KissMeData/017670/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,185800,24053936250,46400,46400,46400,46400,31521
20230802,185700,24053936250,46400,46400,46400,46400,0
20230802,185600,24053936250,46400,46400,46400,46400,0
20230802,185500,24053936250,46400,46400,46400,46400,0
20230802,185400,24053936250,46400,46400,46400,46400,0
20230802,185300,24053936250,46400,46400,46400,46400,0
20230802,185200,24053936250,46400,46400,46400,46400,0
20230802,185100,24053936250,46400,46400,46400,46400,0
20230802,185000,24053936250,46400,46400,46400,46400,0
20230802,184900,24053936250,46400,46400,46400,46400,0
20230802,184800,24053936250,46400,46400,46400,46400,0
20230802,184700,24053936250,46400,46400,46400,46400,0
20230802,184600,24053936250,46400,46400,46400,46400,0
20230802,184500,24053936250,46400,46400,46400,46400,0
20230802,184400,24053936250,46400,46400,46400,46400,0
20230802,184300,24053936250,46400,46400,46400,46400,0
20230802,184200,24053936250,46400,46400,46400,46400,0
20230802,184100,24053936250,46400,46400,46400,46400,0
20230802,184000,24053936250,46400,46400,46400,46400,0
20230802,183900,24053936250,46400,46400,46400,46400,0
20230802,183800,24053936250,46400,46400,46400,46400,0
20230802,183700,24053936250,46400,46400,46400,46400,0
20230802,183600,24053936250,46400,46400,46400,46400,0
20230802,183500,24053936250,46400,46400,46400,46400,0
20230802,183400,24053936250,46400,46400,46400,46400,0
20230802,183300,24053936250,46400,46400,46400,46400,0
20230802,183200,24053936250,46400,46400,46400,46400,0
20230802,183100,24053936250,46400,46400,46400,46400,0
20230802,183000,24053936250,46400,46400,46400,46400,0
20230802,182900,24053936250,46400,46400,46400,46400,0
20230802,182800,24053936250,46400,46400,46400,46400,31521
20230802,182700,24053936250,46400,46400,46400,46400,0
20230802,182600,24053936250,46400,46400,46400,46400,0
20230802,182500,24053936250,46400,46400,46400,46400,0
20230802,182400,24053936250,46400,46400,46400,46400,0
20230802,182300,24053936250,46400,46400,46400,46400,0
20230802,182200,24053936250,46400,46400,46400,46400,0
20230802,182100,24053936250,46400,46400,46400,46400,0
20230802,182000,24053936250,46400,46400,46400,46400,0
20230802,181900,24053936250,46400,46400,46400,46400,0
20230802,181800,24053936250,46400,46400,46400,46400,0
20230802,181700,24053936250,46400,46400,46400,46400,0
20230802,181600,24053936250,46400,46400,46400,46400,0
20230802,181500,24053936250,46400,46400,46400,46400,0
20230802,181400,24053936250,46400,46400,46400,46400,0
20230802,181300,24053936250,46400,46400,46400,46400,0
20230802,181200,24053936250,46400,46400,46400,46400,0
20230802,181100,24053936250,46400,46400,46400,46400,0
20230802,181000,24053936250,46400,46400,46400,46400,0
20230802,180900,24053936250,46400,46400,46400,46400,0
20230802,180800,24053936250,46400,46400,46400,46400,0
20230802,180700,24053936250,46400,46400,46400,46400,0
20230802,180600,24053936250,46400,46400,46400,46400,0
20230802,180500,24053936250,46400,46400,46400,46400,0
20230802,180400,24053936250,46400,46400,46400,46400,0
20230802,180300,24053936250,46400,46400,46400,46400,0
20230802,180200,24053936250,46400,46400,46400,46400,0
20230802,180100,24053936250,46400,46400,46400,46400,0
20230802,180000,24053936250,46400,46400,46400,46400,0
20230802,175900,24053936250,46400,46400,46400,46400,0
20230802,175800,24053936250,46400,46400,46400,46400,31521
20230802,175700,24053936250,46400,46400,46400,46400,0
20230802,175600,24053936250,46400,46400,46400,46400,0
20230802,175500,24053936250,46400,46400,46400,46400,0
20230802,175400,24053936250,46400,46400,46400,46400,0
20230802,175300,24053936250,46400,46400,46400,46400,0
20230802,175200,24053936250,46400,46400,46400,46400,0
20230802,175100,24053936250,46400,46400,46400,46400,0
20230802,175000,24053936250,46400,46400,46400,46400,0
20230802,174900,24053936250,46400,46400,46400,46400,0
20230802,174800,24053936250,46400,46400,46400,46400,0
20230802,174700,24053936250,46400,46400,46400,46400,0
20230802,174600,24053936250,46400,46400,46400,46400,0
20230802,174500,24053936250,46400,46400,46400,46400,0
20230802,174400,24053936250,46400,46400,46400,46400,0
20230802,174300,24053936250,46400,46400,46400,46400,0
20230802,174200,24053936250,46400,46400,46400,46400,0
20230802,174100,24053936250,46400,46400,46400,46400,0
20230802,174000,24053936250,46400,46400,46400,46400,0
20230802,173900,24053936250,46400,46400,46400,46400,0
20230802,173800,24053936250,46400,46400,46400,46400,0
20230802,173700,24053936250,46400,46400,46400,46400,0
20230802,173600,24053936250,46400,46400,46400,46400,0
20230802,173500,24053936250,46400,46400,46400,46400,0
20230802,173400,24053936250,46400,46400,46400,46400,0
20230802,173300,24053936250,46400,46400,46400,46400,0
20230802,173200,24053936250,46400,46400,46400,46400,0
20230802,173100,24053936250,46400,46400,46400,46400,0
20230802,173000,24053936250,46400,46400,46400,46400,0
20230802,172900,24053936250,46400,46400,46400,46400,0
20230802,172800,24053936250,46400,46400,46400,46400,31521
20230802,172700,24053936250,46400,46400,46400,46400,0
20230802,172600,24053936250,46400,46400,46400,46400,0
20230802,172500,24053936250,46400,46400,46400,46400,0
20230802,172400,24053936250,46400,46400,46400,46400,0
20230802,172300,24053936250,46400,46400,46400,46400,0
20230802,172200,24053936250,46400,46400,46400,46400,0
20230802,172100,24053936250,46400,46400,46400,46400,0
20230802,172000,24053936250,46400,46400,46400,46400,0
20230802,171900,24053936250,46400,46400,46400,46400,0
20230802,171800,24053936250,46400,46400,46400,46400,0
20230802,171700,24053936250,46400,46400,46400,46400,0
20230802,171600,24053936250,46400,46400,46400,46400,0
20230802,171500,24053936250,46400,46400,46400,46400,0
20230802,171400,24053936250,46400,46400,46400,46400,0
20230802,171300,24053936250,46400,46400,46400,46400,0
20230802,171200,24053936250,46400,46400,46400,46400,0
20230802,171100,24053936250,46400,46400,46400,46400,0
20230802,171000,24053936250,46400,46400,46400,46400,0
20230802,170900,24053936250,46400,46400,46400,46400,0
20230802,170800,24053936250,46400,46400,46400,46400,0
20230802,170700,24053936250,46400,46400,46400,46400,0
20230802,170600,24053936250,46400,46400,46400,46400,0
20230802,170500,24053936250,46400,46400,46400,46400,0
20230802,170400,24053936250,46400,46400,46400,46400,0
20230802,170300,24053936250,46400,46400,46400,46400,0
20230802,170200,24053936250,46400,46400,46400,46400,0
20230802,170100,24053936250,46400,46400,46400,46400,0
20230802,170000,24053936250,46400,46400,46400,46400,0
20230802,165900,24053936250,46400,46400,46400,46400,0
20230802,165800,24053936250,46400,46400,46400,46400,31521
20230802,165700,24053936250,46400,46400,46400,46400,0
20230802,165600,24053936250,46400,46400,46400,46400,0
20230802,165500,24053936250,46400,46400,46400,46400,0
20230802,165400,24053936250,46400,46400,46400,46400,0
20230802,165300,24053936250,46400,46400,46400,46400,0
20230802,165200,24053936250,46400,46400,46400,46400,0
20230802,165100,24053936250,46400,46400,46400,46400,0
20230802,165000,24053936250,46400,46400,46400,46400,0
20230802,164900,24053936250,46400,46400,46400,46400,0
20230802,164800,24053936250,46400,46400,46400,46400,0
20230802,164700,24053936250,46400,46400,46400,46400,0
20230802,164600,24053936250,46400,46400,46400,46400,0
20230802,164500,24053936250,46400,46400,46400,46400,0
20230802,164400,24053936250,46400,46400,46400,46400,0
20230802,164300,24053936250,46400,46400,46400,46400,0
20230802,164200,24053936250,46400,46400,46400,46400,0
20230802,164100,24053936250,46400,46400,46400,46400,0
20230802,164000,24053936250,46400,46400,46400,46400,0
20230802,163900,24053936250,46400,46400,46400,46400,0
20230802,163800,24053936250,46400,46400,46400,46400,0
20230802,163700,24053936250,46400,46400,46400,46400,0
20230802,163600,24053936250,46400,46400,46400,46400,0
20230802,163500,24053936250,46400,46400,46400,46400,0
20230802,163400,24053936250,46400,46400,46400,46400,0
20230802,163300,24053936250,46400,46400,46400,46400,0
20230802,163200,24053936250,46400,46400,46400,46400,0
20230802,163100,24053936250,46400,46400,46400,46400,0
20230802,163000,24053936250,46400,46400,46400,46400,0
20230802,162900,24053936250,46400,46400,46400,46400,0
20230802,162800,24053936250,46400,46400,46400,46400,31521
20230802,162700,24053936250,46400,46400,46400,46400,0
20230802,162600,24053936250,46400,46400,46400,46400,0
20230802,162500,24053936250,46400,46400,46400,46400,0
20230802,162400,24053936250,46400,46400,46400,46400,0
20230802,162300,24053936250,46400,46400,46400,46400,0
20230802,162200,24053936250,46400,46400,46400,46400,0
20230802,162100,24053936250,46400,46400,46400,46400,0
20230802,162000,24053936250,46400,46400,46400,46400,0
20230802,161900,24053936250,46400,46400,46400,46400,0
20230802,161800,24053936250,46400,46400,46400,46400,0
20230802,161700,24053936250,46400,46400,46400,46400,0
20230802,161600,24053936250,46400,46400,46400,46400,0
20230802,161500,24053936250,46400,46400,46400,46400,0
20230802,161400,24053936250,46400,46400,46400,46400,0
20230802,161300,24053936250,46400,46400,46400,46400,0
20230802,161200,24053936250,46400,46400,46400,46400,0
20230802,161100,24053936250,46400,46400,46400,46400,0
20230802,161000,24053936250,46400,46400,46400,46400,0
20230802,160900,24053936250,46400,46400,46400,46400,0
20230802,160800,24053936250,46400,46400,46400,46400,0
20230802,160700,24053936250,46400,46400,46400,46400,0
20230802,160600,24053936250,46400,46400,46400,46400,0
20230802,160500,24053936250,46400,46400,46400,46400,0
20230802,160400,24053936250,46400,46400,46400,46400,0
20230802,160300,24053936250,46400,46400,46400,46400,0
20230802,160200,24053936250,46400,46400,46400,46400,0
20230802,160100,24053936250,46400,46400,46400,46400,0
20230802,160000,24053936250,46400,46400,46400,46400,0
20230802,155900,24053936250,46400,46400,46400,46400,0
20230802,155800,24053936250,46400,46400,46400,46400,31521
20230802,155700,24053936250,46400,46400,46400,46400,0
20230802,155600,24053936250,46400,46400,46400,46400,0
20230802,155500,24053936250,46400,46400,46400,46400,0
20230802,155400,24053936250,46400,46400,46400,46400,0
20230802,155300,24053936250,46400,46400,46400,46400,0
20230802,155200,24053936250,46400,46400,46400,46400,0
20230802,155100,24053936250,46400,46400,46400,46400,0
20230802,155000,24053936250,46400,46400,46400,46400,0
20230802,154900,24053936250,46400,46400,46400,46400,0
20230802,154800,24053936250,46400,46400,46400,46400,0
20230802,154700,24053936250,46400,46400,46400,46400,0
20230802,154600,24053936250,46400,46400,46400,46400,0
20230802,154500,24053936250,46400,46400,46400,46400,0
20230802,154400,24053936250,46400,46400,46400,46400,0
20230802,154300,24053936250,46400,46400,46400,46400,0
20230802,154200,24053936250,46400,46400,46400,46400,0
20230802,154100,24053936250,46400,46400,46400,46400,0
20230802,154000,24053936250,46400,46400,46400,46400,0
20230802,153900,24053936250,46400,46400,46400,46400,0
20230802,153800,24053936250,46400,46400,46400,46400,0
20230802,153700,24053936250,46400,46400,46400,46400,0
20230802,153600,24053936250,46400,46400,46400,46400,0
20230802,153500,24053936250,46400,46400,46400,46400,0
20230802,153400,24053936250,46400,46400,46400,46400,0
20230802,153300,24053936250,46400,46400,46400,46400,0
20230802,153200,24053936250,46400,46400,46400,46400,0
20230802,153100,24053936250,46400,46400,46400,46400,0
20230802,153000,24053936250,46400,46400,46400,46400,31521
20230802,152900,22591361850,46500,46500,46500,46500,0
20230802,152800,22591361850,46500,46500,46500,46500,0
20230802,152700,22591361850,46500,46500,46500,46500,0
20230802,152600,22591361850,46500,46500,46500,46500,0
20230802,152500,22591361850,46500,46500,46500,46500,0
20230802,152400,22591361850,46500,46500,46500,46500,0
20230802,152300,22591361850,46500,46500,46500,46500,0
20230802,152200,22591361850,46500,46500,46500,46500,0
20230802,152100,22591361850,46500,46500,46500,46500,0
20230802,152000,22591361850,46500,46500,46500,46500,0
20230802,151900,22591361850,46500,46450,46500,46400,2109
20230802,151800,22493467900,46400,46450,46500,46400,2908
20230802,151700,22358439700,46450,46500,46550,46450,6368
20230802,151600,22062407000,46500,46550,46550,46500,1840
20230802,151500,21976830400,46550,46500,46550,46500,1859
20230802,151400,21890363950,46500,46550,46550,46500,1584
20230802,151300,21816689350,46550,46500,46550,46500,1433
20230802,151200,21750044300,46500,46500,46550,46500,829
20230802,151100,21711480750,46500,46500,46550,46500,3107
20230802,151000,21566988300,46500,46550,46550,46500,1464
20230802,150900,21498893850,46550,46500,46550,46500,1023
20230802,150800,21451295800,46500,46550,46550,46500,1635
20230802,150700,21375239400,46500,46500,46550,46500,821
20230802,150600,21337040800,46550,46550,46550,46500,820
20230802,150500,21298892150,46550,46500,46550,46500,792
20230802,150400,21262051400,46500,46550,46550,46500,762
20230802,150300,21226601400,46550,46550,46550,46500,495
20230802,150200,21203571800,46500,46500,46550,46500,650
20230802,150100,21173337850,46500,46500,46550,46500,2076
20230802,150000,21076770600,46500,46550,46550,46500,828
20230802,145900,21038241850,46550,46500,46550,46500,4902
20230802,145800,20810075600,46550,46500,46550,46500,1074
20230802,145700,20760112050,46500,46550,46550,46500,870
20230802,145600,20719632850,46550,46550,46550,46500,687
20230802,145500,20687664600,46500,46500,46550,46500,1105
20230802,145400,20636239200,46500,46550,46550,46500,559
20230802,145300,20610229900,46550,46550,46550,46500,832
20230802,145200,20571512100,46500,46550,46550,46500,507
20230802,145100,20547921300,46550,46550,46550,46500,728
20230802,145000,20514044850,46550,46550,46550,46500,472
20230802,144900,20492082750,46500,46550,46550,46500,474
20230802,144800,20470020850,46500,46500,46550,46500,602
20230802,144700,20442008700,46550,46500,46550,46450,2315
20230802,144600,20334351300,46500,46550,46550,46500,1466
20230802,144500,20266168950,46500,46550,46550,46450,2013
20230802,144400,20172542800,46500,46550,46550,46500,362
20230802,144300,20155692700,46550,46500,46550,46500,2006
20230802,144200,20062397850,46550,46550,46550,46500,649
20230802,144100,20032189300,46500,46500,46550,46500,1192
20230802,144000,19976719750,46550,46550,46550,46500,599
20230802,143900,19948849700,46550,46550,46550,46500,5421
20230802,143800,19696767650,46500,46550,46550,46500,2419
20230802,143700,19584258250,46500,46500,46550,46500,806
20230802,143600,19546760250,46550,46550,46550,46500,631
20230802,143500,19517402500,46500,46500,46550,46500,930
20230802,143400,19474133100,46500,46500,46550,46500,539
20230802,143300,19449046100,46550,46550,46550,46500,685
20230802,143200,19417162250,46550,46550,46550,46500,580
20230802,143100,19390164950,46550,46550,46550,46500,416
20230802,143000,19370804350,46500,46500,46550,46500,676
20230802,142900,19339344900,46500,46500,46550,46500,721
20230802,142800,19305802600,46500,46500,46550,46500,513
20230802,142700,19281935300,46550,46550,46550,46500,578
20230802,142600,19255029500,46500,46500,46550,46500,422
20230802,142500,19235399550,46550,46500,46550,46500,942
20230802,142400,19191589950,46500,46500,46500,46450,624
20230802,142300,19162575650,46500,46550,46550,46450,1473
20230802,142200,19094069600,46550,46550,46550,46500,2147
20230802,142100,18994210150,46550,46550,46550,46500,493
20230802,142000,18971275500,46500,46550,46550,46500,1206
20230802,141900,18915166900,46550,46550,46550,46500,486
20230802,141800,18892553500,46550,46550,46550,46500,860
20230802,141700,18852532850,46500,46550,46550,46500,810
20230802,141600,18814832800,46500,46550,46550,46500,1594
20230802,141500,18740678100,46500,46500,46550,46500,3919
20230802,141400,18558409800,46500,46500,46500,46450,767
20230802,141300,18522746150,46500,46500,46500,46450,1206
20230802,141200,18466670650,46500,46500,46500,46450,1130
20230802,141100,18414133400,46500,46450,46500,46450,469
20230802,141000,18392325550,46450,46400,46500,46400,4067
20230802,140900,18203485100,46400,46450,46450,46400,940
20230802,140800,18159829850,46450,46450,46450,46400,548
20230802,140700,18134385100,46400,46400,46450,46400,727
20230802,140600,18100625850,46400,46400,46450,46400,596
20230802,140500,18072958800,46400,46450,46500,46400,5994
20230802,140400,17794535100,46500,46500,46500,46450,535
20230802,140300,17769663000,46500,46500,46500,46450,461
20230802,140200,17748234800,46500,46500,46500,46450,468
20230802,140100,17726477650,46500,46450,46500,46450,566
20230802,140000,17700165600,46450,46550,46550,46450,3126
20230802,135900,17554835700,46550,46550,46550,46500,593
20230802,135800,17527243900,46500,46500,46550,46500,3248
20230802,135700,17376193800,46500,46500,46550,46500,648
20230802,135600,17346049450,46550,46500,46550,46500,553
20230802,135500,17320312750,46500,46500,46550,46500,578
20230802,135400,17293426900,46550,46550,46550,46500,643
20230802,135300,17263498850,46500,46500,46550,46450,1482
20230802,135200,17194585900,46550,46550,46550,46500,518
20230802,135100,17170479050,46550,46550,46550,46450,1641
20230802,135000,17094173500,46550,46550,46550,46450,3259
20230802,134900,16942624950,46550,46550,46550,46500,2352
20230802,134800,16833238200,46550,46500,46550,46450,1585
20230802,134700,16759531250,46550,46550,46550,46450,934
20230802,134600,16716089000,46550,46500,46550,46450,3468
20230802,134500,16554812050,46500,46500,46550,46500,633
20230802,134400,16525360100,46500,46500,46550,46500,455
20230802,134300,16504189650,46550,46550,46550,46500,768
20230802,134200,16468454150,46500,46550,46550,46500,367
20230802,134100,16451374950,46500,46500,46550,46450,1182
20230802,134000,16396398750,46500,46550,46550,46500,6424
20230802,133900,16097671050,46550,46500,46550,46500,462
20230802,133800,16076165900,46550,46500,46550,46500,2152
20230802,133700,15976080250,46500,46500,46550,46500,629
20230802,133600,15946817800,46500,46550,46550,46500,923
20230802,133500,15903870700,46500,46550,46550,46500,470
20230802,133400,15881997500,46500,46550,46550,46500,2111
20230802,133300,15783819700,46550,46550,46550,46500,748
20230802,133200,15749013200,46500,46550,46550,46500,1037
20230802,133100,15700764050,46500,46450,46550,46450,10152
20230802,133000,15228701050,46500,46450,46500,46450,656
20230802,132900,15198207450,46500,46500,46500,46450,647
20230802,132800,15168128350,46450,46450,46500,46450,711
20230802,132700,15135097500,46450,46450,46500,46450,405
20230802,132600,15116271500,46450,46450,46500,46450,323
20230802,132500,15101261350,46450,46500,46500,46450,384
20230802,132400,15083414950,46500,46500,46500,46450,672
20230802,132300,15052181450,46450,46450,46500,46450,2468
20230802,132200,14937532750,46450,46450,46500,46450,195
20230802,132100,14928471350,46450,46450,46500,46450,400
20230802,132000,14909877950,46450,46500,46500,46450,280
20230802,131900,14896865900,46450,46450,46500,46450,158
20230802,131800,14889524900,46500,46450,46500,46450,1122
20230802,131700,14837394450,46450,46450,46500,46450,263
20230802,131600,14825175650,46500,46450,46500,46450,451
20230802,131500,14804220250,46450,46500,46500,46450,313
20230802,131400,14789673200,46450,46450,46500,46450,869
20230802,131300,14749300250,46500,46500,46500,46450,837
20230802,131200,14710415450,46450,46450,46500,46450,316
20230802,131100,14695732350,46450,46450,46500,46450,309
20230802,131000,14681373100,46500,46450,46500,46450,616
20230802,130900,14652742900,46500,46450,46500,46450,307
20230802,130800,14638481900,46500,46500,46500,46450,401
20230802,130700,14619846200,46450,46450,46500,46450,380
20230802,130600,14602185150,46450,46550,46550,46450,1013
20230802,130500,14555089900,46500,46450,46550,46450,457
20230802,130400,14533842800,46500,46450,46550,46450,332
20230802,130300,14518409800,46500,46450,46550,46450,6088
20230802,130200,14235412900,46500,46450,46500,46400,598
20230802,130100,14207631400,46450,46450,46500,46400,1152
20230802,130000,14154111750,46500,46500,46500,46450,341
20230802,125900,14138261500,46500,46450,46500,46400,3596
20230802,125800,13971223500,46400,46450,46450,46400,517
20230802,125700,13947223650,46450,46450,46450,46400,438
20230802,125600,13926885850,46450,46450,46450,46400,556
20230802,125500,13901070200,46400,46450,46450,46400,204
20230802,125400,13891600550,46400,46450,46450,46400,370
20230802,125300,13874423950,46450,46400,46450,46400,224
20230802,125200,13864023900,46400,46450,46450,46400,1207
20230802,125100,13807963000,46450,46450,46450,46400,5245
20230802,125000,13564333000,46500,46500,46500,46450,636
20230802,124900,13534782000,46450,46500,46500,46450,992
20230802,124800,13488690700,46450,46450,46500,46450,2207
20230802,124700,13386170800,46450,46500,46500,46450,366
20230802,124600,13369163600,46500,46500,46500,46450,318
20230802,124500,13354386950,46450,46500,46500,46450,1619
20230802,124400,13279173150,46450,46500,46500,46450,400
20230802,124300,13260586050,46500,46450,46500,46450,395
20230802,124200,13242225100,46500,46500,46500,46450,295
20230802,124100,13228511450,46500,46450,46500,46450,619
20230802,124000,13199739600,46450,46500,46500,46450,359
20230802,123900,13183053200,46500,46500,46500,46450,274
20230802,123800,13170317550,46450,46500,46500,46450,335
20230802,123700,13154744150,46500,46500,46500,46450,499
20230802,123600,13131546850,46450,46450,46500,46450,788
20230802,123500,13094939550,46500,46500,46500,46450,591
20230802,123400,13067472250,46500,46500,46500,46450,472
20230802,123300,13045534900,46450,46450,46500,46450,405
20230802,123200,13026712900,46500,46450,46500,46450,287
20230802,123100,13013372400,46450,46500,46500,46450,348
20230802,123000,12997202100,46500,46500,46500,46450,570
20230802,122900,12970712550,46500,46500,46500,46450,273
20230802,122800,12958022350,46500,46500,46500,46450,408
20230802,122700,12939063850,46500,46450,46500,46450,383
20230802,122600,12921259950,46500,46500,46500,46450,430
20230802,122500,12901275300,46500,46500,46500,46450,316
20230802,122400,12886589350,46500,46550,46550,46450,4049
20230802,122300,12698310750,46500,46550,46550,46500,403
20230802,122200,12679557750,46500,46500,46550,46500,285
20230802,122100,12666297400,46500,46550,46550,46500,1465
20230802,122000,12598164200,46550,46550,46550,46500,515
20230802,121900,12574208100,46550,46550,46550,46500,541
20230802,121800,12549031450,46550,46550,46550,46500,770
20230802,121700,12513192200,46550,46500,46550,46500,388
20230802,121600,12495137000,46550,46550,46550,46500,473
20230802,121500,12473131400,46550,46500,46550,46500,243
20230802,121400,12461824450,46550,46500,46550,46500,281
20230802,121300,12448750900,46500,46500,46550,46500,259
20230802,121200,12436696750,46550,46500,46550,46500,384
20230802,121100,12418827550,46500,46550,46550,46500,213
20230802,121000,12408916150,46550,46550,46550,46500,239
20230802,120900,12397794600,46550,46550,46550,46500,509
20230802,120800,12374106400,46550,46550,46550,46500,259
20230802,120700,12362053800,46550,46550,46550,46500,160
20230802,120600,12354610300,46500,46500,46550,46500,197
20230802,120500,12345446300,46500,46550,46550,46500,2644
20230802,120400,12222372450,46500,46550,46550,46500,708
20230802,120300,12189419550,46550,46550,46550,46500,962
20230802,120200,12144680850,46500,46550,46600,46500,2656
20230802,120100,12021052750,46550,46600,46600,46550,1857
20230802,120000,11934601450,46550,46600,46600,46550,186
20230802,115900,11925939450,46600,46600,46600,46550,218
20230802,115800,11915782700,46600,46600,46600,46550,592
20230802,115700,11888199850,46600,46600,46650,46600,389
20230802,115600,11870069600,46600,46600,46650,46600,1297
20230802,115500,11809587900,46650,46600,46650,46600,793
20230802,115400,11772628000,46600,46650,46650,46600,1071
20230802,115300,11722710050,46650,46600,46650,46600,310
20230802,115200,11708263150,46650,46600,46650,46600,95
20230802,115100,11703833500,46600,46600,46650,46600,1490
20230802,115000,11634390950,46600,46600,46650,46550,4976
20230802,114900,11402505350,46600,46600,46650,46600,3944
20230802,114800,11218710800,46650,46600,46650,46600,1610
20230802,114700,11143676050,46650,46650,46650,46600,694
20230802,114600,11111325450,46650,46600,46650,46600,214
20230802,114500,11101350000,46650,46600,46650,46600,222
20230802,114400,11091000700,46650,46650,46650,46600,599
20230802,114300,11063081000,46600,46600,46650,46600,378
20230802,114200,11045455700,46600,46650,46650,46600,988
20230802,114100,10999405050,46650,46650,46650,46600,172
20230802,114000,10991386350,46650,46650,46650,46600,2091
20230802,113900,10893941800,46650,46600,46650,46600,365
20230802,113800,10876918650,46650,46600,46650,46600,751
20230802,113700,10841893100,46650,46650,46650,46600,486
20230802,113600,10819239650,46650,46650,46650,46600,344
20230802,113500,10803198550,46650,46650,46650,46600,576
20230802,113400,10776330350,46600,46600,46650,46600,212
20230802,113300,10766441650,46600,46600,46650,46600,242
20230802,113200,10755161700,46650,46650,46650,46600,580
20230802,113100,10728125200,46600,46650,46650,46600,248
20230802,113000,10716563650,46600,46650,46700,46600,1428
20230802,112900,10649945500,46700,46650,46700,46650,3058
20230802,112800,10507278300,46650,46600,46650,46600,248
20230802,112700,10495710700,46650,46650,46650,46600,534
20230802,112600,10470801250,46650,46650,46650,46600,558
20230802,112500,10444772050,46650,46600,46650,46550,6726
20230802,112400,10131356650,46600,46550,46600,46500,2305
20230802,112300,10024056400,46500,46500,46550,46500,404
20230802,112200,10005261850,46500,46500,46550,46500,81
20230802,112100,10001492300,46550,46550,46550,46500,294
20230802,112000,9987807200,46550,46500,46550,46500,145
20230802,111900,9981058600,46550,46500,46550,46500,3347
20230802,111800,9825417300,46500,46450,46500,46450,281
20230802,111700,9812355800,46450,46500,46500,46450,269
20230802,111600,9799857950,46500,46500,46500,46450,136
20230802,111500,9793535400,46500,46500,46500,46450,284
20230802,111400,9780340100,46450,46500,46500,46450,208
20230802,111300,9770671250,46500,46450,46500,46450,573
20230802,111200,9744030450,46450,46450,46500,46450,209
20230802,111100,9734313250,46500,46450,46500,46450,944
20230802,111000,9690463300,46450,46450,46450,46400,352
20230802,110900,9674113950,46450,46450,46450,46400,651
20230802,110800,9643876900,46450,46450,46450,46400,267
20230802,110700,9631475500,46450,46450,46450,46400,207
20230802,110600,9621861750,46450,46450,46450,46400,469
20230802,110500,9600080400,46450,46450,46450,46400,204
20230802,110400,9590606350,46450,46400,46450,46400,140
20230802,110300,9584106300,46400,46450,46500,46400,851
20230802,110200,9544571400,46450,46450,46500,46450,757
20230802,110100,9509408100,46450,46400,46500,46400,705
20230802,110000,9476659900,46450,46450,46500,46400,4653
20230802,105900,9260530350,46450,46450,46450,46400,3308
20230802,105800,9106881050,46450,46450,46450,46400,220
20230802,105700,9096668000,46450,46400,46450,46400,1329
20230802,105600,9034955100,46400,46450,46450,46400,526
20230802,105500,9010529100,46450,46450,46450,46400,312
20230802,105400,8996042450,46450,46400,46450,46400,760
20230802,105300,8960742050,46400,46450,46450,46400,1556
20230802,105200,8888486050,46400,46450,46450,46400,647
20230802,105100,8858446350,46400,46450,46450,46400,431
20230802,105000,8838434600,46450,46450,46450,46400,221
20230802,104900,8828171800,46400,46400,46450,46400,519
20230802,104800,8804068650,46450,46400,46450,46400,261
20230802,104700,8791952900,46450,46450,46450,46400,386
20230802,104600,8774031050,46450,46500,46500,46400,874
20230802,104500,8733434500,46500,46450,46500,46450,1061
20230802,104400,8684139300,46500,46500,46500,46450,1074
20230802,104300,8634216800,46500,46500,46500,46450,501
20230802,104200,8610923750,46500,46500,46500,46450,208
20230802,104100,8601253050,46450,46500,46500,46450,657
20230802,104000,8570709700,46450,46500,46500,46450,807
20230802,103900,8533213450,46500,46450,46500,46450,236
20230802,103800,8522244900,46450,46500,46500,46450,950
20230802,103700,8478100600,46500,46500,46500,46450,268
20230802,103600,8465646200,46500,46500,46500,46450,352
20230802,103500,8449290100,46450,46500,46500,46450,432
20230802,103400,8429208500,46450,46450,46450,46400,2691
20230802,103300,8304212100,46400,46350,46450,46350,6835
20230802,103200,7987265150,46300,46350,46350,46300,614
20230802,103100,7958824650,46350,46350,46350,46300,900
20230802,103000,7917149100,46350,46300,46350,46300,935
20230802,102900,7873847000,46300,46350,46350,46300,747
20230802,102800,7839250450,46350,46350,46350,46300,663
20230802,102700,7808547200,46300,46300,46350,46300,804
20230802,102600,7771316900,46350,46300,46350,46300,542
20230802,102500,7746200500,46350,46300,46350,46300,139
20230802,102400,7739763650,46300,46300,46350,46250,8556
20230802,102300,7343622700,46250,46250,46300,46250,311
20230802,102200,7329228000,46300,46300,46300,46250,1490
20230802,102100,7260249650,46300,46250,46300,46250,732
20230802,102000,7226371050,46250,46250,46300,46250,2667
20230802,101900,7103006450,46250,46250,46300,46250,477
20230802,101800,7080938200,46250,46250,46300,46250,504
20230802,101700,7057622500,46250,46250,46300,46250,435
20230802,101600,7037499900,46250,46250,46300,46250,560
20230802,101500,7011589750,46250,46300,46300,46250,338
20230802,101400,6995954300,46300,46300,46300,46250,291
20230802,101300,6982489600,46300,46300,46300,46250,758
20230802,101200,6947428650,46300,46300,46300,46250,395
20230802,101100,6929149250,46300,46300,46300,46250,182
20230802,101000,6920725650,46250,46300,46300,46250,239
20230802,100900,6909670700,46250,46300,46300,46250,1092
20230802,100800,6859117800,46250,46300,46300,46250,2322
20230802,100700,6751703450,46300,46300,46300,46250,130
20230802,100600,6745686550,46300,46350,46350,46250,9794
20230802,100500,6292299950,46350,46350,46350,46300,316
20230802,100400,6277655550,46350,46350,46350,46300,1529
20230802,100300,6206787550,46350,46350,46350,46300,630
20230802,100200,6177606100,46350,46350,46400,46350,3131
20230802,100100,6032482750,46350,46350,46350,46300,306
20230802,100000,6018306250,46350,46300,46350,46300,241
20230802,095900,6007138550,46300,46200,46300,46200,2264
20230802,095800,5902408450,46250,46150,46250,46150,4486
20230802,095700,5695155400,46200,46200,46200,46150,1246
20230802,095600,5637645300,46200,46150,46200,46150,135
20230802,095500,5631413200,46150,46100,46150,46100,3615
20230802,095400,5464582300,46100,46100,46150,46100,773
20230802,095300,5428921400,46150,46150,46200,46100,6132
20230802,095200,5145936350,46150,46150,46200,46150,230
20230802,095100,5135318550,46150,46150,46200,46150,614
20230802,095000,5106965000,46200,46200,46200,46150,579
20230802,094900,5080223300,46150,46200,46200,46150,578
20230802,094800,5053535150,46200,46200,46200,46150,808
20230802,094700,5016219850,46200,46200,46200,46150,251
20230802,094600,5004625800,46200,46200,46200,46150,456
20230802,094500,4983560950,46200,46250,46250,46200,1186
20230802,094400,4928766450,46250,46250,46250,46200,1122
20230802,094300,4876923800,46200,46250,46250,46200,911
20230802,094200,4834822000,46250,46350,46350,46150,16765
20230802,094100,4059466000,46300,46400,46450,46300,12323
20230802,094000,3488047650,46450,46400,46450,46400,364
20230802,093900,3471150200,46400,46450,46450,46400,354
20230802,093800,3454716650,46450,46400,46450,46400,258
20230802,093700,3442734400,46450,46450,46450,46400,195
20230802,093600,3433680550,46450,46400,46450,46400,1259
20230802,093500,3375251550,46450,46450,46450,46400,416
20230802,093400,3355941200,46450,46550,46600,46400,4975
20230802,093300,3124295300,46550,46450,46550,46400,7098
20230802,093200,2794365400,46450,46450,46450,46400,870
20230802,093100,2753985800,46450,46450,46450,46400,228
20230802,093000,2743398700,46400,46400,46450,46400,545
20230802,092900,2718095000,46400,46450,46450,46400,1027
20230802,092800,2670404600,46400,46450,46500,46400,4896
20230802,092700,2443005700,46450,46500,46500,46450,714
20230802,092600,2409839100,46450,46450,46500,46450,202
20230802,092500,2400455600,46450,46400,46500,46400,4005
20230802,092400,2214430000,46450,46600,46650,46400,12108
20230802,092300,1651256950,46650,46600,46650,46600,1953
20230802,092200,1560180300,46600,46700,46700,46600,2265
20230802,092100,1454506150,46700,46650,46700,46650,1180
20230802,092000,1399449350,46650,46700,46700,46650,403
20230802,091900,1380638250,46650,46700,46700,46650,41
20230802,091800,1378724050,46700,46700,46700,46650,732
20230802,091700,1344539800,46650,46700,46700,46650,1197
20230802,091600,1288645950,46700,46650,46700,46650,1962
20230802,091500,1197031050,46700,46650,46700,46650,964
20230802,091400,1152057500,46650,46700,46700,46650,345
20230802,091300,1135949250,46650,46700,46700,46650,601
20230802,091200,1107889400,46700,46700,46750,46700,316
20230802,091100,1093130750,46700,46750,46750,46650,1358
20230802,091000,1029700500,46700,46700,46750,46700,2489
20230802,090900,913412800,46750,46750,46750,46700,4780
20230802,090800,690167700,46750,46700,46750,46700,277
20230802,090700,677223500,46700,46700,46750,46700,1070
20230802,090600,627236800,46700,46750,46750,46700,512
20230802,090500,603308800,46750,46750,46800,46700,2476
20230802,090400,487555100,46750,46650,46750,46600,2176
20230802,090300,385985150,46650,46550,46700,46550,2321
20230802,090200,277796650,46500,46500,46600,46450,1873
20230802,090100,190709500,46500,46400,46500,46350,1357
20230802,090000,127719200,46400,46500,46550,46400,2711