KissMeData/083450/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194100,16671223450,31150,31150,31150,31150,10605
20230717,194000,16671223450,31150,31150,31150,31150,0
20230717,193900,16671223450,31150,31150,31150,31150,0
20230717,193800,16671223450,31150,31150,31150,31150,0
20230717,193700,16671223450,31150,31150,31150,31150,0
20230717,193600,16671223450,31150,31150,31150,31150,0
20230717,193500,16671223450,31150,31150,31150,31150,0
20230717,193400,16671223450,31150,31150,31150,31150,0
20230717,193300,16671223450,31150,31150,31150,31150,0
20230717,193200,16671223450,31150,31150,31150,31150,0
20230717,193100,16671223450,31150,31150,31150,31150,0
20230717,193000,16671223450,31150,31150,31150,31150,0
20230717,192900,16671223450,31150,31150,31150,31150,0
20230717,192800,16671223450,31150,31150,31150,31150,0
20230717,192700,16671223450,31150,31150,31150,31150,0
20230717,192600,16671223450,31150,31150,31150,31150,0
20230717,192500,16671223450,31150,31150,31150,31150,0
20230717,192400,16671223450,31150,31150,31150,31150,0
20230717,192300,16671223450,31150,31150,31150,31150,0
20230717,192200,16671223450,31150,31150,31150,31150,0
20230717,192100,16671223450,31150,31150,31150,31150,0
20230717,192000,16671223450,31150,31150,31150,31150,0
20230717,191900,16671223450,31150,31150,31150,31150,0
20230717,191800,16671223450,31150,31150,31150,31150,0
20230717,191700,16671223450,31150,31150,31150,31150,0
20230717,191600,16671223450,31150,31150,31150,31150,0
20230717,191500,16671223450,31150,31150,31150,31150,0
20230717,191400,16671223450,31150,31150,31150,31150,0
20230717,191300,16671223450,31150,31150,31150,31150,0
20230717,191200,16671223450,31150,31150,31150,31150,0
20230717,191100,16671223450,31150,31150,31150,31150,10605
20230717,191000,16671223450,31150,31150,31150,31150,0
20230717,190900,16671223450,31150,31150,31150,31150,0
20230717,190800,16671223450,31150,31150,31150,31150,0
20230717,190700,16671223450,31150,31150,31150,31150,0
20230717,190600,16671223450,31150,31150,31150,31150,0
20230717,190500,16671223450,31150,31150,31150,31150,0
20230717,190400,16671223450,31150,31150,31150,31150,0
20230717,190300,16671223450,31150,31150,31150,31150,0
20230717,190200,16671223450,31150,31150,31150,31150,0
20230717,190100,16671223450,31150,31150,31150,31150,0
20230717,190000,16671223450,31150,31150,31150,31150,0
20230717,185900,16671223450,31150,31150,31150,31150,0
20230717,185800,16671223450,31150,31150,31150,31150,0
20230717,185700,16671223450,31150,31150,31150,31150,0
20230717,185600,16671223450,31150,31150,31150,31150,0
20230717,185500,16671223450,31150,31150,31150,31150,0
20230717,185400,16671223450,31150,31150,31150,31150,0
20230717,185300,16671223450,31150,31150,31150,31150,0
20230717,185200,16671223450,31150,31150,31150,31150,0
20230717,185100,16671223450,31150,31150,31150,31150,0
20230717,185000,16671223450,31150,31150,31150,31150,0
20230717,184900,16671223450,31150,31150,31150,31150,0
20230717,184800,16671223450,31150,31150,31150,31150,0
20230717,184700,16671223450,31150,31150,31150,31150,0
20230717,184600,16671223450,31150,31150,31150,31150,0
20230717,184500,16671223450,31150,31150,31150,31150,0
20230717,184400,16671223450,31150,31150,31150,31150,0
20230717,184300,16671223450,31150,31150,31150,31150,0
20230717,184200,16671223450,31150,31150,31150,31150,0
20230717,184100,16671223450,31150,31150,31150,31150,10605
20230717,184000,16671223450,31150,31150,31150,31150,0
20230717,183900,16671223450,31150,31150,31150,31150,0
20230717,183800,16671223450,31150,31150,31150,31150,0
20230717,183700,16671223450,31150,31150,31150,31150,0
20230717,183600,16671223450,31150,31150,31150,31150,0
20230717,183500,16671223450,31150,31150,31150,31150,0
20230717,183400,16671223450,31150,31150,31150,31150,0
20230717,183300,16671223450,31150,31150,31150,31150,0
20230717,183200,16671223450,31150,31150,31150,31150,0
20230717,183100,16671223450,31150,31150,31150,31150,0
20230717,183000,16671223450,31150,31150,31150,31150,0
20230717,182900,16671223450,31150,31150,31150,31150,0
20230717,182800,16671223450,31150,31150,31150,31150,0
20230717,182700,16671223450,31150,31150,31150,31150,0
20230717,182600,16671223450,31150,31150,31150,31150,0
20230717,182500,16671223450,31150,31150,31150,31150,0
20230717,182400,16671223450,31150,31150,31150,31150,0
20230717,182300,16671223450,31150,31150,31150,31150,0
20230717,182200,16671223450,31150,31150,31150,31150,0
20230717,182100,16671223450,31150,31150,31150,31150,0
20230717,182000,16671223450,31150,31150,31150,31150,0
20230717,181900,16671223450,31150,31150,31150,31150,0
20230717,181800,16671223450,31150,31150,31150,31150,0
20230717,181700,16671223450,31150,31150,31150,31150,0
20230717,181600,16671223450,31150,31150,31150,31150,0
20230717,181500,16671223450,31150,31150,31150,31150,0
20230717,181400,16671223450,31150,31150,31150,31150,0
20230717,181300,16671223450,31150,31150,31150,31150,0
20230717,181200,16671223450,31150,31150,31150,31150,0
20230717,181100,16671223450,31150,31150,31150,31150,10605
20230717,181000,16671223450,31150,31150,31150,31150,0
20230717,180900,16671223450,31150,31150,31150,31150,0
20230717,180800,16671223450,31150,31150,31150,31150,0
20230717,180700,16671223450,31150,31150,31150,31150,0
20230717,180600,16671223450,31150,31150,31150,31150,0
20230717,180500,16671223450,31150,31150,31150,31150,0
20230717,180400,16671223450,31150,31150,31150,31150,0
20230717,180300,16671223450,31150,31150,31150,31150,0
20230717,180200,16671223450,31150,31150,31150,31150,0
20230717,180100,16671223450,31150,31150,31150,31150,0
20230717,180000,16671223450,31150,31150,31150,31150,0
20230717,175900,16671223450,31150,31150,31150,31150,0
20230717,175800,16671223450,31150,31150,31150,31150,0
20230717,175700,16671223450,31150,31150,31150,31150,0
20230717,175600,16671223450,31150,31150,31150,31150,0
20230717,175500,16671223450,31150,31150,31150,31150,0
20230717,175400,16671223450,31150,31150,31150,31150,0
20230717,175300,16671223450,31150,31150,31150,31150,0
20230717,175200,16671223450,31150,31150,31150,31150,0
20230717,175100,16671223450,31150,31150,31150,31150,0
20230717,175000,16671223450,31150,31150,31150,31150,0
20230717,174900,16671223450,31150,31150,31150,31150,0
20230717,174800,16671223450,31150,31150,31150,31150,0
20230717,174700,16671223450,31150,31150,31150,31150,0
20230717,174600,16671223450,31150,31150,31150,31150,0
20230717,174500,16671223450,31150,31150,31150,31150,0
20230717,174400,16671223450,31150,31150,31150,31150,0
20230717,174300,16671223450,31150,31150,31150,31150,0
20230717,174200,16671223450,31150,31150,31150,31150,0
20230717,174100,16671223450,31150,31150,31150,31150,10605
20230717,174000,16671223450,31150,31150,31150,31150,0
20230717,173900,16671223450,31150,31150,31150,31150,0
20230717,173800,16671223450,31150,31150,31150,31150,0
20230717,173700,16671223450,31150,31150,31150,31150,0
20230717,173600,16671223450,31150,31150,31150,31150,0
20230717,173500,16671223450,31150,31150,31150,31150,0
20230717,173400,16671223450,31150,31150,31150,31150,0
20230717,173300,16671223450,31150,31150,31150,31150,0
20230717,173200,16671223450,31150,31150,31150,31150,0
20230717,173100,16671223450,31150,31150,31150,31150,0
20230717,173000,16671223450,31150,31150,31150,31150,0
20230717,172900,16671223450,31150,31150,31150,31150,0
20230717,172800,16671223450,31150,31150,31150,31150,0
20230717,172700,16671223450,31150,31150,31150,31150,0
20230717,172600,16671223450,31150,31150,31150,31150,0
20230717,172500,16671223450,31150,31150,31150,31150,0
20230717,172400,16671223450,31150,31150,31150,31150,0
20230717,172300,16671223450,31150,31150,31150,31150,0
20230717,172200,16671223450,31150,31150,31150,31150,0
20230717,172100,16671223450,31150,31150,31150,31150,0
20230717,172000,16671223450,31150,31150,31150,31150,0
20230717,171900,16671223450,31150,31150,31150,31150,0
20230717,171800,16671223450,31150,31150,31150,31150,0
20230717,171700,16671223450,31150,31150,31150,31150,0
20230717,171600,16671223450,31150,31150,31150,31150,0
20230717,171500,16671223450,31150,31150,31150,31150,0
20230717,171400,16671223450,31150,31150,31150,31150,0
20230717,171300,16671223450,31150,31150,31150,31150,0
20230717,171200,16671223450,31150,31150,31150,31150,0
20230717,171100,16671223450,31150,31150,31150,31150,10605
20230717,171000,16671223450,31150,31150,31150,31150,0
20230717,170900,16671223450,31150,31150,31150,31150,0
20230717,170800,16671223450,31150,31150,31150,31150,0
20230717,170700,16671223450,31150,31150,31150,31150,0
20230717,170600,16671223450,31150,31150,31150,31150,0
20230717,170500,16671223450,31150,31150,31150,31150,0
20230717,170400,16671223450,31150,31150,31150,31150,0
20230717,170300,16671223450,31150,31150,31150,31150,0
20230717,170200,16671223450,31150,31150,31150,31150,0
20230717,170100,16671223450,31150,31150,31150,31150,0
20230717,170000,16671223450,31150,31150,31150,31150,0
20230717,165900,16671223450,31150,31150,31150,31150,0
20230717,165800,16671223450,31150,31150,31150,31150,0
20230717,165700,16671223450,31150,31150,31150,31150,0
20230717,165600,16671223450,31150,31150,31150,31150,0
20230717,165500,16671223450,31150,31150,31150,31150,0
20230717,165400,16671223450,31150,31150,31150,31150,0
20230717,165300,16671223450,31150,31150,31150,31150,0
20230717,165200,16671223450,31150,31150,31150,31150,0
20230717,165100,16671223450,31150,31150,31150,31150,0
20230717,165000,16671223450,31150,31150,31150,31150,0
20230717,164900,16671223450,31150,31150,31150,31150,0
20230717,164800,16671223450,31150,31150,31150,31150,0
20230717,164700,16671223450,31150,31150,31150,31150,0
20230717,164600,16671223450,31150,31150,31150,31150,0
20230717,164500,16671223450,31150,31150,31150,31150,0
20230717,164400,16671223450,31150,31150,31150,31150,0
20230717,164300,16671223450,31150,31150,31150,31150,0
20230717,164200,16671223450,31150,31150,31150,31150,0
20230717,164100,16671223450,31150,31150,31150,31150,10605
20230717,164000,16671223450,31150,31150,31150,31150,0
20230717,163900,16671223450,31150,31150,31150,31150,0
20230717,163800,16671223450,31150,31150,31150,31150,0
20230717,163700,16671223450,31150,31150,31150,31150,0
20230717,163600,16671223450,31150,31150,31150,31150,0
20230717,163500,16671223450,31150,31150,31150,31150,0
20230717,163400,16671223450,31150,31150,31150,31150,0
20230717,163300,16671223450,31150,31150,31150,31150,0
20230717,163200,16671223450,31150,31150,31150,31150,0
20230717,163100,16671223450,31150,31150,31150,31150,0
20230717,163000,16671223450,31150,31150,31150,31150,0
20230717,162900,16671223450,31150,31150,31150,31150,0
20230717,162800,16671223450,31150,31150,31150,31150,0
20230717,162700,16671223450,31150,31150,31150,31150,0
20230717,162600,16671223450,31150,31150,31150,31150,0
20230717,162500,16671223450,31150,31150,31150,31150,0
20230717,162400,16671223450,31150,31150,31150,31150,0
20230717,162300,16671223450,31150,31150,31150,31150,0
20230717,162200,16671223450,31150,31150,31150,31150,0
20230717,162100,16671223450,31150,31150,31150,31150,0
20230717,162000,16671223450,31150,31150,31150,31150,0
20230717,161900,16671223450,31150,31150,31150,31150,0
20230717,161800,16671223450,31150,31150,31150,31150,0
20230717,161700,16671223450,31150,31150,31150,31150,0
20230717,161600,16671223450,31150,31150,31150,31150,0
20230717,161500,16671223450,31150,31150,31150,31150,0
20230717,161400,16671223450,31150,31150,31150,31150,0
20230717,161300,16671223450,31150,31150,31150,31150,0
20230717,161200,16671223450,31150,31150,31150,31150,0
20230717,161100,16671223450,31150,31150,31150,31150,10605
20230717,161000,16671223450,31150,31150,31150,31150,0
20230717,160900,16671223450,31150,31150,31150,31150,0
20230717,160800,16671223450,31150,31150,31150,31150,0
20230717,160700,16671223450,31150,31150,31150,31150,0
20230717,160600,16671223450,31150,31150,31150,31150,0
20230717,160500,16671223450,31150,31150,31150,31150,0
20230717,160400,16671223450,31150,31150,31150,31150,0
20230717,160300,16671223450,31150,31150,31150,31150,0
20230717,160200,16671223450,31150,31150,31150,31150,0
20230717,160100,16671223450,31150,31150,31150,31150,0
20230717,160000,16671223450,31150,31150,31150,31150,0
20230717,155900,16671223450,31150,31150,31150,31150,0
20230717,155800,16671223450,31150,31150,31150,31150,0
20230717,155700,16671223450,31150,31150,31150,31150,0
20230717,155600,16671223450,31150,31150,31150,31150,0
20230717,155500,16671223450,31150,31150,31150,31150,0
20230717,155400,16671223450,31150,31150,31150,31150,0
20230717,155300,16671223450,31150,31150,31150,31150,0
20230717,155200,16671223450,31150,31150,31150,31150,0
20230717,155100,16671223450,31150,31150,31150,31150,0
20230717,155000,16671223450,31150,31150,31150,31150,0
20230717,154900,16671223450,31150,31150,31150,31150,0
20230717,154800,16671223450,31150,31150,31150,31150,0
20230717,154700,16671223450,31150,31150,31150,31150,0
20230717,154600,16671223450,31150,31150,31150,31150,0
20230717,154500,16671223450,31150,31150,31150,31150,0
20230717,154400,16671223450,31150,31150,31150,31150,0
20230717,154300,16671223450,31150,31150,31150,31150,0
20230717,154200,16671223450,31150,31150,31150,31150,0
20230717,154100,16671223450,31150,31150,31150,31150,10605
20230717,154000,16671223450,31150,31150,31150,31150,0
20230717,153900,16671223450,31150,31150,31150,31150,0
20230717,153800,16671223450,31150,31150,31150,31150,0
20230717,153700,16671223450,31150,31150,31150,31150,0
20230717,153600,16671223450,31150,31150,31150,31150,0
20230717,153500,16671223450,31150,31150,31150,31150,0
20230717,153400,16671223450,31150,31150,31150,31150,0
20230717,153300,16671223450,31150,31150,31150,31150,0
20230717,153200,16671223450,31150,31150,31150,31150,0
20230717,153100,16671223450,31150,31150,31150,31150,0
20230717,153000,16671223450,31150,31150,31150,31150,10605
20230717,152900,16340877700,30950,30950,30950,30950,0
20230717,152800,16340877700,30950,30950,30950,30950,0
20230717,152700,16340877700,30950,30950,30950,30950,0
20230717,152600,16340877700,30950,30950,30950,30950,0
20230717,152500,16340877700,30950,30950,30950,30950,0
20230717,152400,16340877700,30950,30950,30950,30950,0
20230717,152300,16340877700,30950,30950,30950,30950,0
20230717,152200,16340877700,30950,30950,30950,30950,0
20230717,152100,16340877700,30950,30950,30950,30950,0
20230717,152000,16340877700,30950,30950,30950,30950,0
20230717,151900,16340877700,30950,30950,30950,30900,599
20230717,151800,16322340000,30950,30900,30950,30900,563
20230717,151700,16304915900,30900,30900,30950,30900,675
20230717,151600,16284049050,30900,30900,30900,30900,161
20230717,151500,16279074150,30900,30900,30950,30900,158
20230717,151400,16274190950,30900,30900,30950,30900,305
20230717,151300,16264764900,30850,30850,30900,30850,235
20230717,151200,16257509350,30850,30850,30950,30850,252
20230717,151100,16249734200,30850,30800,30950,30800,242
20230717,151000,16242256950,30900,30850,30950,30700,1140
20230717,150900,16207080250,30800,30700,30850,30700,89
20230717,150800,16204339650,30850,30850,30850,30650,6647
20230717,150700,15999953950,30850,30800,30950,30800,101
20230717,150600,15996839300,30800,30850,30850,30800,326
20230717,150500,15986797150,30850,30850,30950,30850,477
20230717,150400,15972065500,30850,30850,30950,30850,90
20230717,150300,15969288700,30950,30800,30950,30800,277
20230717,150200,15960756100,30950,30850,30950,30850,435
20230717,150100,15947303750,30850,30850,30950,30850,122
20230717,150000,15943539950,30850,30850,31000,30850,487
20230717,145900,15928496100,30850,30850,30850,30850,75
20230717,145800,15926182350,30850,30850,30850,30850,270
20230717,145700,15917852850,30900,30900,30900,30900,175
20230717,145600,15912445350,30950,30900,31000,30900,500
20230717,145500,15896991800,31000,30900,31000,30900,155
20230717,145400,15892196500,30950,30950,30950,30950,1033
20230717,145300,15860225150,30950,30950,31000,30950,784
20230717,145200,15835955350,30950,30950,30950,30950,341
20230717,145100,15825401400,31000,30950,31000,30950,428
20230717,145000,15812148600,30950,31000,31000,30950,187
20230717,144900,15806360350,31000,31000,31000,31000,270
20230717,144800,15797990350,30950,30950,31000,30900,478
20230717,144700,15783195600,30950,30900,30950,30900,370
20230717,144600,15771757200,30950,30950,30950,30900,330
20230717,144500,15761553900,30950,30900,30950,30900,40
20230717,144400,15760315950,30950,30950,31000,30950,328
20230717,144300,15750164100,30900,30900,30900,30900,4
20230717,144200,15750040500,30900,31000,31000,30900,2069
20230717,144100,15686078650,31000,31000,31000,31000,818
20230717,144000,15660720650,31000,31050,31050,31000,5577
20230717,143900,15487821900,31000,30900,31050,30900,1050
20230717,143800,15455317050,30850,30850,30850,30850,244
20230717,143700,15447789650,30800,30800,30850,30800,534
20230717,143600,15431329950,30800,30800,30850,30800,271
20230717,143500,15422982400,30800,30850,30850,30800,451
20230717,143400,15409082050,30850,30800,30850,30800,26
20230717,143300,15408280700,30850,30850,30850,30800,429
20230717,143200,15395059150,30800,30850,30850,30800,116
20230717,143100,15391482100,30850,30850,30850,30850,16
20230717,143000,15390988500,30850,30900,30900,30850,95
20230717,142900,15388056050,30900,30850,30900,30800,30
20230717,142800,15387129850,30850,30850,30850,30800,313
20230717,142700,15377486750,30850,30850,30850,30850,46
20230717,142600,15376067650,30850,30900,30900,30850,287
20230717,142500,15367213350,30900,30850,30900,30850,227
20230717,142400,15360210150,30850,30800,30850,30800,317
20230717,142300,15350446500,30850,30800,30850,30750,3034
20230717,142200,15256994400,30750,30750,30750,30750,0
20230717,142100,15256994400,30750,30750,30750,30700,339
20230717,142000,15246583200,30750,30750,30750,30700,98
20230717,141900,15243572250,30750,30700,30750,30700,329
20230717,141800,15233471900,30750,30750,30750,30750,503
20230717,141700,15218004650,30700,30700,30750,30650,849
20230717,141600,15191938250,30750,30650,30750,30650,406
20230717,141500,15179489200,30600,30650,30700,30600,571
20230717,141400,15161990600,30600,30650,30650,30600,988
20230717,141300,15131721450,30650,30700,30700,30650,782
20230717,141200,15107748150,30650,30600,30800,30600,2485
20230717,141100,15031551350,30600,30650,30650,30550,5936
20230717,141000,14849896400,30650,30700,30700,30650,4057
20230717,140900,14725474450,30700,30700,30750,30700,122
20230717,140800,14721728950,30700,30700,30750,30700,91
20230717,140700,14718933650,30700,30700,30750,30700,298
20230717,140600,14709783750,30750,30750,30750,30700,3803
20230717,140500,14592972650,30750,30800,30800,30750,2254
20230717,140400,14523584250,30850,30850,30850,30800,167
20230717,140300,14518432500,30850,30850,30850,30800,400
20230717,140200,14506107700,30850,30800,30850,30800,176
20230717,140100,14500686600,30800,30850,30900,30800,907
20230717,140000,14472708950,30850,30950,30950,30850,744
20230717,135900,14449719350,30950,30900,30950,30900,15
20230717,135800,14449255300,30900,30950,30950,30900,441
20230717,135700,14435619400,30950,31000,31000,30950,32
20230717,135600,14434627500,30950,31000,31000,30950,533
20230717,135500,14418120350,30950,31000,31000,30950,35
20230717,135400,14417035800,31000,31100,31100,30950,54
20230717,135300,14415361750,31100,30950,31100,30950,27
20230717,135200,14414524850,30950,30950,31000,30950,201
20230717,135100,14408295400,31000,31150,31150,31000,243
20230717,135000,14400757200,31150,31100,31150,31100,1307
20230717,134900,14360080850,30900,31000,31050,30900,1249
20230717,134800,14321389550,30950,30900,30950,30900,241
20230717,134700,14313940600,30900,31000,31050,30900,851
20230717,134600,14287588900,31000,31000,31050,31000,69
20230717,134500,14285449100,31000,30950,31000,30950,284
20230717,134400,14276652700,30950,31000,31000,30950,137
20230717,134300,14272412500,30950,31000,31000,30950,567
20230717,134200,14254838000,30950,30950,31000,30950,359
20230717,134100,14243726600,30900,31000,31000,30900,143
20230717,134000,14239305300,31000,30900,31000,30900,740
20230717,133900,14216393400,30900,30900,30900,30900,491
20230717,133800,14201221500,30900,31000,31000,30900,61
20230717,133700,14199331900,31000,30900,31000,30850,515
20230717,133600,14183406200,30900,31000,31100,30900,120
20230717,133500,14179684100,31000,31100,31100,30850,3703
20230717,133400,14065170900,31100,31050,31150,31050,155
20230717,133300,14060354800,31100,31100,31100,31050,803
20230717,133200,14035411750,31050,31050,31050,31050,96
20230717,133100,14032430950,31050,31050,31050,31050,208
20230717,133000,14025972550,31050,31050,31100,31050,402
20230717,132900,14013485900,31000,31100,31100,31000,655
20230717,132800,13993149800,31100,31150,31150,31100,671
20230717,132700,13972278850,31200,31200,31200,31150,963
20230717,132600,13942277250,31250,31200,31250,31200,1888
20230717,132500,13883365100,31200,31200,31250,31200,247
20230717,132400,13875653600,31200,31250,31250,31200,1537
20230717,132300,13827652750,31250,31350,31350,31250,647
20230717,132200,13807417250,31350,31300,31350,31250,453
20230717,132100,13793238500,31300,31300,31300,31250,633
20230717,132000,13773440900,31300,31250,31300,31250,1382
20230717,131900,13730233200,31300,31300,31350,31250,741
20230717,131800,13707051450,31300,31150,31300,31150,1770
20230717,131700,13651754750,31150,31200,31250,31150,1109
20230717,131600,13617163050,31250,31300,31300,31250,405
20230717,131500,13604506650,31250,31250,31250,31200,166
20230717,131400,13599321900,31200,31150,31250,31150,950
20230717,131300,13569678100,31100,31100,31200,31050,2167
20230717,131200,13502229050,31100,31100,31200,31050,1621
20230717,131100,13451825000,31100,31000,31200,31000,2282
20230717,131000,13380797200,31000,31350,31350,30700,13051
20230717,130900,12977311350,31350,31400,31450,31350,1397
20230717,130800,12933437200,31400,31550,31600,31350,10518
20230717,130700,12602538550,31550,31450,31550,31400,11083
20230717,130600,12253537250,31450,31200,31500,31200,23747
20230717,130500,11508850800,31200,31100,31200,31050,5031
20230717,130400,11352216550,31100,31100,31100,31050,542
20230717,130300,11335362150,31100,31050,31100,31050,672
20230717,130200,11314492550,31050,31000,31050,31000,2096
20230717,130100,11249485050,31000,30950,31000,30950,467
20230717,130000,11235024050,30950,31000,31000,30950,55
20230717,125900,11233321300,30900,31000,31000,30900,625
20230717,125800,11213977600,30950,30900,30950,30900,702
20230717,125700,11192251200,30950,30900,30950,30900,26
20230717,125600,11191447100,30900,30950,30950,30900,341
20230717,125500,11180907700,30950,30950,30950,30900,143
20230717,125400,11176488900,30950,30950,30950,30900,948
20230717,125300,11147179250,30900,30950,30950,30900,92
20230717,125200,11144332050,30950,30900,30950,30900,106
20230717,125100,11141056550,30850,30900,30900,30850,519
20230717,125000,11125032600,30950,30900,30950,30850,427
20230717,124900,11111825100,30900,30900,30900,30900,529
20230717,124800,11095479000,30900,30850,30900,30850,312
20230717,124700,11085842700,30850,30950,30950,30850,814
20230717,124600,11060691300,30950,30850,30950,30850,251
20230717,124500,11052934500,30850,30850,30850,30850,284
20230717,124400,11044173100,30850,30900,30900,30850,261
20230717,124300,11036118200,30900,30900,30900,30900,176
20230717,124200,11030679800,30850,30900,30900,30850,522
20230717,124100,11014563300,30900,30950,30950,30900,308
20230717,124000,11005035850,30950,30950,30950,30900,396
20230717,123900,10992798050,30950,30900,30950,30850,690
20230717,123800,10971477150,30900,30900,30900,30850,385
20230717,123700,10959593650,30850,30900,30900,30850,274
20230717,123600,10951132700,30900,30900,30900,30900,2729
20230717,123500,10866806600,30900,30950,30950,30900,431
20230717,123400,10853483200,30900,30900,30950,30900,99
20230717,123300,10850423400,30900,30900,30900,30900,270
20230717,123200,10842080400,30950,30950,30950,30950,71
20230717,123100,10839882950,30900,30950,30950,30900,632
20230717,123000,10820327000,30950,30950,30950,30950,180
20230717,122900,10814756000,30950,30950,31000,30950,1031
20230717,122800,10782846400,30950,30950,31000,30950,316
20230717,122700,10773064450,30950,31000,31000,30950,301
20230717,122600,10763733500,30950,31000,31000,30950,690
20230717,122500,10742356500,31000,31000,31050,31000,31
20230717,122400,10741395350,31000,31000,31000,31000,315
20230717,122300,10731630350,31050,31050,31050,31000,538
20230717,122200,10714925500,31050,30950,31050,30950,901
20230717,122100,10687005450,31000,31000,31000,31000,423
20230717,122000,10673892450,31000,31000,31000,31000,6
20230717,121900,10673706450,31000,31050,31050,30950,347
20230717,121800,10662962400,31050,31000,31050,31000,1039
20230717,121700,10630748050,31000,31000,31000,31000,592
20230717,121600,10612396050,31050,31050,31050,31000,104
20230717,121500,10609166900,31050,31050,31050,31000,694
20230717,121400,10587636000,31050,31000,31050,31000,260
20230717,121300,10579563900,31000,31000,31050,30950,900
20230717,121200,10551675200,31000,31100,31100,31000,6701
20230717,121100,10343544700,31100,31150,31150,31100,148
20230717,121000,10338936400,31100,31150,31150,31100,480
20230717,120900,10323997350,31100,31100,31100,31100,672
20230717,120800,10303098150,31100,31100,31150,31100,468
20230717,120700,10288536700,31150,31150,31150,31150,1250
20230717,120600,10249599200,31150,31150,31200,31100,186
20230717,120500,10243805350,31150,31150,31200,31100,2296
20230717,120400,10172208400,31150,31100,31200,31100,502
20230717,120300,10156573500,31150,31150,31150,31100,2421
20230717,120200,10081177850,31150,31100,31150,31050,1857
20230717,120100,10023362100,31150,31200,31200,31100,3972
20230717,120000,9899744550,31150,31150,31200,31100,3765
20230717,115900,9782385300,31150,30900,31150,30900,5568
20230717,115800,9609567850,30900,30950,30950,30900,791
20230717,115700,9585125900,30950,30950,30950,30950,10
20230717,115600,9584816400,30950,30950,30950,30900,299
20230717,115500,9575576050,30950,30950,30950,30950,39
20230717,115400,9574369000,30900,30900,30900,30900,297
20230717,115300,9565191700,30850,30900,30950,30850,374
20230717,115200,9553636400,30900,30900,30950,30900,263
20230717,115100,9545509650,30900,30900,30900,30900,109
20230717,115000,9542141550,30900,30900,30950,30900,47
20230717,114900,9540688750,30900,30900,30950,30900,462
20230717,114800,9526407950,30950,31000,31000,30950,317
20230717,114700,9516594250,31000,30950,31050,30950,1690
20230717,114600,9464219850,30950,30900,30950,30900,305
20230717,114500,9454794650,30900,30900,30900,30900,1058
20230717,114400,9422102450,30900,30900,30900,30900,63
20230717,114300,9420155750,30900,30950,30950,30900,399
20230717,114200,9407822600,30900,30900,30900,30850,340
20230717,114100,9397317050,30850,30950,31000,30850,143
20230717,114000,9392901600,30900,30950,31000,30900,401
20230717,113900,9380503450,30950,30900,31000,30900,291
20230717,113800,9371497350,30900,30850,30900,30850,335
20230717,113700,9361159800,30850,30850,30850,30800,412
20230717,113600,9348449650,30850,30850,30850,30800,136
20230717,113500,9344254150,30850,30850,30850,30850,225
20230717,113400,9337312900,30850,30900,30900,30850,317
20230717,113300,9327526850,30900,30900,30900,30850,486
20230717,113200,9312531550,30900,30850,30950,30850,457
20230717,113100,9298401150,30850,30850,31000,30850,550
20230717,113000,9281402650,30850,30900,30950,30850,54
20230717,112900,9279733700,30850,30850,30900,30850,453
20230717,112800,9265749050,30850,30900,30900,30850,653
20230717,112700,9245596350,30900,30950,30950,30900,142
20230717,112600,9241204800,30950,30950,30950,30900,692
20230717,112500,9219801350,30900,30900,30950,30850,404
20230717,112400,9207322000,30850,30850,30850,30850,429
20230717,112300,9194087350,30900,30900,30950,30850,637
20230717,112200,9174404600,30800,30900,30900,30800,292
20230717,112100,9165395050,30850,30950,30950,30850,39
20230717,112000,9164190400,30950,30900,30950,30850,620
20230717,111900,9145042450,30900,30900,30950,30850,343
20230717,111800,9134444550,30900,30900,30950,30850,577
20230717,111700,9116615050,30900,30950,30950,30900,352
20230717,111600,9105736200,30900,30950,30950,30900,57
20230717,111500,9103972850,30950,30950,31000,30950,610
20230717,111400,9085091600,30950,30950,30950,30950,195
20230717,111300,9079056350,30950,30900,31000,30900,1549
20230717,111200,9031082900,30850,30850,30850,30800,1469
20230717,111100,8985777250,30800,30800,30850,30800,322
20230717,111000,8975854650,30750,30800,30800,30750,144
20230717,110900,8971420700,30750,30800,30850,30750,194
20230717,110800,8965439850,30800,30750,30800,30750,658
20230717,110700,8945196400,30750,30750,30800,30750,127
20230717,110600,8941287150,30750,30750,30800,30750,772
20230717,110500,8917528000,30750,30800,30800,30750,209
20230717,110400,8911095000,30800,30800,30800,30750,218
20230717,110300,8904388150,30750,30700,30750,30700,437
20230717,110200,8890965450,30700,30700,30700,30700,77
20230717,110100,8888601550,30700,30650,30700,30650,916
20230717,110000,8860511150,30600,30650,30650,30600,209
20230717,105900,8854115700,30650,30650,30650,30600,355
20230717,105800,8843237300,30650,30700,30700,30650,231
20230717,105700,8836150800,30700,30650,30700,30650,391
20230717,105600,8824161100,30650,30650,30650,30650,67
20230717,105500,8822107550,30550,30550,30600,30550,208
20230717,105400,8815745500,30600,30650,30650,30600,363
20230717,105300,8804632550,30650,30700,30700,30550,4938
20230717,105200,8653544150,30750,30700,30750,30650,629
20230717,105100,8634255500,30700,30700,30700,30700,267
20230717,105000,8626058600,30700,30700,30700,30700,49
20230717,104900,8624554300,30750,30750,30800,30750,434
20230717,104800,8611198250,30750,30750,30750,30750,87
20230717,104700,8608523000,30700,30700,30800,30700,497
20230717,104600,8593263050,30700,30800,30850,30700,338
20230717,104500,8582879750,30750,30700,30750,30700,423
20230717,104400,8569891100,30700,30800,30800,30700,202
20230717,104300,8563686500,30800,30800,30800,30800,582
20230717,104200,8545760900,30800,30750,30850,30700,1495
20230717,104100,8499769350,30750,30750,30800,30750,412
20230717,104000,8487093900,30750,30800,30800,30750,687
20230717,103900,8465936150,30850,30850,30850,30800,1019
20230717,103800,8434521000,30900,30950,31000,30900,1046
20230717,103700,8402174100,30950,30950,30950,30950,684
20230717,103600,8381004300,30950,30900,30950,30850,1487
20230717,103500,8335051000,30950,31050,31100,30950,2658
20230717,103400,8252656200,31050,31050,31150,31050,841
20230717,103300,8226538450,31150,31150,31150,31050,2189
20230717,103200,8158424700,31150,31200,31200,31150,171
20230717,103100,8153096800,31200,31150,31200,31050,1036
20230717,103000,8120817900,31150,31050,31150,31050,266
20230717,102900,8112541750,31050,31150,31150,31050,1084
20230717,102800,8078820750,31100,31150,31200,31100,787
20230717,102700,8054309000,31150,31050,31150,31050,628
20230717,102600,8034767500,31050,31100,31150,31050,1090
20230717,102500,8000876300,31100,31050,31150,31000,546
20230717,102400,7983912900,31050,31050,31100,31050,2243
20230717,102300,7914243400,31050,31050,31100,31000,968
20230717,102200,7884206900,31100,31100,31100,31000,1199
20230717,102100,7846935700,31150,31150,31200,31100,2927
20230717,102000,7755717550,31100,31050,31150,31050,2018
20230717,101900,7692952600,31050,31100,31100,31050,637
20230717,101800,7673151350,31100,30900,31100,30850,2880
20230717,101700,7583901850,30900,30900,30950,30900,1323
20230717,101600,7543008650,30900,30950,30950,30900,494
20230717,101500,7527725350,30950,30850,31000,30850,438
20230717,101400,7514178550,30800,30850,30850,30800,564
20230717,101300,7496796400,30800,30800,30850,30800,209
20230717,101200,7490359050,30800,30850,30850,30800,1152
20230717,101100,7454836500,30850,30900,30900,30850,160
20230717,101000,7449893550,30900,30850,30900,30850,747
20230717,100900,7426833950,30850,30900,30900,30850,1078
20230717,100800,7393534750,30850,30700,31000,30700,895
20230717,100700,7365875450,30700,31000,31000,30600,2127
20230717,100600,7300480350,30900,31050,31050,30900,2888
20230717,100500,7211081300,31000,31200,31200,31000,3061
20230717,100400,7115767900,31200,31250,31250,31200,929
20230717,100300,7086765600,31250,31100,31300,31050,9864
20230717,100200,6779329200,31100,30950,31100,30900,7399
20230717,100100,6549815800,30950,31000,31000,30900,1496
20230717,100000,6503499150,31000,30900,31000,30850,13097
20230717,095900,6097770600,30900,30800,30900,30750,2524
20230717,095800,6019933450,30800,30750,30800,30750,980
20230717,095700,5989765550,30750,30700,30750,30650,3112
20230717,095600,5894247000,30650,30650,30700,30650,443
20230717,095500,5880649800,30650,30650,30650,30600,1052
20230717,095400,5848406050,30650,30600,30650,30600,493
20230717,095300,5833314800,30600,30500,30600,30500,2262
20230717,095200,5764107350,30500,30550,30550,30500,182
20230717,095100,5758556150,30550,30550,30550,30550,436
20230717,095000,5745236350,30550,30550,30600,30550,84
20230717,094900,5742666900,30550,30500,30550,30500,136
20230717,094800,5738514600,30500,30550,30550,30500,245
20230717,094700,5731038200,30500,30500,30650,30500,1199
20230717,094600,5694400650,30400,30450,30450,30400,141
20230717,094500,5690110900,30450,30400,30500,30400,365
20230717,094400,5678984150,30450,30500,30500,30400,715
20230717,094300,5657185300,30500,30450,30500,30450,142
20230717,094200,5652858500,30450,30450,30450,30400,476
20230717,094100,5638377450,30350,30350,30450,30150,1492
20230717,094000,5593063950,30150,30350,30350,30100,5612
20230717,093900,5423644550,30250,30300,30350,30250,1019
20230717,093800,5392795050,30300,30450,30450,30300,3335
20230717,093700,5291552750,30450,30550,30550,30450,1289
20230717,093600,5252234900,30500,30550,30550,30500,2349
20230717,093500,5180510050,30550,30600,30650,30550,556
20230717,093400,5163490000,30550,30600,30650,30550,1928
20230717,093300,5104532600,30600,30600,30650,30600,400
20230717,093200,5092291900,30600,30650,30700,30600,1973
20230717,093100,5031873200,30650,30550,30700,30550,760
20230717,093000,5008595150,30600,30600,30650,30550,796
20230717,092900,4984243900,30600,30750,30750,30600,4520
20230717,092800,4845699900,30700,30750,30750,30700,601
20230717,092700,4827236100,30700,30800,30900,30700,1754
20230717,092600,4773170000,30850,30700,30850,30600,6325
20230717,092500,4578987950,30650,30650,30750,30650,1637
20230717,092400,4528718500,30700,30700,30750,30700,5038
20230717,092300,4373983200,30700,30800,30850,30700,7244
20230717,092200,4151121650,30850,31000,31050,30800,2222
20230717,092100,4082461850,31050,31000,31100,30900,10489
20230717,092000,3757084900,31000,30800,31050,30800,11283
20230717,091900,3408071050,30850,30850,30850,30750,2739
20230717,091800,3323666850,30850,30900,30950,30800,4284
20230717,091700,3191537050,30900,30800,31000,30800,6828
20230717,091600,2980514300,30850,30950,30950,30800,5700
20230717,091500,2804664700,30950,30850,31050,30800,11556
20230717,091400,2447041000,30800,30650,30800,30650,19417
20230717,091300,1850690850,30650,30500,30650,30500,13916
20230717,091200,1425469450,30500,30450,30500,30350,5576
20230717,091100,1255841750,30450,30150,30450,30150,8716
20230717,091000,991487150,30150,30150,30200,30100,1633
20230717,090900,942215500,30150,30000,30250,30000,7393
20230717,090800,718959700,30000,30000,30150,29850,2157
20230717,090700,654087800,30000,29550,30050,29550,5160
20230717,090600,499873650,29600,29600,29600,29500,521
20230717,090500,484503750,29650,29650,29750,29600,4542
20230717,090400,349808050,29700,29450,29800,29450,2640
20230717,090300,271797400,29450,29350,29450,29250,657
20230717,090200,252494550,29350,29250,29350,29250,729
20230717,090100,231150050,29250,29400,29400,29050,2440
20230717,090000,160017350,29150,29550,29550,29150,5213