KissMeData/028050/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190500,30367014550,32650,32650,32650,32650,33964
20230717,190400,30367014550,32650,32650,32650,32650,0
20230717,190300,30367014550,32650,32650,32650,32650,0
20230717,190200,30367014550,32650,32650,32650,32650,0
20230717,190100,30367014550,32650,32650,32650,32650,0
20230717,190000,30367014550,32650,32650,32650,32650,0
20230717,185900,30367014550,32650,32650,32650,32650,0
20230717,185800,30367014550,32650,32650,32650,32650,0
20230717,185700,30367014550,32650,32650,32650,32650,0
20230717,185600,30367014550,32650,32650,32650,32650,0
20230717,185500,30367014550,32650,32650,32650,32650,0
20230717,185400,30367014550,32650,32650,32650,32650,0
20230717,185300,30367014550,32650,32650,32650,32650,0
20230717,185200,30367014550,32650,32650,32650,32650,0
20230717,185100,30367014550,32650,32650,32650,32650,0
20230717,185000,30367014550,32650,32650,32650,32650,0
20230717,184900,30367014550,32650,32650,32650,32650,0
20230717,184800,30367014550,32650,32650,32650,32650,0
20230717,184700,30367014550,32650,32650,32650,32650,0
20230717,184600,30367014550,32650,32650,32650,32650,0
20230717,184500,30367014550,32650,32650,32650,32650,0
20230717,184400,30367014550,32650,32650,32650,32650,0
20230717,184300,30367014550,32650,32650,32650,32650,0
20230717,184200,30367014550,32650,32650,32650,32650,0
20230717,184100,30367014550,32650,32650,32650,32650,0
20230717,184000,30367014550,32650,32650,32650,32650,0
20230717,183900,30367014550,32650,32650,32650,32650,0
20230717,183800,30367014550,32650,32650,32650,32650,0
20230717,183700,30367014550,32650,32650,32650,32650,0
20230717,183600,30367014550,32650,32650,32650,32650,0
20230717,183500,30367014550,32650,32650,32650,32650,33964
20230717,183400,30367014550,32650,32650,32650,32650,0
20230717,183300,30367014550,32650,32650,32650,32650,0
20230717,183200,30367014550,32650,32650,32650,32650,0
20230717,183100,30367014550,32650,32650,32650,32650,0
20230717,183000,30367014550,32650,32650,32650,32650,0
20230717,182900,30367014550,32650,32650,32650,32650,0
20230717,182800,30367014550,32650,32650,32650,32650,0
20230717,182700,30367014550,32650,32650,32650,32650,0
20230717,182600,30367014550,32650,32650,32650,32650,0
20230717,182500,30367014550,32650,32650,32650,32650,0
20230717,182400,30367014550,32650,32650,32650,32650,0
20230717,182300,30367014550,32650,32650,32650,32650,0
20230717,182200,30367014550,32650,32650,32650,32650,0
20230717,182100,30367014550,32650,32650,32650,32650,0
20230717,182000,30367014550,32650,32650,32650,32650,0
20230717,181900,30367014550,32650,32650,32650,32650,0
20230717,181800,30367014550,32650,32650,32650,32650,0
20230717,181700,30367014550,32650,32650,32650,32650,0
20230717,181600,30367014550,32650,32650,32650,32650,0
20230717,181500,30367014550,32650,32650,32650,32650,0
20230717,181400,30367014550,32650,32650,32650,32650,0
20230717,181300,30367014550,32650,32650,32650,32650,0
20230717,181200,30367014550,32650,32650,32650,32650,0
20230717,181100,30367014550,32650,32650,32650,32650,0
20230717,181000,30367014550,32650,32650,32650,32650,0
20230717,180900,30367014550,32650,32650,32650,32650,0
20230717,180800,30367014550,32650,32650,32650,32650,0
20230717,180700,30367014550,32650,32650,32650,32650,0
20230717,180600,30367014550,32650,32650,32650,32650,0
20230717,180500,30367014550,32650,32650,32650,32650,33964
20230717,180400,30367014550,32650,32650,32650,32650,0
20230717,180300,30367014550,32650,32650,32650,32650,0
20230717,180200,30367014550,32650,32650,32650,32650,0
20230717,180100,30367014550,32650,32650,32650,32650,0
20230717,180000,30367014550,32650,32650,32650,32650,0
20230717,175900,30367014550,32650,32650,32650,32650,0
20230717,175800,30367014550,32650,32650,32650,32650,0
20230717,175700,30367014550,32650,32650,32650,32650,0
20230717,175600,30367014550,32650,32650,32650,32650,0
20230717,175500,30367014550,32650,32650,32650,32650,0
20230717,175400,30367014550,32650,32650,32650,32650,0
20230717,175300,30367014550,32650,32650,32650,32650,0
20230717,175200,30367014550,32650,32650,32650,32650,0
20230717,175100,30367014550,32650,32650,32650,32650,0
20230717,175000,30367014550,32650,32650,32650,32650,0
20230717,174900,30367014550,32650,32650,32650,32650,0
20230717,174800,30367014550,32650,32650,32650,32650,0
20230717,174700,30367014550,32650,32650,32650,32650,0
20230717,174600,30367014550,32650,32650,32650,32650,0
20230717,174500,30367014550,32650,32650,32650,32650,0
20230717,174400,30367014550,32650,32650,32650,32650,0
20230717,174300,30367014550,32650,32650,32650,32650,0
20230717,174200,30367014550,32650,32650,32650,32650,0
20230717,174100,30367014550,32650,32650,32650,32650,0
20230717,174000,30367014550,32650,32650,32650,32650,0
20230717,173900,30367014550,32650,32650,32650,32650,0
20230717,173800,30367014550,32650,32650,32650,32650,0
20230717,173700,30367014550,32650,32650,32650,32650,0
20230717,173600,30367014550,32650,32650,32650,32650,0
20230717,173500,30367014550,32650,32650,32650,32650,33964
20230717,173400,30367014550,32650,32650,32650,32650,0
20230717,173300,30367014550,32650,32650,32650,32650,0
20230717,173200,30367014550,32650,32650,32650,32650,0
20230717,173100,30367014550,32650,32650,32650,32650,0
20230717,173000,30367014550,32650,32650,32650,32650,0
20230717,172900,30367014550,32650,32650,32650,32650,0
20230717,172800,30367014550,32650,32650,32650,32650,0
20230717,172700,30367014550,32650,32650,32650,32650,0
20230717,172600,30367014550,32650,32650,32650,32650,0
20230717,172500,30367014550,32650,32650,32650,32650,0
20230717,172400,30367014550,32650,32650,32650,32650,0
20230717,172300,30367014550,32650,32650,32650,32650,0
20230717,172200,30367014550,32650,32650,32650,32650,0
20230717,172100,30367014550,32650,32650,32650,32650,0
20230717,172000,30367014550,32650,32650,32650,32650,0
20230717,171900,30367014550,32650,32650,32650,32650,0
20230717,171800,30367014550,32650,32650,32650,32650,0
20230717,171700,30367014550,32650,32650,32650,32650,0
20230717,171600,30367014550,32650,32650,32650,32650,0
20230717,171500,30367014550,32650,32650,32650,32650,0
20230717,171400,30367014550,32650,32650,32650,32650,0
20230717,171300,30367014550,32650,32650,32650,32650,0
20230717,171200,30367014550,32650,32650,32650,32650,0
20230717,171100,30367014550,32650,32650,32650,32650,0
20230717,171000,30367014550,32650,32650,32650,32650,0
20230717,170900,30367014550,32650,32650,32650,32650,0
20230717,170800,30367014550,32650,32650,32650,32650,0
20230717,170700,30367014550,32650,32650,32650,32650,0
20230717,170600,30367014550,32650,32650,32650,32650,0
20230717,170500,30367014550,32650,32650,32650,32650,33964
20230717,170400,30367014550,32650,32650,32650,32650,0
20230717,170300,30367014550,32650,32650,32650,32650,0
20230717,170200,30367014550,32650,32650,32650,32650,0
20230717,170100,30367014550,32650,32650,32650,32650,0
20230717,170000,30367014550,32650,32650,32650,32650,0
20230717,165900,30367014550,32650,32650,32650,32650,0
20230717,165800,30367014550,32650,32650,32650,32650,0
20230717,165700,30367014550,32650,32650,32650,32650,0
20230717,165600,30367014550,32650,32650,32650,32650,0
20230717,165500,30367014550,32650,32650,32650,32650,0
20230717,165400,30367014550,32650,32650,32650,32650,0
20230717,165300,30367014550,32650,32650,32650,32650,0
20230717,165200,30367014550,32650,32650,32650,32650,0
20230717,165100,30367014550,32650,32650,32650,32650,0
20230717,165000,30367014550,32650,32650,32650,32650,0
20230717,164900,30367014550,32650,32650,32650,32650,0
20230717,164800,30367014550,32650,32650,32650,32650,0
20230717,164700,30367014550,32650,32650,32650,32650,0
20230717,164600,30367014550,32650,32650,32650,32650,0
20230717,164500,30367014550,32650,32650,32650,32650,0
20230717,164400,30367014550,32650,32650,32650,32650,0
20230717,164300,30367014550,32650,32650,32650,32650,0
20230717,164200,30367014550,32650,32650,32650,32650,0
20230717,164100,30367014550,32650,32650,32650,32650,0
20230717,164000,30367014550,32650,32650,32650,32650,0
20230717,163900,30367014550,32650,32650,32650,32650,0
20230717,163800,30367014550,32650,32650,32650,32650,0
20230717,163700,30367014550,32650,32650,32650,32650,0
20230717,163600,30367014550,32650,32650,32650,32650,0
20230717,163500,30367014550,32650,32650,32650,32650,33964
20230717,163400,30367014550,32650,32650,32650,32650,0
20230717,163300,30367014550,32650,32650,32650,32650,0
20230717,163200,30367014550,32650,32650,32650,32650,0
20230717,163100,30367014550,32650,32650,32650,32650,0
20230717,163000,30367014550,32650,32650,32650,32650,0
20230717,162900,30367014550,32650,32650,32650,32650,0
20230717,162800,30367014550,32650,32650,32650,32650,0
20230717,162700,30367014550,32650,32650,32650,32650,0
20230717,162600,30367014550,32650,32650,32650,32650,0
20230717,162500,30367014550,32650,32650,32650,32650,0
20230717,162400,30367014550,32650,32650,32650,32650,0
20230717,162300,30367014550,32650,32650,32650,32650,0
20230717,162200,30367014550,32650,32650,32650,32650,0
20230717,162100,30367014550,32650,32650,32650,32650,0
20230717,162000,30367014550,32650,32650,32650,32650,0
20230717,161900,30367014550,32650,32650,32650,32650,0
20230717,161800,30367014550,32650,32650,32650,32650,0
20230717,161700,30367014550,32650,32650,32650,32650,0
20230717,161600,30367014550,32650,32650,32650,32650,0
20230717,161500,30367014550,32650,32650,32650,32650,0
20230717,161400,30367014550,32650,32650,32650,32650,0
20230717,161300,30367014550,32650,32650,32650,32650,0
20230717,161200,30367014550,32650,32650,32650,32650,0
20230717,161100,30367014550,32650,32650,32650,32650,0
20230717,161000,30367014550,32650,32650,32650,32650,0
20230717,160900,30367014550,32650,32650,32650,32650,0
20230717,160800,30367014550,32650,32650,32650,32650,0
20230717,160700,30367014550,32650,32650,32650,32650,0
20230717,160600,30367014550,32650,32650,32650,32650,0
20230717,160500,30367014550,32650,32650,32650,32650,33964
20230717,160400,30367014550,32650,32650,32650,32650,0
20230717,160300,30367014550,32650,32650,32650,32650,0
20230717,160200,30367014550,32650,32650,32650,32650,0
20230717,160100,30367014550,32650,32650,32650,32650,0
20230717,160000,30367014550,32650,32650,32650,32650,0
20230717,155900,30367014550,32650,32650,32650,32650,0
20230717,155800,30367014550,32650,32650,32650,32650,0
20230717,155700,30367014550,32650,32650,32650,32650,0
20230717,155600,30367014550,32650,32650,32650,32650,0
20230717,155500,30367014550,32650,32650,32650,32650,0
20230717,155400,30367014550,32650,32650,32650,32650,0
20230717,155300,30367014550,32650,32650,32650,32650,0
20230717,155200,30367014550,32650,32650,32650,32650,0
20230717,155100,30367014550,32650,32650,32650,32650,0
20230717,155000,30367014550,32650,32650,32650,32650,0
20230717,154900,30367014550,32650,32650,32650,32650,0
20230717,154800,30367014550,32650,32650,32650,32650,0
20230717,154700,30367014550,32650,32650,32650,32650,0
20230717,154600,30367014550,32650,32650,32650,32650,0
20230717,154500,30367014550,32650,32650,32650,32650,0
20230717,154400,30367014550,32650,32650,32650,32650,0
20230717,154300,30367014550,32650,32650,32650,32650,0
20230717,154200,30367014550,32650,32650,32650,32650,0
20230717,154100,30367014550,32650,32650,32650,32650,0
20230717,154000,30367014550,32650,32650,32650,32650,0
20230717,153900,30367014550,32650,32650,32650,32650,0
20230717,153800,30367014550,32650,32650,32650,32650,0
20230717,153700,30367014550,32650,32650,32650,32650,0
20230717,153600,30367014550,32650,32650,32650,32650,0
20230717,153500,30367014550,32650,32650,32650,32650,33964
20230717,153400,30367014550,32650,32650,32650,32650,0
20230717,153300,30367014550,32650,32650,32650,32650,0
20230717,153200,30367014550,32650,32650,32650,32650,0
20230717,153100,30367014550,32650,32650,32650,32650,0
20230717,153000,30367014550,32650,32650,32650,32650,33964
20230717,152900,29258089950,32650,32650,32650,32650,0
20230717,152800,29258089950,32650,32650,32650,32650,0
20230717,152700,29258089950,32650,32650,32650,32650,0
20230717,152600,29258089950,32650,32650,32650,32650,0
20230717,152500,29258089950,32650,32650,32650,32650,0
20230717,152400,29258089950,32650,32650,32650,32650,0
20230717,152300,29258089950,32650,32650,32650,32650,0
20230717,152200,29258089950,32650,32650,32650,32650,0
20230717,152100,29258089950,32650,32650,32650,32650,0
20230717,152000,29258089950,32650,32650,32650,32650,0
20230717,151900,29258089950,32650,32700,32700,32600,2973
20230717,151800,29161009650,32700,32700,32700,32650,875
20230717,151700,29132403200,32650,32650,32700,32600,2441
20230717,151600,29052698450,32700,32650,32700,32600,2967
20230717,151500,28955836900,32700,32650,32700,32600,613
20230717,151400,28935800650,32650,32650,32700,32600,1255
20230717,151300,28894821000,32700,32700,32700,32650,176
20230717,151200,28889070800,32650,32700,32750,32650,3186
20230717,151100,28784930550,32700,32700,32800,32650,17985
20230717,151000,28195527550,32650,32650,32700,32600,2171
20230717,150900,28124703400,32650,32700,32700,32600,4047
20230717,150800,27992580200,32700,32700,32700,32650,207
20230717,150700,27985811550,32700,32700,32700,32650,1626
20230717,150600,27932657550,32700,32700,32700,32650,2078
20230717,150500,27864715350,32700,32650,32700,32650,162
20230717,150400,27859420200,32700,32700,32700,32650,256
20230717,150300,27851049750,32700,32700,32700,32650,409
20230717,150200,27837681500,32650,32700,32700,32650,2600
20230717,150100,27752782650,32700,32700,32750,32650,1598
20230717,150000,27700527800,32750,32750,32750,32700,1349
20230717,145900,27656390000,32700,32700,32750,32700,1155
20230717,145800,27618577150,32750,32750,32750,32700,945
20230717,145700,27587650150,32750,32700,32750,32650,5451
20230717,145600,27409209150,32700,32700,32700,32650,1258
20230717,145500,27368073150,32650,32650,32700,32650,2632
20230717,145400,27282088350,32650,32700,32700,32650,510
20230717,145300,27265416450,32700,32700,32750,32650,2768
20230717,145200,27174966350,32700,32650,32700,32650,1391
20230717,145100,27129481650,32700,32600,32700,32600,6467
20230717,145000,26918287100,32600,32650,32650,32550,7588
20230717,144900,26670950300,32600,32650,32650,32600,888
20230717,144800,26641963000,32600,32700,32750,32600,5231
20230717,144700,26470907500,32700,32650,32700,32600,1036
20230717,144600,26437081500,32650,32600,32650,32600,448
20230717,144500,26422457650,32600,32650,32700,32550,6211
20230717,144400,26219648900,32600,32600,32650,32600,996
20230717,144300,26187160650,32600,32600,32650,32550,998
20230717,144200,26154644550,32600,32600,32650,32550,1323
20230717,144100,26111524850,32600,32650,32650,32550,3578
20230717,144000,25994857650,32650,32700,32750,32600,5757
20230717,143900,25806731050,32700,32700,32750,32650,2207
20230717,143800,25734553350,32700,32750,32750,32700,1354
20230717,143700,25690240350,32750,32700,32750,32700,1562
20230717,143600,25639143000,32700,32700,32750,32700,972
20230717,143500,25607330050,32750,32700,32750,32650,1005
20230717,143400,25574447400,32650,32700,32750,32650,4246
20230717,143300,25435686550,32700,32750,32750,32700,502
20230717,143200,25419247100,32700,32700,32750,32700,451
20230717,143100,25404478400,32700,32750,32750,32700,774
20230717,143000,25379132800,32700,32650,32750,32650,1855
20230717,142900,25318481350,32650,32650,32700,32650,457
20230717,142800,25303539550,32700,32700,32700,32650,830
20230717,142700,25276413550,32700,32650,32700,32600,2448
20230717,142600,25196456850,32700,32650,32700,32650,515
20230717,142500,25179621650,32650,32700,32750,32650,734
20230717,142400,25155620300,32700,32700,32750,32700,1137
20230717,142300,25118402150,32700,32750,32750,32650,1079
20230717,142200,25083092750,32750,32700,32750,32700,2404
20230717,142100,25004459900,32750,32700,32750,32650,1456
20230717,142000,24956826200,32750,32700,32750,32650,1075
20230717,141900,24921638350,32700,32700,32750,32650,2622
20230717,141800,24835957200,32750,32750,32750,32650,1446
20230717,141700,24788654850,32750,32700,32750,32700,622
20230717,141600,24768297750,32750,32700,32750,32650,1893
20230717,141500,24706361850,32750,32750,32750,32700,863
20230717,141400,24678121250,32700,32650,32750,32650,2199
20230717,141300,24606122750,32650,32700,32750,32650,2881
20230717,141200,24511879400,32750,32700,32750,32650,4910
20230717,141100,24351210250,32750,32750,32750,32700,949
20230717,141000,24320153750,32750,32750,32750,32700,482
20230717,140900,24304371350,32700,32750,32750,32700,899
20230717,140800,24274935800,32700,32750,32750,32700,967
20230717,140700,24243284500,32700,32700,32750,32700,754
20230717,140600,24218605800,32700,32750,32750,32700,1681
20230717,140500,24163628850,32700,32750,32750,32700,3212
20230717,140400,24058527450,32750,32750,32750,32700,1355
20230717,140300,24014181700,32700,32650,32750,32650,8453
20230717,140200,23737743750,32700,32650,32700,32650,1934
20230717,140100,23674558950,32650,32700,32700,32600,2177
20230717,140000,23603463200,32650,32600,32700,32600,1339
20230717,135900,23559743900,32600,32600,32700,32600,1192
20230717,135800,23520864450,32600,32650,32700,32600,2672
20230717,135700,23433682250,32650,32600,32700,32600,4640
20230717,135600,23282200850,32600,32650,32650,32600,1124
20230717,135500,23245538200,32600,32650,32650,32550,1137
20230717,135400,23208454550,32650,32600,32650,32550,1653
20230717,135300,23154549700,32600,32600,32650,32550,986
20230717,135200,23122389650,32650,32550,32650,32550,790
20230717,135100,23096619700,32600,32550,32600,32550,1340
20230717,135000,23052936600,32550,32600,32650,32550,1229
20230717,134900,23012871600,32600,32550,32650,32550,1981
20230717,134800,22948292450,32600,32550,32650,32550,1824
20230717,134700,22888831700,32600,32550,32600,32550,1229
20230717,134600,22848768100,32600,32600,32600,32550,1496
20230717,134500,22799999000,32550,32600,32600,32550,1048
20230717,134400,22765847750,32550,32550,32600,32550,209
20230717,134300,22759038050,32600,32600,32600,32550,412
20230717,134200,22745615500,32600,32550,32600,32500,475
20230717,134100,22730153350,32550,32550,32550,32500,23
20230717,134000,22729405250,32550,32550,32550,32500,6692
20230717,133900,22511747550,32500,32500,32550,32500,216
20230717,133800,22504725850,32500,32550,32550,32500,135
20230717,133700,22500335950,32550,32500,32550,32500,231
20230717,133600,22492826700,32500,32500,32550,32500,830
20230717,133500,22465847800,32500,32500,32550,32500,161
20230717,133400,22460613400,32500,32500,32550,32500,852
20230717,133300,22432917250,32550,32500,32550,32500,129
20230717,133200,22428719550,32500,32550,32550,32500,439
20230717,133100,22414445750,32550,32500,32550,32500,264
20230717,133000,22405861200,32500,32500,32550,32500,585
20230717,132900,22386844250,32500,32500,32550,32500,578
20230717,132800,22368056300,32550,32500,32550,32500,212
20230717,132700,22361161600,32500,32500,32550,32500,3149
20230717,132600,22258817450,32500,32550,32550,32500,2376
20230717,132500,22181592500,32550,32550,32600,32500,1700
20230717,132400,22126267000,32550,32600,32600,32550,742
20230717,132300,22102110600,32600,32550,32600,32550,238
20230717,132200,22094361150,32550,32600,32600,32550,579
20230717,132100,22075512150,32550,32550,32600,32550,167
20230717,132000,22070073500,32550,32550,32600,32550,363
20230717,131900,22058257250,32600,32550,32600,32550,174
20230717,131800,22052590100,32550,32550,32600,32550,642
20230717,131700,22031686700,32600,32550,32600,32500,611
20230717,131600,22011811950,32550,32500,32550,32500,2655
20230717,131500,21925409950,32500,32500,32550,32500,178
20230717,131400,21919621650,32550,32500,32550,32500,65
20230717,131300,21917507750,32550,32500,32550,32500,938
20230717,131200,21886985250,32500,32500,32550,32500,111
20230717,131100,21883373500,32500,32500,32550,32500,702
20230717,131000,21860554750,32500,32500,32550,32500,70
20230717,130900,21858279700,32550,32550,32550,32500,656
20230717,130800,21836951200,32550,32500,32600,32500,1915
20230717,130700,21774653750,32500,32550,32600,32500,1715
20230717,130600,21718890250,32600,32550,32600,32550,242
20230717,130500,21711007300,32600,32550,32600,32550,100
20230717,130400,21707750250,32550,32550,32600,32550,233
20230717,130300,21700163550,32550,32500,32600,32500,610
20230717,130200,21680305200,32550,32500,32550,32500,199
20230717,130100,21673833000,32550,32500,32600,32500,1564
20230717,130000,21622928200,32500,32450,32550,32450,1803
20230717,125900,21564264850,32450,32500,32550,32450,1915
20230717,125800,21502055900,32500,32500,32500,32500,718
20230717,125700,21478720900,32500,32550,32550,32500,271
20230717,125600,21469905700,32500,32500,32550,32500,1543
20230717,125500,21419682600,32550,32500,32550,32500,1835
20230717,125400,21360040250,32550,32500,32550,32500,1306
20230717,125300,21317587700,32500,32500,32550,32500,2080
20230717,125200,21249985700,32500,32500,32550,32500,301
20230717,125100,21240195300,32500,32450,32550,32450,261
20230717,125000,21231709650,32500,32500,32550,32500,1216
20230717,124900,21192189150,32500,32500,32550,32500,293
20230717,124800,21182662950,32500,32550,32550,32500,314
20230717,124700,21172449000,32500,32500,32550,32500,4059
20230717,124600,21040526900,32500,32500,32550,32450,1548
20230717,124500,20990212300,32500,32500,32550,32450,8433
20230717,124400,20716171600,32500,32550,32550,32500,630
20230717,124300,20695684600,32550,32500,32550,32500,237
20230717,124200,20687976100,32550,32500,32600,32500,12074
20230717,124100,20295379850,32500,32600,32600,32500,486
20230717,124000,20279548050,32500,32550,32550,32500,5605
20230717,123900,20097113450,32500,32600,32600,32500,13238
20230717,123800,19666207050,32600,32600,32600,32550,2062
20230717,123700,19598986150,32650,32600,32650,32550,10150
20230717,123600,19268097250,32550,32600,32600,32550,7938
20230717,123500,19009473950,32600,32600,32600,32550,434
20230717,123400,18995328350,32550,32550,32600,32550,282
20230717,123300,18986144700,32550,32600,32600,32550,409
20230717,123200,18972815100,32600,32600,32600,32550,46
20230717,123100,18971316300,32550,32650,32650,32550,697
20230717,123000,18948609050,32600,32550,32600,32550,1897
20230717,122900,18886784250,32600,32600,32650,32550,5159
20230717,122800,18718607150,32550,32600,32600,32550,1497
20230717,122700,18669806900,32600,32600,32600,32550,607
20230717,122600,18650020150,32550,32600,32600,32550,972
20230717,122500,18618369350,32600,32550,32600,32550,396
20230717,122400,18605473000,32550,32600,32650,32550,1326
20230717,122300,18562252200,32600,32550,32600,32550,9000
20230717,122200,18268860250,32600,32550,32650,32550,5097
20230717,122100,18102697100,32600,32600,32650,32550,753
20230717,122000,18078154150,32600,32550,32600,32550,139
20230717,121900,18073623350,32600,32550,32650,32550,222
20230717,121800,18066387400,32550,32600,32650,32550,2001
20230717,121700,18001144700,32600,32600,32600,32550,832
20230717,121600,17974023800,32600,32600,32600,32550,745
20230717,121500,17949741550,32550,32600,32600,32550,630
20230717,121400,17929219400,32600,32550,32600,32550,586
20230717,121300,17910117650,32550,32600,32600,32550,618
20230717,121200,17889973100,32600,32550,32650,32550,1037
20230717,121100,17856164100,32550,32550,32600,32550,204
20230717,121000,17849521500,32600,32550,32600,32550,243
20230717,120900,17841600800,32550,32600,32650,32550,564
20230717,120800,17823211350,32650,32600,32650,32600,1500
20230717,120700,17774308150,32650,32600,32650,32550,2489
20230717,120600,17693232700,32600,32600,32650,32550,5169
20230717,120500,17524767250,32550,32550,32600,32550,545
20230717,120400,17507022500,32550,32600,32600,32550,599
20230717,120300,17487505200,32600,32600,32600,32550,460
20230717,120200,17472511800,32550,32600,32600,32550,512
20230717,120100,17455827600,32650,32600,32650,32550,2708
20230717,120000,17367544450,32600,32600,32650,32600,1571
20230717,115900,17316323600,32600,32600,32650,32600,119
20230717,115800,17312439800,32600,32600,32650,32600,1169
20230717,115700,17274327650,32600,32600,32650,32600,1337
20230717,115600,17230735600,32650,32600,32650,32600,171
20230717,115500,17225156950,32600,32600,32650,32600,208
20230717,115400,17218375650,32650,32600,32650,32600,419
20230717,115300,17204707600,32600,32600,32600,32600,157
20230717,115200,17199589400,32650,32650,32650,32600,41
20230717,115100,17198251000,32650,32600,32650,32600,419
20230717,115000,17184585600,32600,32600,32650,32600,1236
20230717,114900,17144289150,32600,32650,32650,32600,658
20230717,114800,17122806450,32600,32600,32650,32600,2585
20230717,114700,17038528600,32600,32650,32650,32600,1809
20230717,114600,16979551850,32650,32650,32650,32600,338
20230717,114500,16968521650,32650,32650,32650,32600,299
20230717,114400,16958763300,32650,32600,32650,32600,1191
20230717,114300,16919932350,32600,32600,32700,32600,5326
20230717,114200,16746086800,32600,32600,32650,32600,468
20230717,114100,16730819200,32600,32600,32650,32600,1323
20230717,114000,16687687300,32600,32600,32650,32600,2210
20230717,113900,16615637500,32600,32600,32650,32600,1534
20230717,113800,16565621700,32650,32600,32650,32600,1428
20230717,113700,16519052300,32600,32600,32600,32550,439
20230717,113600,16504743000,32600,32600,32650,32550,3047
20230717,113500,16405410250,32650,32600,32650,32600,1068
20230717,113400,16370565600,32600,32650,32650,32600,354
20230717,113300,16359016700,32600,32600,32700,32600,691
20230717,113200,16336458600,32700,32650,32700,32650,7164
20230717,113100,16102549750,32650,32700,32700,32650,359
20230717,113000,16090827450,32700,32650,32700,32650,344
20230717,112900,16079589800,32650,32650,32700,32650,1003
20230717,112800,16046840800,32650,32650,32700,32650,585
20230717,112700,16027729150,32650,32600,32700,32600,2506
20230717,112600,15945908950,32650,32650,32650,32600,2276
20230717,112500,15871694400,32600,32650,32700,32600,715
20230717,112400,15848348150,32650,32650,32700,32650,785
20230717,112300,15822712700,32650,32700,32700,32650,1395
20230717,112200,15777164650,32650,32700,32700,32650,2474
20230717,112100,15696386900,32600,32650,32700,32550,15063
20230717,112000,15204941950,32650,32700,32700,32650,213
20230717,111900,15197982800,32700,32650,32700,32650,109
20230717,111800,15194422200,32650,32650,32700,32650,402
20230717,111700,15181289750,32650,32650,32700,32650,342
20230717,111600,15170123300,32650,32650,32700,32650,169
20230717,111500,15164604900,32700,32650,32700,32650,2194
20230717,111400,15092964200,32650,32650,32700,32600,5077
20230717,111300,14927293950,32700,32650,32700,32650,974
20230717,111200,14895489800,32650,32700,32700,32650,234
20230717,111100,14887845100,32650,32650,32700,32650,133
20230717,111000,14883501650,32700,32700,32750,32650,1366
20230717,110900,14838842850,32750,32750,32750,32700,2639
20230717,110800,14752423600,32750,32700,32750,32700,1115
20230717,110700,14715958900,32700,32750,32750,32650,1339
20230717,110600,14672215000,32750,32650,32750,32650,4404
20230717,110500,14528120200,32650,32650,32700,32650,914
20230717,110400,14498277600,32650,32650,32700,32600,795
20230717,110300,14472315200,32650,32650,32700,32600,11233
20230717,110200,14105452000,32700,32700,32700,32650,433
20230717,110100,14091294300,32650,32650,32750,32650,4237
20230717,110000,13952741850,32700,32700,32700,32650,1992
20230717,105900,13887654250,32650,32750,32800,32650,3854
20230717,105800,13761499100,32800,32800,32800,32750,270
20230717,105700,13752650350,32750,32800,32800,32750,283
20230717,105600,13743373600,32800,32800,32800,32750,531
20230717,105500,13725972950,32800,32800,32800,32750,133
20230717,105400,13721611150,32700,32850,32850,32700,3525
20230717,105300,13606146250,32800,32850,32850,32800,1433
20230717,105200,13559123200,32800,32800,32850,32800,343
20230717,105100,13547858700,32850,32850,32850,32800,696
20230717,105000,13525001600,32850,32800,32850,32750,349
20230717,104900,13513548750,32800,32800,32850,32750,1684
20230717,104800,13458323950,32800,32850,32850,32750,5131
20230717,104700,13290158550,32850,32800,32850,32800,1497
20230717,104600,13241048750,32850,32850,32900,32800,6365
20230717,104500,13032060900,32850,32850,32850,32800,2085
20230717,104400,12963604000,32850,32750,32850,32750,3107
20230717,104300,12861695100,32800,32750,32800,32750,2486
20230717,104200,12780195300,32750,32750,32750,32700,285
20230717,104100,12770868100,32750,32750,32750,32700,97
20230717,104000,12767691950,32750,32700,32750,32650,1207
20230717,103900,12728222900,32750,32750,32750,32700,1333
20230717,103800,12684621500,32750,32750,32750,32700,135
20230717,103700,12680204650,32750,32700,32800,32700,2258
20230717,103600,12606257550,32700,32700,32750,32700,1857
20230717,103500,12545528750,32700,32750,32750,32700,2821
20230717,103400,12453239150,32800,32800,32800,32750,270
20230717,103300,12444387800,32800,32750,32800,32700,447
20230717,103200,12429749000,32700,32800,32800,32700,1384
20230717,103100,12384459150,32750,32750,32750,32700,527
20230717,103000,12367202950,32700,32700,32750,32650,4088
20230717,102900,12233467300,32650,32650,32700,32650,467
20230717,102800,12218219500,32650,32650,32700,32650,2109
20230717,102700,12149359800,32650,32650,32700,32650,2347
20230717,102600,12072725050,32650,32650,32650,32650,410
20230717,102500,12059338550,32650,32650,32700,32600,2860
20230717,102400,11965976500,32650,32600,32700,32600,1575
20230717,102300,11914554850,32600,32650,32650,32600,4953
20230717,102200,11752892150,32650,32650,32700,32650,229
20230717,102100,11745411250,32700,32700,32700,32650,340
20230717,102000,11734301200,32700,32700,32700,32650,3352
20230717,101900,11624695350,32700,32700,32750,32700,762
20230717,101800,11599776300,32700,32700,32750,32700,2241
20230717,101700,11526447500,32700,32750,32750,32700,2628
20230717,101600,11440434000,32750,32750,32800,32750,1423
20230717,101500,11393822650,32750,32750,32800,32750,787
20230717,101400,11368041200,32750,32750,32800,32750,106
20230717,101300,11364569300,32750,32750,32800,32750,581
20230717,101200,11345525200,32750,32800,32850,32750,184
20230717,101100,11339492000,32800,32750,32800,32750,4375
20230717,101000,11196051550,32750,32800,32850,32750,2005
20230717,100900,11130338200,32800,32750,32850,32750,1015
20230717,100800,11097046050,32750,32800,32850,32750,1424
20230717,100700,11050331800,32800,32750,32800,32750,2051
20230717,100600,10983100400,32750,32750,32850,32750,5972
20230717,100500,10787370250,32750,32800,32850,32750,1175
20230717,100400,10748792600,32800,32800,32850,32800,1154
20230717,100300,10710939500,32800,32850,32900,32750,1620
20230717,100200,10657790300,32850,32850,32900,32800,3291
20230717,100100,10549658250,32850,32800,32900,32750,4020
20230717,100000,10417711600,32800,32800,32800,32750,597
20230717,095900,10398134450,32750,32750,32800,32750,348
20230717,095800,10386737300,32750,32800,32800,32750,577
20230717,095700,10367836300,32800,32800,32800,32750,1842
20230717,095600,10307430800,32800,32800,32800,32750,1985
20230717,095500,10242383150,32750,32900,32900,32750,2453
20230717,095400,10161913000,32900,32900,32900,32800,2969
20230717,095300,10064299950,32850,32900,32900,32850,1272
20230717,095200,10022487700,32850,32800,32950,32800,4442
20230717,095100,9876342850,32800,32850,32900,32750,11736
20230717,095000,9491018000,32850,32850,32850,32800,694
20230717,094900,9468235750,32850,32850,32850,32700,4297
20230717,094800,9327189400,32850,32750,32900,32750,4330
20230717,094700,9184989450,32750,32800,32850,32750,4272
20230717,094600,9044843350,32750,32750,32800,32750,222
20230717,094500,9037567500,32750,32700,32800,32700,2058
20230717,094400,8970152350,32700,32700,32750,32700,1603
20230717,094300,8917719300,32700,32750,32750,32700,3728
20230717,094200,8795709950,32750,32800,32850,32700,4895
20230717,094100,8635376150,32800,32700,32850,32700,195
20230717,094000,8628983400,32800,32800,32850,32700,10879
20230717,093900,8272509850,32800,32850,32900,32800,1218
20230717,093800,8232488050,32850,32850,32900,32850,1933
20230717,093700,8168985100,32900,32900,32900,32850,955
20230717,093600,8137570800,32900,32750,32900,32750,3936
20230717,093500,8008456300,32800,32900,32950,32800,12119
20230717,093400,7610047550,32900,32900,32900,32850,5691
20230717,093300,7422884950,32950,32900,32950,32850,4622
20230717,093200,7270830850,32900,32900,32950,32800,8132
20230717,093100,7003537200,32950,32850,32950,32800,7501
20230717,093000,6756778200,32850,32700,32900,32700,6298
20230717,092900,6550021950,32700,32700,32750,32700,1649
20230717,092800,6496042100,32700,32750,32800,32700,2045
20230717,092700,6429139600,32750,32750,32850,32700,9453
20230717,092600,6119239150,32750,32750,32800,32700,1456
20230717,092500,6071560950,32750,32750,32800,32750,1376
20230717,092400,6026492000,32750,32600,32750,32600,5140
20230717,092300,5858543350,32650,32550,32650,32500,4147
20230717,092200,5723472200,32550,32550,32600,32550,2993
20230717,092100,5626049300,32550,32600,32650,32550,1974
20230717,092000,5561676350,32600,32550,32650,32550,4213
20230717,091900,5424388550,32550,32650,32650,32550,3538
20230717,091800,5309057200,32650,32700,32750,32600,10563
20230717,091700,4963879450,32700,32700,32700,32600,840
20230717,091600,4936421950,32700,32700,32750,32600,4699
20230717,091500,4782891600,32750,32700,32750,32650,5595
20230717,091400,4599932450,32700,32650,32700,32550,6428
20230717,091300,4390368800,32650,32650,32700,32550,4478
20230717,091200,4244277300,32650,32650,32750,32550,5611
20230717,091100,4061345750,32600,32600,32600,32550,2966
20230717,091000,3964716750,32650,32750,32750,32650,1249
20230717,090900,3923900100,32750,32650,32800,32600,4887
20230717,090800,3764088700,32650,32550,32650,32500,6486
20230717,090700,3552876600,32550,32750,32800,32550,7711
20230717,090600,3301059500,32700,32700,32800,32650,6378
20230717,090500,3092518500,32750,32750,32800,32650,5335
20230717,090400,2917982900,32800,32850,32900,32750,6820
20230717,090300,2694142750,32850,32900,32950,32800,12242
20230717,090200,2291672650,32900,32900,33050,32850,19368
20230717,090100,1653228950,32900,32700,33000,32500,19184
20230717,090000,1024996500,32700,32700,32750,32550,31371