102700,11014844200,45300,45300,45300,45250,580
20230705,102600,10988592950,45250,45250,45300,45250,321
20230705,102500,10974055600,45250,45250,45300,45250,803
20230705,102400,10937689900,45250,45300,45300,45250,295
20230705,102300,10924330550,45250,45250,45300,45250,1121
20230705,102200,10873571700,45300,45250,45300,45250,897
20230705,102100,10832948400,45250,45250,45300,45250,354
20230705,102000,10816918350,45300,45250,45300,45250,727
20230705,101900,10783996500,45300,45250,45300,45250,585
20230705,101800,10757505750,45300,45300,45300,45250,493
20230705,101700,10735181950,45250,45250,45300,45250,1822
20230705,101600,10652718400,45250,45300,45350,45250,11551
20230705,101500,10129458550,45350,45300,45350,45300,2917
20230705,101400,9997303700,45300,45300,45350,45300,1271
20230705,101300,9939724150,45350,45300,45350,45300,467
20230705,101200,9918564050,45300,45350,45350,45300,452
20230705,101100,9898083550,45300,45350,45350,45300,439
20230705,101000,9878191300,45300,45300,45350,45300,949
20230705,100900,9835198650,45300,45300,45350,45300,412
20230705,100800,9816528250,45300,45300,45350,45300,508
20230705,100700,9793507400,45300,45350,45350,45300,1703
20230705,100600,9716355250,45350,45300,45350,45300,396
20230705,100500,9698403200,45300,45350,45400,45300,6466
20230705,100400,9405211500,45350,45350,45400,45350,2414
20230705,100300,9295735300,45350,45350,45400,45350,228
20230705,100200,9285394650,45350,45350,45400,45350,2453
20230705,100100,9174147000,45350,45400,45400,45350,450
20230705,100000,9153733850,45350,45350,45400,45350,733
20230705,095900,9120479900,45350,45350,45400,45350,212
20230705,095800,9110859800,45350,45400,45400,45350,467
20230705,095700,9089670800,45350,45350,45400,45350,570
20230705,095600,9063810850,45350,45300,45400,45300,1970
20230705,095500,8974465150,45300,45350,45350,45300,736
20230705,095400,8941113000,45350,45350,45350,45300,1134
20230705,095300,8889713400,45300,45350,45400,45300,6033
20230705,095200,8616126900,45300,45350,45350,45300,787
20230705,095100,8580455350,45350,45350,45350,45300,642
20230705,095000,8551340800,45350,45350,45350,45300,201
20230705,094900,8542231450,45350,45350,45350,45300,483
20230705,094800,8520332400,45300,45350,45350,45300,397
20230705,094700,8502341500,45350,45300,45350,45300,545
20230705,094600,8477642950,45300,45300,45350,45300,805
20230705,094500,8441161150,45300,45350,45350,45300,1062
20230705,094400,8393024150,45300,45350,45350,45300,316
20230705,094300,8378702000,45300,45350,45350,45300,534
20230705,094200,8354497450,45350,45350,45350,45300,563
20230705,094100,8328982700,45350,45350,45350,45300,597
20230705,094000,8301928500,45350,45300,45350,45300,1194
20230705,093900,8247808600,45350,45300,45350,45250,10597
20230705,093800,7767791200,45300,45300,45300,45250,1888
20230705,093700,7682302400,45300,45300,45300,45250,9191
20230705,093600,7266100700,45300,45400,45400,45300,16429
20230705,093500,6521552600,45400,45350,45400,45350,1060
20230705,093400,6473453800,45400,45400,45400,45350,2208
20230705,093300,6373295750,45400,45350,45400,45350,1838
20230705,093200,6289887900,45400,45400,45400,45350,1093
20230705,093100,6240312100,45350,45350,45400,45350,762
20230705,093000,6205752000,45400,45400,45400,45350,1114
20230705,092900,6155228400,45350,45300,45400,45300,562
20230705,092800,6129748850,45350,45350,45400,45300,1929
20230705,092700,6042274100,45350,45350,45350,45300,2475
20230705,092600,5930046100,45350,45350,45400,45300,1985
20230705,092500,5840038700,45350,45350,45400,45300,3333
20230705,092400,5688898100,45350,45450,45450,45350,10341
20230705,092300,5219627050,45400,45450,45450,45400,1763
20230705,092200,5139514750,45450,45450,45450,45400,859
20230705,092100,5100492800,45400,45450,45450,45400,483
20230705,092000,5078561450,45450,45350,45450,45350,3576
20230705,091900,4916208600,45400,45400,45400,45350,5866
20230705,091800,4650176400,45400,45450,45450,45350,3768
20230705,091700,4479139650,45450,45450,45450,45400,1135
20230705,091600,4427556100,45450,45300,45450,45300,7276
20230705,091500,4097388650,45350,45350,45400,45300,7362
20230705,091400,3763790950,45350,45500,45550,45350,25638
20230705,091300,2598525000,45500,45600,45600,45500,10874
20230705,091200,2103221000,45600,45550,45600,45550,1750
20230705,091100,2023429000,45550,45550,45600,45550,1280
20230705,091000,1965119700,45600,45600,45650,45550,5421
20230705,090900,1717937250,45650,45650,45650,45600,1590
20230705,090800,1645401900,45650,45600,45650,45600,749
20230705,090700,1611240150,45650,45650,45650,45600,936
20230705,090600,1568544100,45600,45550,45650,45550,3640
20230705,090500,1402545150,45550,45550,45600,45550,1498
20230705,090400,1334262950,45550,45600,45600,45550,3455
20230705,090300,1176846700,45600,45600,45650,45550,3882
20230705,090200,999845450,45600,45550,45650,45550,7815
20230705,090100,643512750,45550,45650,45650,45550,5597
20230705,090000,388290750,45650,45650,45800,45600,8491