KissMeData/064550/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,193200,23241689500,46950,46950,46950,46950,8909
20230705,193100,23241689500,46950,46950,46950,46950,0
20230705,193000,23241689500,46950,46950,46950,46950,0
20230705,192900,23241689500,46950,46950,46950,46950,0
20230705,192800,23241689500,46950,46950,46950,46950,0
20230705,192700,23241689500,46950,46950,46950,46950,0
20230705,192600,23241689500,46950,46950,46950,46950,0
20230705,192500,23241689500,46950,46950,46950,46950,0
20230705,192400,23241689500,46950,46950,46950,46950,0
20230705,192300,23241689500,46950,46950,46950,46950,0
20230705,192200,23241689500,46950,46950,46950,46950,0
20230705,192100,23241689500,46950,46950,46950,46950,0
20230705,192000,23241689500,46950,46950,46950,46950,0
20230705,191900,23241689500,46950,46950,46950,46950,0
20230705,191800,23241689500,46950,46950,46950,46950,0
20230705,191700,23241689500,46950,46950,46950,46950,0
20230705,191600,23241689500,46950,46950,46950,46950,0
20230705,191500,23241689500,46950,46950,46950,46950,0
20230705,191400,23241689500,46950,46950,46950,46950,0
20230705,191300,23241689500,46950,46950,46950,46950,0
20230705,191200,23241689500,46950,46950,46950,46950,0
20230705,191100,23241689500,46950,46950,46950,46950,0
20230705,191000,23241689500,46950,46950,46950,46950,0
20230705,190900,23241689500,46950,46950,46950,46950,0
20230705,190800,23241689500,46950,46950,46950,46950,0
20230705,190700,23241689500,46950,46950,46950,46950,0
20230705,190600,23241689500,46950,46950,46950,46950,0
20230705,190500,23241689500,46950,46950,46950,46950,0
20230705,190400,23241689500,46950,46950,46950,46950,0
20230705,190300,23241689500,46950,46950,46950,46950,0
20230705,190200,23241689500,46950,46950,46950,46950,8909
20230705,190100,23241689500,46950,46950,46950,46950,0
20230705,190000,23241689500,46950,46950,46950,46950,0
20230705,185900,23241689500,46950,46950,46950,46950,0
20230705,185800,23241689500,46950,46950,46950,46950,0
20230705,185700,23241689500,46950,46950,46950,46950,0
20230705,185600,23241689500,46950,46950,46950,46950,0
20230705,185500,23241689500,46950,46950,46950,46950,0
20230705,185400,23241689500,46950,46950,46950,46950,0
20230705,185300,23241689500,46950,46950,46950,46950,0
20230705,185200,23241689500,46950,46950,46950,46950,0
20230705,185100,23241689500,46950,46950,46950,46950,0
20230705,185000,23241689500,46950,46950,46950,46950,0
20230705,184900,23241689500,46950,46950,46950,46950,0
20230705,184800,23241689500,46950,46950,46950,46950,0
20230705,184700,23241689500,46950,46950,46950,46950,0
20230705,184600,23241689500,46950,46950,46950,46950,0
20230705,184500,23241689500,46950,46950,46950,46950,0
20230705,184400,23241689500,46950,46950,46950,46950,0
20230705,184300,23241689500,46950,46950,46950,46950,0
20230705,184200,23241689500,46950,46950,46950,46950,0
20230705,184100,23241689500,46950,46950,46950,46950,0
20230705,184000,23241689500,46950,46950,46950,46950,0
20230705,183900,23241689500,46950,46950,46950,46950,0
20230705,183800,23241689500,46950,46950,46950,46950,0
20230705,183700,23241689500,46950,46950,46950,46950,0
20230705,183600,23241689500,46950,46950,46950,46950,0
20230705,183500,23241689500,46950,46950,46950,46950,0
20230705,183400,23241689500,46950,46950,46950,46950,0
20230705,183300,23241689500,46950,46950,46950,46950,0
20230705,183200,23241689500,46950,46950,46950,46950,8909
20230705,183100,23241689500,46950,46950,46950,46950,0
20230705,183000,23241689500,46950,46950,46950,46950,0
20230705,182900,23241689500,46950,46950,46950,46950,0
20230705,182800,23241689500,46950,46950,46950,46950,0
20230705,182700,23241689500,46950,46950,46950,46950,0
20230705,182600,23241689500,46950,46950,46950,46950,0
20230705,182500,23241689500,46950,46950,46950,46950,0
20230705,182400,23241689500,46950,46950,46950,46950,0
20230705,182300,23241689500,46950,46950,46950,46950,0
20230705,182200,23241689500,46950,46950,46950,46950,0
20230705,182100,23241689500,46950,46950,46950,46950,0
20230705,182000,23241689500,46950,46950,46950,46950,0
20230705,181900,23241689500,46950,46950,46950,46950,0
20230705,181800,23241689500,46950,46950,46950,46950,0
20230705,181700,23241689500,46950,46950,46950,46950,0
20230705,181600,23241689500,46950,46950,46950,46950,0
20230705,181500,23241689500,46950,46950,46950,46950,0
20230705,181400,23241689500,46950,46950,46950,46950,0
20230705,181300,23241689500,46950,46950,46950,46950,0
20230705,181200,23241689500,46950,46950,46950,46950,0
20230705,181100,23241689500,46950,46950,46950,46950,0
20230705,181000,23241689500,46950,46950,46950,46950,0
20230705,180900,23241689500,46950,46950,46950,46950,0
20230705,180800,23241689500,46950,46950,46950,46950,0
20230705,180700,23241689500,46950,46950,46950,46950,0
20230705,180600,23241689500,46950,46950,46950,46950,0
20230705,180500,23241689500,46950,46950,46950,46950,0
20230705,180400,23241689500,46950,46950,46950,46950,0
20230705,180300,23241689500,46950,46950,46950,46950,0
20230705,180200,23241689500,46950,46950,46950,46950,8909
20230705,180100,23241689500,46950,46950,46950,46950,0
20230705,180000,23241689500,46950,46950,46950,46950,0
20230705,175900,23241689500,46950,46950,46950,46950,0
20230705,175800,23241689500,46950,46950,46950,46950,0
20230705,175700,23241689500,46950,46950,46950,46950,0
20230705,175600,23241689500,46950,46950,46950,46950,0
20230705,175500,23241689500,46950,46950,46950,46950,0
20230705,175400,23241689500,46950,46950,46950,46950,0
20230705,175300,23241689500,46950,46950,46950,46950,0
20230705,175200,23241689500,46950,46950,46950,46950,0
20230705,175100,23241689500,46950,46950,46950,46950,0
20230705,175000,23241689500,46950,46950,46950,46950,0
20230705,174900,23241689500,46950,46950,46950,46950,0
20230705,174800,23241689500,46950,46950,46950,46950,0
20230705,174700,23241689500,46950,46950,46950,46950,0
20230705,174600,23241689500,46950,46950,46950,46950,0
20230705,174500,23241689500,46950,46950,46950,46950,0
20230705,174400,23241689500,46950,46950,46950,46950,0
20230705,174300,23241689500,46950,46950,46950,46950,0
20230705,174200,23241689500,46950,46950,46950,46950,0
20230705,174100,23241689500,46950,46950,46950,46950,0
20230705,174000,23241689500,46950,46950,46950,46950,0
20230705,173900,23241689500,46950,46950,46950,46950,0
20230705,173800,23241689500,46950,46950,46950,46950,0
20230705,173700,23241689500,46950,46950,46950,46950,0
20230705,173600,23241689500,46950,46950,46950,46950,0
20230705,173500,23241689500,46950,46950,46950,46950,0
20230705,173400,23241689500,46950,46950,46950,46950,0
20230705,173300,23241689500,46950,46950,46950,46950,0
20230705,173200,23241689500,46950,46950,46950,46950,8909
20230705,173100,23241689500,46950,46950,46950,46950,0
20230705,173000,23241689500,46950,46950,46950,46950,0
20230705,172900,23241689500,46950,46950,46950,46950,0
20230705,172800,23241689500,46950,46950,46950,46950,0
20230705,172700,23241689500,46950,46950,46950,46950,0
20230705,172600,23241689500,46950,46950,46950,46950,0
20230705,172500,23241689500,46950,46950,46950,46950,0
20230705,172400,23241689500,46950,46950,46950,46950,0
20230705,172300,23241689500,46950,46950,46950,46950,0
20230705,172200,23241689500,46950,46950,46950,46950,0
20230705,172100,23241689500,46950,46950,46950,46950,0
20230705,172000,23241689500,46950,46950,46950,46950,0
20230705,171900,23241689500,46950,46950,46950,46950,0
20230705,171800,23241689500,46950,46950,46950,46950,0
20230705,171700,23241689500,46950,46950,46950,46950,0
20230705,171600,23241689500,46950,46950,46950,46950,0
20230705,171500,23241689500,46950,46950,46950,46950,0
20230705,171400,23241689500,46950,46950,46950,46950,0
20230705,171300,23241689500,46950,46950,46950,46950,0
20230705,171200,23241689500,46950,46950,46950,46950,0
20230705,171100,23241689500,46950,46950,46950,46950,0
20230705,171000,23241689500,46950,46950,46950,46950,0
20230705,170900,23241689500,46950,46950,46950,46950,0
20230705,170800,23241689500,46950,46950,46950,46950,0
20230705,170700,23241689500,46950,46950,46950,46950,0
20230705,170600,23241689500,46950,46950,46950,46950,0
20230705,170500,23241689500,46950,46950,46950,46950,0
20230705,170400,23241689500,46950,46950,46950,46950,0
20230705,170300,23241689500,46950,46950,46950,46950,0
20230705,170200,23241689500,46950,46950,46950,46950,8909
20230705,170100,23241689500,46950,46950,46950,46950,0
20230705,170000,23241689500,46950,46950,46950,46950,0
20230705,165900,23241689500,46950,46950,46950,46950,0
20230705,165800,23241689500,46950,46950,46950,46950,0
20230705,165700,23241689500,46950,46950,46950,46950,0
20230705,165600,23241689500,46950,46950,46950,46950,0
20230705,165500,23241689500,46950,46950,46950,46950,0
20230705,165400,23241689500,46950,46950,46950,46950,0
20230705,165300,23241689500,46950,46950,46950,46950,0
20230705,165200,23241689500,46950,46950,46950,46950,0
20230705,165100,23241689500,46950,46950,46950,46950,0
20230705,165000,23241689500,46950,46950,46950,46950,0
20230705,164900,23241689500,46950,46950,46950,46950,0
20230705,164800,23241689500,46950,46950,46950,46950,0
20230705,164700,23241689500,46950,46950,46950,46950,0
20230705,164600,23241689500,46950,46950,46950,46950,0
20230705,164500,23241689500,46950,46950,46950,46950,0
20230705,164400,23241689500,46950,46950,46950,46950,0
20230705,164300,23241689500,46950,46950,46950,46950,0
20230705,164200,23241689500,46950,46950,46950,46950,0
20230705,164100,23241689500,46950,46950,46950,46950,0
20230705,164000,23241689500,46950,46950,46950,46950,0
20230705,163900,23241689500,46950,46950,46950,46950,0
20230705,163800,23241689500,46950,46950,46950,46950,0
20230705,163700,23241689500,46950,46950,46950,46950,0
20230705,163600,23241689500,46950,46950,46950,46950,0
20230705,163500,23241689500,46950,46950,46950,46950,0
20230705,163400,23241689500,46950,46950,46950,46950,0
20230705,163300,23241689500,46950,46950,46950,46950,0
20230705,163200,23241689500,46950,46950,46950,46950,8909
20230705,163100,23241689500,46950,46950,46950,46950,0
20230705,163000,23241689500,46950,46950,46950,46950,0
20230705,162900,23241689500,46950,46950,46950,46950,0
20230705,162800,23241689500,46950,46950,46950,46950,0
20230705,162700,23241689500,46950,46950,46950,46950,0
20230705,162600,23241689500,46950,46950,46950,46950,0
20230705,162500,23241689500,46950,46950,46950,46950,0
20230705,162400,23241689500,46950,46950,46950,46950,0
20230705,162300,23241689500,46950,46950,46950,46950,0
20230705,162200,23241689500,46950,46950,46950,46950,0
20230705,162100,23241689500,46950,46950,46950,46950,0
20230705,162000,23241689500,46950,46950,46950,46950,0
20230705,161900,23241689500,46950,46950,46950,46950,0
20230705,161800,23241689500,46950,46950,46950,46950,0
20230705,161700,23241689500,46950,46950,46950,46950,0
20230705,161600,23241689500,46950,46950,46950,46950,0
20230705,161500,23241689500,46950,46950,46950,46950,0
20230705,161400,23241689500,46950,46950,46950,46950,0
20230705,161300,23241689500,46950,46950,46950,46950,0
20230705,161200,23241689500,46950,46950,46950,46950,0
20230705,161100,23241689500,46950,46950,46950,46950,0
20230705,161000,23241689500,46950,46950,46950,46950,0
20230705,160900,23241689500,46950,46950,46950,46950,0
20230705,160800,23241689500,46950,46950,46950,46950,0
20230705,160700,23241689500,46950,46950,46950,46950,0
20230705,160600,23241689500,46950,46950,46950,46950,0
20230705,160500,23241689500,46950,46950,46950,46950,0
20230705,160400,23241689500,46950,46950,46950,46950,0
20230705,160300,23241689500,46950,46950,46950,46950,0
20230705,160200,23241689500,46950,46950,46950,46950,8909
20230705,160100,23241689500,46950,46950,46950,46950,0
20230705,160000,23241689500,46950,46950,46950,46950,0
20230705,155900,23241689500,46950,46950,46950,46950,0
20230705,155800,23241689500,46950,46950,46950,46950,0
20230705,155700,23241689500,46950,46950,46950,46950,0
20230705,155600,23241689500,46950,46950,46950,46950,0
20230705,155500,23241689500,46950,46950,46950,46950,0
20230705,155400,23241689500,46950,46950,46950,46950,0
20230705,155300,23241689500,46950,46950,46950,46950,0
20230705,155200,23241689500,46950,46950,46950,46950,0
20230705,155100,23241689500,46950,46950,46950,46950,0
20230705,155000,23241689500,46950,46950,46950,46950,0
20230705,154900,23241689500,46950,46950,46950,46950,0
20230705,154800,23241689500,46950,46950,46950,46950,0
20230705,154700,23241689500,46950,46950,46950,46950,0
20230705,154600,23241689500,46950,46950,46950,46950,0
20230705,154500,23241689500,46950,46950,46950,46950,0
20230705,154400,23241689500,46950,46950,46950,46950,0
20230705,154300,23241689500,46950,46950,46950,46950,0
20230705,154200,23241689500,46950,46950,46950,46950,0
20230705,154100,23241689500,46950,46950,46950,46950,0
20230705,154000,23241689500,46950,46950,46950,46950,0
20230705,153900,23241689500,46950,46950,46950,46950,0
20230705,153800,23241689500,46950,46950,46950,46950,0
20230705,153700,23241689500,46950,46950,46950,46950,0
20230705,153600,23241689500,46950,46950,46950,46950,0
20230705,153500,23241689500,46950,46950,46950,46950,0
20230705,153400,23241689500,46950,46950,46950,46950,0
20230705,153300,23241689500,46950,46950,46950,46950,0
20230705,153200,23241689500,46950,46950,46950,46950,8909
20230705,153100,23241689500,46950,46950,46950,46950,0
20230705,153000,23241689500,46950,46950,46950,46950,8909
20230705,152900,22823411950,46950,46950,46950,46950,0
20230705,152800,22823411950,46950,46950,46950,46950,0
20230705,152700,22823411950,46950,46950,46950,46950,0
20230705,152600,22823411950,46950,46950,46950,46950,0
20230705,152500,22823411950,46950,46950,46950,46950,0
20230705,152400,22823411950,46950,46950,46950,46950,0
20230705,152300,22823411950,46950,46950,46950,46950,0
20230705,152200,22823411950,46950,46950,46950,46950,0
20230705,152100,22823411950,46950,46950,46950,46950,0
20230705,152000,22823411950,46950,46950,46950,46950,0
20230705,151900,22823411950,46950,47050,47100,46950,1604
20230705,151800,22748006550,47000,47050,47050,47000,476
20230705,151700,22725613600,46950,47000,47000,46950,2088
20230705,151600,22627487050,47000,47050,47050,47000,1210
20230705,151500,22570608200,47050,47050,47050,47000,220
20230705,151400,22560264600,47050,47100,47100,47000,1170
20230705,151300,22505225900,47100,47100,47100,47050,210
20230705,151200,22495338450,47100,47100,47100,47000,1346
20230705,151100,22431953900,47150,47100,47150,47000,2515
20230705,151000,22313573400,47050,47050,47100,47000,491
20230705,150900,22290476050,47000,47100,47100,47000,485
20230705,150800,22267655500,47000,47050,47100,47000,678
20230705,150700,22235768700,47050,47000,47050,47000,1166
20230705,150600,22180965050,47050,47050,47100,47000,2677
20230705,150500,22055133900,47050,47100,47100,47050,526
20230705,150400,22030385000,47100,47050,47100,47050,605
20230705,150300,22001917800,47050,47000,47100,47000,380
20230705,150200,21984030650,47050,47050,47100,47050,1088
20230705,150100,21932839450,47050,47100,47100,47050,328
20230705,150000,21917395250,47100,47050,47100,47050,173
20230705,145900,21909250150,47050,47050,47100,47050,281
20230705,145800,21896019600,47050,47050,47100,47050,726
20230705,145700,21861860850,47100,47050,47100,47000,457
20230705,145600,21840355600,47050,47050,47050,47000,169
20230705,145500,21832408550,47000,47050,47100,47000,230
20230705,145400,21821590800,47050,47150,47150,47050,502
20230705,145300,21797938850,47100,47050,47150,47050,127
20230705,145200,21791958500,47100,47050,47100,47050,916
20230705,145100,21748820050,47100,47050,47100,47050,307
20230705,145000,21734369900,47000,47000,47050,47000,140
20230705,144900,21727787550,47050,47000,47050,47000,408
20230705,144800,21708592850,47000,47000,47050,47000,1330
20230705,144700,21646082550,47000,47000,47050,47000,452
20230705,144600,21624831950,47000,47000,47050,47000,120
20230705,144500,21619187750,47000,47000,47050,47000,367
20230705,144400,21601928750,46950,46950,47050,46950,160
20230705,144300,21594412450,46950,47000,47000,46900,4514
20230705,144200,21382597250,47000,47000,47050,47000,1288
20230705,144100,21322044600,47000,47000,47050,47000,1423
20230705,144000,21255159350,47000,47050,47050,47000,419
20230705,143900,21235465600,47050,47050,47100,47000,437
20230705,143800,21214903250,47050,47000,47100,47000,349
20230705,143700,21198484550,47000,47050,47050,47000,420
20230705,143600,21178744500,47050,47150,47150,47050,1856
20230705,143500,21091376050,47150,47150,47150,47100,349
20230705,143400,21074922250,47150,47100,47150,47100,277
20230705,143300,21061873150,47100,47150,47150,47100,272
20230705,143200,21049051250,47150,47200,47200,47150,1027
20230705,143100,21000577050,47200,47100,47200,47100,99
20230705,143000,20995910800,47150,47200,47200,47100,176
20230705,142900,20987610800,47200,47150,47200,47150,2262
20230705,142800,20880854750,47200,47150,47200,47100,211
20230705,142700,20870906050,47150,47150,47150,47100,247
20230705,142600,20859265650,47150,47150,47200,47150,388
20230705,142500,20840963250,47150,46900,47150,46850,9175
20230705,142400,20409785700,46900,46900,46950,46900,2025
20230705,142300,20314812250,46950,46900,46950,46900,275
20230705,142200,20301905000,46950,46950,47000,46950,488
20230705,142100,20278993150,46950,46900,46950,46900,685
20230705,142000,20246866550,46900,46900,46900,46850,266
20230705,141900,20234401550,46850,46850,46900,46850,114
20230705,141800,20229056550,46850,46900,46900,46850,109
20230705,141700,20223948600,46900,46850,46900,46850,147
20230705,141600,20217061400,46900,46900,46900,46850,38
20230705,141500,20215280450,46850,46850,46900,46850,890
20230705,141400,20173583100,46900,46900,46900,46850,2294
20230705,141300,20066098550,46900,46900,46900,46850,313
20230705,141200,20051421150,46900,46900,46900,46850,87
20230705,141100,20047341200,46850,46900,46900,46850,348
20230705,141000,20031024200,46850,46950,46950,46850,351
20230705,140900,20014576950,46850,46900,46950,46850,804
20230705,140800,19976866250,46900,46900,46900,46850,662
20230705,140700,19945820600,46900,46900,46900,46850,273
20230705,140600,19933017200,46900,46900,46900,46900,154
20230705,140500,19925794600,46900,46900,46950,46850,821
20230705,140400,19887290500,46900,46900,46950,46900,383
20230705,140300,19869327400,46950,46900,46950,46900,273
20230705,140200,19856522250,46950,47000,47000,46950,324
20230705,140100,19841309100,46950,47000,47000,46950,746
20230705,140000,19806284000,47000,47000,47000,47000,152
20230705,135900,19799140000,47000,47000,47000,46950,127
20230705,135800,19793172450,47000,46900,47000,46900,787
20230705,135700,19756220100,46900,46900,46950,46900,128
20230705,135600,19750215000,46950,46900,46950,46900,42
20230705,135500,19748243950,46950,46900,46950,46900,39
20230705,135400,19746413100,46900,46950,46950,46900,126
20230705,135300,19740497750,46900,46850,46900,46850,1956
20230705,135200,19648797100,46850,46850,46850,46800,61
20230705,135100,19645939300,46850,46850,46900,46850,1334
20230705,135000,19583441200,46900,46950,46950,46850,1807
20230705,134900,19498710500,46900,46900,46950,46900,199
20230705,134800,19489375100,46900,46950,46950,46900,364
20230705,134700,19472292800,46950,46950,46950,46900,275
20230705,134600,19459391750,46950,47000,47000,46950,252
20230705,134500,19447560250,47000,46950,47000,46950,416
20230705,134400,19428028950,46950,46950,46950,46900,94
20230705,134300,19423616250,46950,46950,46950,46900,87
20230705,134200,19419534250,47000,46950,47000,46900,1172
20230705,134100,19364559650,46950,46950,47050,46950,929
20230705,134000,19320935900,47000,47000,47100,46950,1454
20230705,133900,19252638850,47050,47000,47050,47000,556
20230705,133800,19226505900,47000,47000,47050,47000,639
20230705,133700,19196471550,47050,47050,47100,47050,573
20230705,133600,19169511600,47050,47050,47150,47050,686
20230705,133500,19137230400,47050,46950,47100,46950,414
20230705,133400,19117760500,47000,46950,47000,46950,83
20230705,133300,19113863350,46950,46900,47000,46900,669
20230705,133200,19082469300,46900,46850,46900,46850,1049
20230705,133100,19033316700,46850,46900,46950,46850,1291
20230705,133000,18972774400,46900,46850,46950,46850,441
20230705,132900,18952099700,46850,46950,46950,46850,1437
20230705,132800,18884720550,46950,46950,47000,46950,134
20230705,132700,18878428400,46950,46950,47000,46900,1046
20230705,132600,18829352000,46950,47000,47000,46850,2550
20230705,132500,18709719850,47050,47100,47100,47000,3162
20230705,132400,18561022100,47100,47100,47150,47050,1737
20230705,132300,18479208850,47100,47150,47150,47100,252
20230705,132200,18467338600,47100,47150,47150,47100,39
20230705,132100,18465501450,47150,47150,47150,47100,442
20230705,132000,18444681750,47150,47150,47200,47150,203
20230705,131900,18435109450,47150,47150,47150,47150,228
20230705,131800,18424359250,47150,47150,47150,47100,1169
20230705,131700,18369241850,47200,47150,47200,47150,50
20230705,131600,18366882850,47150,47200,47200,47150,363
20230705,131500,18349753950,47200,47200,47250,47200,98
20230705,131400,18345124650,47250,47250,47250,47200,616
20230705,131300,18316043950,47250,47150,47250,47150,501
20230705,131200,18292411000,47150,47150,47200,47150,76
20230705,131100,18288826750,47150,47200,47200,47150,119
20230705,131000,18283212700,47200,47150,47200,47150,1349
20230705,130900,18219567800,47150,47150,47150,47150,95
20230705,130800,18215088550,47150,47150,47200,47150,42
20230705,130700,18213107550,47150,47150,47200,47150,375
20230705,130600,18195425200,47150,47200,47200,47150,230
20230705,130500,18184580600,47200,47200,47200,47150,799
20230705,130400,18146906200,47200,47150,47200,47150,149
20230705,130300,18139877200,47150,47150,47150,47150,84
20230705,130200,18135916600,47150,47200,47200,47150,44
20230705,130100,18133841150,47200,47200,47200,47200,560
20230705,130000,18107409150,47250,47250,47250,47200,89
20230705,125900,18103207200,47200,47200,47200,47100,495
20230705,125800,18079865450,47200,47200,47200,47150,1079
20230705,125700,18028971550,47200,47200,47200,47100,621
20230705,125600,17999694950,47150,47200,47200,47150,32
20230705,125500,17998185600,47150,47150,47250,47150,182
20230705,125400,17989596350,47200,47200,47200,47150,427
20230705,125300,17969444150,47200,47250,47250,47200,4
20230705,125200,17969255300,47200,47200,47250,47200,849
20230705,125100,17929141850,47200,47200,47200,47150,828
20230705,125000,17890064600,47250,47200,47250,47200,129
20230705,124900,17883974700,47150,47150,47250,47150,1760
20230705,124800,17800920950,47200,47250,47250,47150,1884
20230705,124700,17711996650,47250,47250,47250,47200,203
20230705,124600,17702414900,47250,47250,47250,47200,683
20230705,124500,17670176200,47200,47200,47250,47200,539
20230705,124400,17644733300,47250,47300,47300,47250,812
20230705,124300,17606365450,47300,47250,47300,47250,349
20230705,124200,17589874700,47250,47250,47250,47200,402
20230705,124100,17570880450,47200,47250,47250,47200,368
20230705,124000,17553498850,47200,47250,47250,47200,200
20230705,123900,17544054700,47250,47250,47250,47200,172
20230705,123800,17535929250,47250,47200,47250,47150,504
20230705,123700,17512139900,47150,47200,47200,47150,339
20230705,123600,17496153500,47200,47150,47200,47150,72
20230705,123500,17492755400,47150,47150,47150,47100,334
20230705,123400,17477010500,47150,47150,47150,47100,61
20230705,123300,17474134650,47150,47100,47150,47100,220
20230705,123200,17463767700,47100,47150,47150,47100,373
20230705,123100,17446197650,47150,47150,47150,47150,306
20230705,123000,17431769750,47100,47100,47100,47050,385
20230705,122900,17413651000,47100,47150,47150,47050,831
20230705,122800,17374509150,47150,47100,47150,47100,126
20230705,122700,17368568700,47150,47150,47150,47100,1115
20230705,122600,17315996700,47200,47200,47200,47150,62
20230705,122500,17313072150,47250,47250,47250,47200,543
20230705,122400,17287440900,47250,47200,47250,47200,235
20230705,122300,17276347500,47200,47150,47200,47150,422
20230705,122200,17256430750,47150,47200,47200,47150,373
20230705,122100,17238836200,47200,47200,47200,47200,360
20230705,122000,17221844200,47200,47150,47200,47150,429
20230705,121900,17201597650,47200,47100,47200,47100,1118
20230705,121800,17148853400,47100,47150,47150,47100,350
20230705,121700,17132367450,47100,47150,47150,47100,122
20230705,121600,17126619400,47150,47100,47150,47100,123
20230705,121500,17120825850,47100,47150,47150,47100,245
20230705,121400,17109279250,47100,47050,47150,47000,333
20230705,121300,17093594550,47050,47000,47100,46950,484
20230705,121200,17070855850,47000,47000,47000,46950,1233
20230705,121100,17012959100,46950,46950,47000,46950,86
20230705,121000,17008918000,47000,46900,47050,46900,712
20230705,120900,16975473050,46950,46950,47000,46900,514
20230705,120800,16951337450,46950,47050,47050,46950,1892
20230705,120700,16862417500,47050,47100,47150,46950,1121
20230705,120600,16809776850,47100,47100,47100,46900,1841
20230705,120500,16723322150,47100,47200,47200,47100,401
20230705,120400,16704411450,47200,47200,47200,47150,121
20230705,120300,16698701100,47200,47200,47200,47050,466
20230705,120200,16676753350,47200,47100,47250,47100,534
20230705,120100,16651558800,47050,47100,47150,47000,972
20230705,120000,16605846500,47100,47100,47100,47050,199
20230705,115900,16596473750,47100,47100,47100,47050,62
20230705,115800,16593553650,47100,47100,47100,47100,22
20230705,115700,16592517450,47200,47050,47200,47050,251
20230705,115600,16580704700,47000,47150,47150,47000,572
20230705,115500,16553763150,47150,46950,47150,46950,1235
20230705,115400,16495707550,47000,46950,47050,46950,1227
20230705,115300,16438043250,46950,47000,47000,46950,206
20230705,115200,16428371250,47000,47000,47000,46950,78
20230705,115100,16424707100,46950,46950,47000,46800,4538
20230705,115000,16212174750,46950,46900,46950,46850,1368
20230705,114900,16148047500,46850,47000,47000,46850,1800
20230705,114800,16063590000,47000,47050,47050,47000,1066
20230705,114700,16013487400,47050,47100,47100,47000,4353
20230705,114600,15808801850,47100,47100,47150,47100,1151
20230705,114500,15754585600,47100,47150,47150,47100,758
20230705,114400,15718859000,47150,47200,47250,47150,1002
20230705,114300,15671573000,47200,47250,47250,47200,100
20230705,114200,15666851850,47250,47250,47300,47250,652
20230705,114100,15636029300,47300,47250,47300,47250,938
20230705,114000,15591708550,47250,47350,47350,47250,800
20230705,113900,15553870050,47350,47350,47400,47350,538
20230705,113800,15528393750,47350,47350,47350,47350,38
20230705,113700,15526594450,47350,47350,47350,47350,79
20230705,113600,15522853800,47400,47400,47400,47350,677
20230705,113500,15490794750,47400,47350,47400,47350,206
20230705,113400,15481039700,47350,47350,47400,47350,150
20230705,113300,15473935600,47350,47400,47400,47350,165
20230705,113200,15466119650,47400,47400,47400,47400,755
20230705,113100,15430332650,47400,47400,47400,47350,558
20230705,113000,15403883550,47400,47400,47400,47350,179
20230705,112900,15395401100,47350,47350,47400,47350,21
20230705,112800,15394406700,47350,47400,47400,47350,430
20230705,112700,15374044100,47350,47400,47400,47350,1017
20230705,112600,15325889000,47400,47400,47400,47350,84
20230705,112500,15321909200,47350,47350,47400,47350,117
20230705,112400,15316368500,47350,47400,47400,47350,117
20230705,112300,15310827650,47350,47350,47400,47350,62
20230705,112200,15307891000,47400,47400,47400,47350,801
20230705,112100,15269963200,47350,47350,47400,47350,139
20230705,112000,15263381500,47400,47450,47450,47350,419
20230705,111900,15243519450,47450,47500,47500,47450,316
20230705,111800,15228516650,47500,47500,47550,47500,119
20230705,111700,15222862550,47500,47550,47550,47500,40
20230705,111600,15220962250,47500,47550,47550,47500,337
20230705,111500,15204939350,47550,47500,47550,47400,1597
20230705,111400,15129111350,47450,47400,47450,47400,270
20230705,111300,15116306150,47400,47350,47400,47300,209
20230705,111200,15106412800,47350,47400,47400,47300,344
20230705,111100,15090132800,47350,47450,47450,47350,276
20230705,111000,15077052350,47450,47500,47500,47450,678
20230705,110900,15044874300,47500,47450,47500,47400,392
20230705,110800,15026275350,47450,47450,47450,47450,165
20230705,110700,15018446100,47450,47450,47500,47450,357
20230705,110600,15001506200,47400,47450,47450,47350,209
20230705,110500,14991598350,47450,47350,47450,47350,543
20230705,110400,14965844300,47350,47400,47400,47350,145
20230705,110300,14958973350,47400,47400,47450,47400,110
20230705,110200,14953756650,47400,47400,47400,47400,407
20230705,110100,14934464850,47400,47400,47450,47400,442
20230705,110000,14913513050,47400,47250,47400,47250,820
20230705,105900,14874694650,47250,47250,47300,47250,173
20230705,105800,14866517900,47250,47250,47300,47250,292
20230705,105700,14852719950,47250,47250,47300,47250,381
20230705,105600,14834707050,47300,47300,47350,47250,202
20230705,105500,14825156100,47300,47300,47350,47300,336
20230705,105400,14809258900,47300,47350,47350,47300,395
20230705,105300,14790573550,47350,47400,47400,47300,1503
20230705,105200,14719374750,47400,47200,47450,47200,1125
20230705,105100,14666100050,47200,47250,47350,47200,3213
20230705,105000,14514320800,47200,47250,47350,47150,1460
20230705,104900,14445351900,47300,47250,47300,47250,204
20230705,104800,14435711850,47250,47400,47400,47250,1406
20230705,104700,14369170650,47400,47450,47450,47400,658
20230705,104600,14337970100,47450,47450,47450,47400,787
20230705,104500,14300627300,47450,47500,47500,47450,865
20230705,104400,14259563200,47500,47350,47550,47350,1082
20230705,104300,14208222000,47450,47450,47500,47400,2079
20230705,104200,14109664850,47450,47450,47500,47450,1853
20230705,104100,14021728000,47500,47550,47550,47450,1043
20230705,104000,13972176800,47550,47550,47550,47500,772
20230705,103900,13935470000,47550,47500,47550,47500,210
20230705,103800,13925494450,47500,47550,47550,47500,1462
20230705,103700,13856039900,47550,47550,47600,47550,780
20230705,103600,13818940200,47550,47550,47600,47500,1357
20230705,103500,13754403050,47550,47450,47550,47450,103
20230705,103400,13749511350,47450,47500,47500,47450,1290
20230705,103300,13688277850,47550,47450,47550,47400,937
20230705,103200,13643795500,47450,47450,47500,47400,676
20230705,103100,13611720250,47500,47450,47550,47350,3370
20230705,103000,13451695600,47500,47350,47500,47350,2429
20230705,102900,13336382900,47400,47350,47450,47350,1261
20230705,102800,13276622000,47350,47350,47400,47300,1214
20230705,102700,13219107450,47350,47300,47350,47300,758
20230705,102600,13183222650,47300,47300,47350,47300,1714
20230705,102500,13102078850,47300,47400,47400,47300,2478
20230705,102400,12984781500,47400,47400,47400,47350,1289
20230705,102300,12923691900,47400,47350,47400,47300,2281
20230705,102200,12815672500,47350,47300,47350,47300,1337
20230705,102100,12752377850,47300,47200,47300,47200,1358
20230705,102000,12688192050,47200,47250,47250,47200,671
20230705,101900,12656510300,47250,47250,47300,47250,1314
20230705,101800,12594418800,47300,47200,47350,47150,4319
20230705,101700,12390312400,47200,47100,47200,47100,1536
20230705,101600,12317924950,47050,46950,47100,46950,1426
20230705,101500,12250866600,46900,46900,47050,46900,1009
20230705,101400,12203464550,46900,46900,46950,46900,651
20230705,101300,12172919950,46900,46850,47000,46800,1831
20230705,101200,12087072850,46850,46850,46900,46800,3325
20230705,101100,11931304550,46850,46950,46950,46850,610
20230705,101000,11902682500,46950,47000,47000,46950,1386
20230705,100900,11837603550,47000,47100,47150,47000,1945
20230705,100800,11746062900,47100,47000,47100,47000,2129
20230705,100700,11645890500,47000,47000,47050,46950,731
20230705,100600,11611548050,47000,46900,47050,46900,1363
20230705,100500,11547527700,46900,46700,46900,46700,5065
20230705,100400,11310341450,46700,46700,46750,46650,1020
20230705,100300,11262714050,46700,46600,46700,46600,1058
20230705,100200,11213366900,46650,46650,46700,46600,5596
20230705,100100,10952540400,46700,46650,46700,46600,469
20230705,100000,10930662450,46600,46550,46650,46550,1172
20230705,095900,10876058100,46550,46600,46650,46550,962
20230705,095800,10831269900,46600,46600,46650,46500,1576
20230705,095700,10757834100,46550,46400,46550,46350,1974
20230705,095600,10666200100,46450,46300,46450,46300,3169
20230705,095500,10519162650,46300,46350,46350,46200,14057
20230705,095400,9868495800,46350,46400,46450,46350,5724
20230705,095300,9602984850,46450,46550,46550,46400,4636
20230705,095200,9387665850,46550,46500,46550,46450,1167
20230705,095100,9333400450,46500,46500,46600,46450,1293
20230705,095000,9273250700,46500,46450,46550,46400,3133
20230705,094900,9127677150,46450,46450,46500,46400,2229
20230705,094800,9024150050,46450,46600,46600,46450,7635
20230705,094700,8669183050,46650,46650,46700,46600,3804
20230705,094600,8491740700,46700,46700,46700,46650,652
20230705,094500,8461306900,46750,46700,46750,46600,2143
20230705,094400,8361322500,46650,46600,46650,46600,2716
20230705,094300,8234689800,46650,46650,46650,46600,891
20230705,094200,8193136450,46650,46750,46750,46600,2327
20230705,094100,8084527050,46750,46750,46750,46700,1181
20230705,094000,8029348600,46700,46650,46750,46600,3123
20230705,093900,7883722450,46650,46650,46650,46600,1975
20230705,093800,7791630850,46650,46650,46700,46650,1225
20230705,093700,7734462350,46650,46700,46700,46600,1692
20230705,093600,7655503250,46700,46550,46750,46400,7128
20230705,093500,7323945350,46550,46650,46650,46500,3078
20230705,093400,7180689400,46650,46700,46700,46550,4849
20230705,093300,6954610150,46750,46650,46750,46600,2884
20230705,093200,6820014300,46650,46650,46650,46500,11777
20230705,093100,6271652900,46650,46800,46800,46650,7407
20230705,093000,5925558500,46800,47000,47000,46800,8129
20230705,092900,5544592000,47000,47000,47000,46950,4475
20230705,092800,5334459950,47000,47050,47100,46950,4474
20230705,092700,5124164200,47100,47100,47150,47000,9844
20230705,092600,4661151500,47150,47200,47250,47050,3609
20230705,092500,4491121750,47250,47450,47450,47100,7793
20230705,092400,4123408000,47450,47250,47450,47250,3766
20230705,092300,3945329500,47250,47250,47300,47200,2719
20230705,092200,3816884250,47250,47250,47350,47250,2400
20230705,092100,3703425200,47250,47400,47400,47250,3643
20230705,092000,3531098350,47350,47450,47450,47350,1259
20230705,091900,3471448600,47400,47400,47450,47300,3211
20230705,091800,3319338700,47400,47400,47400,47350,749
20230705,091700,3283837250,47400,47450,47500,47300,3836
20230705,091600,3102070300,47450,47550,47550,47450,2221
20230705,091500,2996566250,47600,47850,47850,47600,2541
20230705,091400,2875236150,47850,47850,47900,47800,3467
20230705,091300,2709427500,47950,47850,48000,47850,1232
20230705,091200,2650383950,47850,48050,48100,47750,4849
20230705,091100,2418075150,48100,48000,48100,48000,3079
20230705,091000,2270208100,48000,47850,48000,47850,2999
20230705,090900,2126364500,47850,47800,47950,47800,2806
20230705,090800,1991985350,47800,47550,47800,47550,2785
20230705,090700,1859114550,47500,47450,47650,47450,2869
20230705,090600,1722838300,47500,47400,47500,47350,1899
20230705,090500,1632759150,47350,47250,47500,47150,3668
20230705,090400,1459044250,47200,47300,47350,47100,11442
20230705,090300,919259800,47300,47500,47600,47300,6213
20230705,090200,625087500,47550,47600,47600,47450,4343
20230705,090100,418769850,47550,47500,47550,47500,1174
20230705,090000,362965750,47500,47850,47850,47450,6522