KissMeData/096530/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194900,4178060900,21000,21000,21000,21000,5518
20230717,194800,4178060900,21000,21000,21000,21000,0
20230717,194700,4178060900,21000,21000,21000,21000,0
20230717,194600,4178060900,21000,21000,21000,21000,0
20230717,194500,4178060900,21000,21000,21000,21000,0
20230717,194400,4178060900,21000,21000,21000,21000,0
20230717,194300,4178060900,21000,21000,21000,21000,0
20230717,194200,4178060900,21000,21000,21000,21000,0
20230717,194100,4178060900,21000,21000,21000,21000,0
20230717,194000,4178060900,21000,21000,21000,21000,0
20230717,193900,4178060900,21000,21000,21000,21000,0
20230717,193800,4178060900,21000,21000,21000,21000,0
20230717,193700,4178060900,21000,21000,21000,21000,0
20230717,193600,4178060900,21000,21000,21000,21000,0
20230717,193500,4178060900,21000,21000,21000,21000,0
20230717,193400,4178060900,21000,21000,21000,21000,0
20230717,193300,4178060900,21000,21000,21000,21000,0
20230717,193200,4178060900,21000,21000,21000,21000,0
20230717,193100,4178060900,21000,21000,21000,21000,0
20230717,193000,4178060900,21000,21000,21000,21000,0
20230717,192900,4178060900,21000,21000,21000,21000,0
20230717,192800,4178060900,21000,21000,21000,21000,0
20230717,192700,4178060900,21000,21000,21000,21000,0
20230717,192600,4178060900,21000,21000,21000,21000,0
20230717,192500,4178060900,21000,21000,21000,21000,0
20230717,192400,4178060900,21000,21000,21000,21000,0
20230717,192300,4178060900,21000,21000,21000,21000,0
20230717,192200,4178060900,21000,21000,21000,21000,0
20230717,192100,4178060900,21000,21000,21000,21000,0
20230717,192000,4178060900,21000,21000,21000,21000,0
20230717,191900,4178060900,21000,21000,21000,21000,5518
20230717,191800,4178060900,21000,21000,21000,21000,0
20230717,191700,4178060900,21000,21000,21000,21000,0
20230717,191600,4178060900,21000,21000,21000,21000,0
20230717,191500,4178060900,21000,21000,21000,21000,0
20230717,191400,4178060900,21000,21000,21000,21000,0
20230717,191300,4178060900,21000,21000,21000,21000,0
20230717,191200,4178060900,21000,21000,21000,21000,0
20230717,191100,4178060900,21000,21000,21000,21000,0
20230717,191000,4178060900,21000,21000,21000,21000,0
20230717,190900,4178060900,21000,21000,21000,21000,0
20230717,190800,4178060900,21000,21000,21000,21000,0
20230717,190700,4178060900,21000,21000,21000,21000,0
20230717,190600,4178060900,21000,21000,21000,21000,0
20230717,190500,4178060900,21000,21000,21000,21000,0
20230717,190400,4178060900,21000,21000,21000,21000,0
20230717,190300,4178060900,21000,21000,21000,21000,0
20230717,190200,4178060900,21000,21000,21000,21000,0
20230717,190100,4178060900,21000,21000,21000,21000,0
20230717,190000,4178060900,21000,21000,21000,21000,0
20230717,185900,4178060900,21000,21000,21000,21000,0
20230717,185800,4178060900,21000,21000,21000,21000,0
20230717,185700,4178060900,21000,21000,21000,21000,0
20230717,185600,4178060900,21000,21000,21000,21000,0
20230717,185500,4178060900,21000,21000,21000,21000,0
20230717,185400,4178060900,21000,21000,21000,21000,0
20230717,185300,4178060900,21000,21000,21000,21000,0
20230717,185200,4178060900,21000,21000,21000,21000,0
20230717,185100,4178060900,21000,21000,21000,21000,0
20230717,185000,4178060900,21000,21000,21000,21000,0
20230717,184900,4178060900,21000,21000,21000,21000,5518
20230717,184800,4178060900,21000,21000,21000,21000,0
20230717,184700,4178060900,21000,21000,21000,21000,0
20230717,184600,4178060900,21000,21000,21000,21000,0
20230717,184500,4178060900,21000,21000,21000,21000,0
20230717,184400,4178060900,21000,21000,21000,21000,0
20230717,184300,4178060900,21000,21000,21000,21000,0
20230717,184200,4178060900,21000,21000,21000,21000,0
20230717,184100,4178060900,21000,21000,21000,21000,0
20230717,184000,4178060900,21000,21000,21000,21000,0
20230717,183900,4178060900,21000,21000,21000,21000,0
20230717,183800,4178060900,21000,21000,21000,21000,0
20230717,183700,4178060900,21000,21000,21000,21000,0
20230717,183600,4178060900,21000,21000,21000,21000,0
20230717,183500,4178060900,21000,21000,21000,21000,0
20230717,183400,4178060900,21000,21000,21000,21000,0
20230717,183300,4178060900,21000,21000,21000,21000,0
20230717,183200,4178060900,21000,21000,21000,21000,0
20230717,183100,4178060900,21000,21000,21000,21000,0
20230717,183000,4178060900,21000,21000,21000,21000,0
20230717,182900,4178060900,21000,21000,21000,21000,0
20230717,182800,4178060900,21000,21000,21000,21000,0
20230717,182700,4178060900,21000,21000,21000,21000,0
20230717,182600,4178060900,21000,21000,21000,21000,0
20230717,182500,4178060900,21000,21000,21000,21000,0
20230717,182400,4178060900,21000,21000,21000,21000,0
20230717,182300,4178060900,21000,21000,21000,21000,0
20230717,182200,4178060900,21000,21000,21000,21000,0
20230717,182100,4178060900,21000,21000,21000,21000,0
20230717,182000,4178060900,21000,21000,21000,21000,0
20230717,181900,4178060900,21000,21000,21000,21000,5518
20230717,181800,4178060900,21000,21000,21000,21000,0
20230717,181700,4178060900,21000,21000,21000,21000,0
20230717,181600,4178060900,21000,21000,21000,21000,0
20230717,181500,4178060900,21000,21000,21000,21000,0
20230717,181400,4178060900,21000,21000,21000,21000,0
20230717,181300,4178060900,21000,21000,21000,21000,0
20230717,181200,4178060900,21000,21000,21000,21000,0
20230717,181100,4178060900,21000,21000,21000,21000,0
20230717,181000,4178060900,21000,21000,21000,21000,0
20230717,180900,4178060900,21000,21000,21000,21000,0
20230717,180800,4178060900,21000,21000,21000,21000,0
20230717,180700,4178060900,21000,21000,21000,21000,0
20230717,180600,4178060900,21000,21000,21000,21000,0
20230717,180500,4178060900,21000,21000,21000,21000,0
20230717,180400,4178060900,21000,21000,21000,21000,0
20230717,180300,4178060900,21000,21000,21000,21000,0
20230717,180200,4178060900,21000,21000,21000,21000,0
20230717,180100,4178060900,21000,21000,21000,21000,0
20230717,180000,4178060900,21000,21000,21000,21000,0
20230717,175900,4178060900,21000,21000,21000,21000,0
20230717,175800,4178060900,21000,21000,21000,21000,0
20230717,175700,4178060900,21000,21000,21000,21000,0
20230717,175600,4178060900,21000,21000,21000,21000,0
20230717,175500,4178060900,21000,21000,21000,21000,0
20230717,175400,4178060900,21000,21000,21000,21000,0
20230717,175300,4178060900,21000,21000,21000,21000,0
20230717,175200,4178060900,21000,21000,21000,21000,0
20230717,175100,4178060900,21000,21000,21000,21000,0
20230717,175000,4178060900,21000,21000,21000,21000,0
20230717,174900,4178060900,21000,21000,21000,21000,5518
20230717,174800,4178060900,21000,21000,21000,21000,0
20230717,174700,4178060900,21000,21000,21000,21000,0
20230717,174600,4178060900,21000,21000,21000,21000,0
20230717,174500,4178060900,21000,21000,21000,21000,0
20230717,174400,4178060900,21000,21000,21000,21000,0
20230717,174300,4178060900,21000,21000,21000,21000,0
20230717,174200,4178060900,21000,21000,21000,21000,0
20230717,174100,4178060900,21000,21000,21000,21000,0
20230717,174000,4178060900,21000,21000,21000,21000,0
20230717,173900,4178060900,21000,21000,21000,21000,0
20230717,173800,4178060900,21000,21000,21000,21000,0
20230717,173700,4178060900,21000,21000,21000,21000,0
20230717,173600,4178060900,21000,21000,21000,21000,0
20230717,173500,4178060900,21000,21000,21000,21000,0
20230717,173400,4178060900,21000,21000,21000,21000,0
20230717,173300,4178060900,21000,21000,21000,21000,0
20230717,173200,4178060900,21000,21000,21000,21000,0
20230717,173100,4178060900,21000,21000,21000,21000,0
20230717,173000,4178060900,21000,21000,21000,21000,0
20230717,172900,4178060900,21000,21000,21000,21000,0
20230717,172800,4178060900,21000,21000,21000,21000,0
20230717,172700,4178060900,21000,21000,21000,21000,0
20230717,172600,4178060900,21000,21000,21000,21000,0
20230717,172500,4178060900,21000,21000,21000,21000,0
20230717,172400,4178060900,21000,21000,21000,21000,0
20230717,172300,4178060900,21000,21000,21000,21000,0
20230717,172200,4178060900,21000,21000,21000,21000,0
20230717,172100,4178060900,21000,21000,21000,21000,0
20230717,172000,4178060900,21000,21000,21000,21000,0
20230717,171900,4178060900,21000,21000,21000,21000,5518
20230717,171800,4178060900,21000,21000,21000,21000,0
20230717,171700,4178060900,21000,21000,21000,21000,0
20230717,171600,4178060900,21000,21000,21000,21000,0
20230717,171500,4178060900,21000,21000,21000,21000,0
20230717,171400,4178060900,21000,21000,21000,21000,0
20230717,171300,4178060900,21000,21000,21000,21000,0
20230717,171200,4178060900,21000,21000,21000,21000,0
20230717,171100,4178060900,21000,21000,21000,21000,0
20230717,171000,4178060900,21000,21000,21000,21000,0
20230717,170900,4178060900,21000,21000,21000,21000,0
20230717,170800,4178060900,21000,21000,21000,21000,0
20230717,170700,4178060900,21000,21000,21000,21000,0
20230717,170600,4178060900,21000,21000,21000,21000,0
20230717,170500,4178060900,21000,21000,21000,21000,0
20230717,170400,4178060900,21000,21000,21000,21000,0
20230717,170300,4178060900,21000,21000,21000,21000,0
20230717,170200,4178060900,21000,21000,21000,21000,0
20230717,170100,4178060900,21000,21000,21000,21000,0
20230717,170000,4178060900,21000,21000,21000,21000,0
20230717,165900,4178060900,21000,21000,21000,21000,0
20230717,165800,4178060900,21000,21000,21000,21000,0
20230717,165700,4178060900,21000,21000,21000,21000,0
20230717,165600,4178060900,21000,21000,21000,21000,0
20230717,165500,4178060900,21000,21000,21000,21000,0
20230717,165400,4178060900,21000,21000,21000,21000,0
20230717,165300,4178060900,21000,21000,21000,21000,0
20230717,165200,4178060900,21000,21000,21000,21000,0
20230717,165100,4178060900,21000,21000,21000,21000,0
20230717,165000,4178060900,21000,21000,21000,21000,0
20230717,164900,4178060900,21000,21000,21000,21000,5518
20230717,164800,4178060900,21000,21000,21000,21000,0
20230717,164700,4178060900,21000,21000,21000,21000,0
20230717,164600,4178060900,21000,21000,21000,21000,0
20230717,164500,4178060900,21000,21000,21000,21000,0
20230717,164400,4178060900,21000,21000,21000,21000,0
20230717,164300,4178060900,21000,21000,21000,21000,0
20230717,164200,4178060900,21000,21000,21000,21000,0
20230717,164100,4178060900,21000,21000,21000,21000,0
20230717,164000,4178060900,21000,21000,21000,21000,0
20230717,163900,4178060900,21000,21000,21000,21000,0
20230717,163800,4178060900,21000,21000,21000,21000,0
20230717,163700,4178060900,21000,21000,21000,21000,0
20230717,163600,4178060900,21000,21000,21000,21000,0
20230717,163500,4178060900,21000,21000,21000,21000,0
20230717,163400,4178060900,21000,21000,21000,21000,0
20230717,163300,4178060900,21000,21000,21000,21000,0
20230717,163200,4178060900,21000,21000,21000,21000,0
20230717,163100,4178060900,21000,21000,21000,21000,0
20230717,163000,4178060900,21000,21000,21000,21000,0
20230717,162900,4178060900,21000,21000,21000,21000,0
20230717,162800,4178060900,21000,21000,21000,21000,0
20230717,162700,4178060900,21000,21000,21000,21000,0
20230717,162600,4178060900,21000,21000,21000,21000,0
20230717,162500,4178060900,21000,21000,21000,21000,0
20230717,162400,4178060900,21000,21000,21000,21000,0
20230717,162300,4178060900,21000,21000,21000,21000,0
20230717,162200,4178060900,21000,21000,21000,21000,0
20230717,162100,4178060900,21000,21000,21000,21000,0
20230717,162000,4178060900,21000,21000,21000,21000,0
20230717,161900,4178060900,21000,21000,21000,21000,5518
20230717,161800,4178060900,21000,21000,21000,21000,0
20230717,161700,4178060900,21000,21000,21000,21000,0
20230717,161600,4178060900,21000,21000,21000,21000,0
20230717,161500,4178060900,21000,21000,21000,21000,0
20230717,161400,4178060900,21000,21000,21000,21000,0
20230717,161300,4178060900,21000,21000,21000,21000,0
20230717,161200,4178060900,21000,21000,21000,21000,0
20230717,161100,4178060900,21000,21000,21000,21000,0
20230717,161000,4178060900,21000,21000,21000,21000,0
20230717,160900,4178060900,21000,21000,21000,21000,0
20230717,160800,4178060900,21000,21000,21000,21000,0
20230717,160700,4178060900,21000,21000,21000,21000,0
20230717,160600,4178060900,21000,21000,21000,21000,0
20230717,160500,4178060900,21000,21000,21000,21000,0
20230717,160400,4178060900,21000,21000,21000,21000,0
20230717,160300,4178060900,21000,21000,21000,21000,0
20230717,160200,4178060900,21000,21000,21000,21000,0
20230717,160100,4178060900,21000,21000,21000,21000,0
20230717,160000,4178060900,21000,21000,21000,21000,0
20230717,155900,4178060900,21000,21000,21000,21000,0
20230717,155800,4178060900,21000,21000,21000,21000,0
20230717,155700,4178060900,21000,21000,21000,21000,0
20230717,155600,4178060900,21000,21000,21000,21000,0
20230717,155500,4178060900,21000,21000,21000,21000,0
20230717,155400,4178060900,21000,21000,21000,21000,0
20230717,155300,4178060900,21000,21000,21000,21000,0
20230717,155200,4178060900,21000,21000,21000,21000,0
20230717,155100,4178060900,21000,21000,21000,21000,0
20230717,155000,4178060900,21000,21000,21000,21000,0
20230717,154900,4178060900,21000,21000,21000,21000,5518
20230717,154800,4178060900,21000,21000,21000,21000,0
20230717,154700,4178060900,21000,21000,21000,21000,0
20230717,154600,4178060900,21000,21000,21000,21000,0
20230717,154500,4178060900,21000,21000,21000,21000,0
20230717,154400,4178060900,21000,21000,21000,21000,0
20230717,154300,4178060900,21000,21000,21000,21000,0
20230717,154200,4178060900,21000,21000,21000,21000,0
20230717,154100,4178060900,21000,21000,21000,21000,0
20230717,154000,4178060900,21000,21000,21000,21000,0
20230717,153900,4178060900,21000,21000,21000,21000,0
20230717,153800,4178060900,21000,21000,21000,21000,0
20230717,153700,4178060900,21000,21000,21000,21000,0
20230717,153600,4178060900,21000,21000,21000,21000,0
20230717,153500,4178060900,21000,21000,21000,21000,0
20230717,153400,4178060900,21000,21000,21000,21000,0
20230717,153300,4178060900,21000,21000,21000,21000,0
20230717,153200,4178060900,21000,21000,21000,21000,0
20230717,153100,4178060900,21000,21000,21000,21000,0
20230717,153000,4178060900,21000,21000,21000,21000,5518
20230717,152900,4062182900,21100,21100,21100,21100,0
20230717,152800,4062182900,21100,21100,21100,21100,0
20230717,152700,4062182900,21100,21100,21100,21100,0
20230717,152600,4062182900,21100,21100,21100,21100,0
20230717,152500,4062182900,21100,21100,21100,21100,0
20230717,152400,4062182900,21100,21100,21100,21100,0
20230717,152300,4062182900,21100,21100,21100,21100,0
20230717,152200,4062182900,21100,21100,21100,21100,0
20230717,152100,4062182900,21100,21100,21100,21100,0
20230717,152000,4062182900,21100,21100,21100,21100,0
20230717,151900,4062182900,21100,21100,21100,21050,1096
20230717,151800,4039107200,21100,21100,21100,21050,478
20230717,151700,4029023650,21100,21100,21100,21050,974
20230717,151600,4008517150,21100,21100,21150,21050,1146
20230717,151500,3984324900,21100,21150,21150,21050,1165
20230717,151400,3959793200,21150,21150,21150,21050,1310
20230717,151300,3932208450,21150,21150,21150,21050,248
20230717,151200,3926973950,21150,21150,21150,21100,310
20230717,151100,3920429000,21150,21100,21150,21100,1073
20230717,151000,3897773200,21150,21150,21150,21100,72
20230717,150900,3896250750,21150,21150,21150,21100,503
20230717,150800,3885622700,21150,21100,21150,21050,1604
20230717,150700,3851777850,21100,21100,21100,21050,424
20230717,150600,3842842000,21100,21100,21100,21050,88
20230717,150500,3840985600,21100,21100,21100,21050,150
20230717,150400,3837820850,21100,21100,21100,21050,131
20230717,150300,3835057550,21100,21100,21100,21050,446
20230717,150200,3825647600,21100,21050,21100,21050,59
20230717,150100,3824403150,21100,21050,21100,21050,66
20230717,150000,3823010950,21100,21100,21100,21050,82
20230717,145900,3821281050,21050,21100,21100,21050,55
20230717,145800,3820120950,21100,21100,21100,21050,83
20230717,145700,3818370050,21100,21100,21100,21050,675
20230717,145600,3804158500,21100,21100,21100,21050,55
20230717,145500,3802998400,21100,21050,21100,21050,74
20230717,145400,3801437400,21100,21100,21100,21050,110
20230717,145300,3799119300,21100,21050,21100,21050,262
20230717,145200,3793600700,21100,21050,21100,21050,125
20230717,145100,3790968300,21100,21050,21100,21000,745
20230717,145000,3775278300,21100,21100,21100,21050,130
20230717,144900,3772538150,21050,21050,21100,21050,75
20230717,144800,3770957250,21100,21050,21100,21050,259
20230717,144700,3765502800,21100,21100,21100,21050,210
20230717,144600,3761081000,21100,21100,21100,21100,53
20230717,144500,3759962700,21100,21100,21100,21050,164
20230717,144400,3756509200,21100,21100,21100,21050,56
20230717,144300,3755327850,21100,21100,21100,21050,583
20230717,144200,3743029550,21050,21100,21100,21050,185
20230717,144100,3739133650,21100,21100,21100,21100,56
20230717,144000,3737952050,21100,21100,21100,21050,42
20230717,143900,3737066200,21100,21100,21100,21000,1557
20230717,143800,3704336050,21100,21100,21100,21100,82
20230717,143700,3702605850,21100,21100,21100,21050,39
20230717,143600,3701783700,21100,21100,21100,21100,34
20230717,143500,3701066300,21100,21050,21100,21050,343
20230717,143400,3693844550,21100,21100,21100,21100,46
20230717,143300,3692873950,21100,21100,21100,21050,101
20230717,143200,3690746550,21100,21100,21100,21100,73
20230717,143100,3689206250,21100,21100,21100,21050,43
20230717,143000,3688299050,21100,21050,21100,21050,1216
20230717,142900,3662699300,21100,21100,21100,21050,37
20230717,142800,3661918950,21100,21050,21100,21050,38
20230717,142700,3661117800,21100,21100,21100,21050,173
20230717,142600,3657470300,21100,21050,21100,21050,71
20230717,142500,3655975450,21100,21100,21100,21050,68
20230717,142400,3654541500,21100,21050,21100,21050,289
20230717,142300,3648450700,21100,21100,21100,21050,2353
20230717,142200,3598918050,21050,21100,21100,21050,54
20230717,142100,3597779300,21100,21050,21100,21050,36
20230717,142000,3597020350,21100,21100,21100,21050,208
20230717,141900,3592631850,21100,21050,21100,21050,1120
20230717,141800,3569053950,21100,21050,21100,21050,213
20230717,141700,3564565300,21100,21050,21100,21050,67
20230717,141600,3563153750,21100,21100,21100,21050,56
20230717,141500,3561973000,21100,21050,21100,21050,108
20230717,141400,3559694850,21100,21050,21100,21050,185
20230717,141300,3555799050,21100,21050,21100,21050,121
20230717,141200,3553249500,21100,21050,21100,21050,347
20230717,141100,3545943400,21100,21100,21100,21050,56
20230717,141000,3544762150,21100,21100,21100,21050,49
20230717,140900,3543728900,21100,21100,21100,21050,31
20230717,140800,3543075100,21100,21050,21100,21050,211
20230717,140700,3538631050,21100,21100,21100,21000,95
20230717,140600,3536633000,21050,21050,21100,21050,62
20230717,140500,3535325550,21100,21050,21100,21050,317
20230717,140400,3528651000,21100,21050,21100,21000,550
20230717,140300,3517080850,21100,21050,21100,21050,677
20230717,140200,3502797800,21100,21050,21100,21050,138
20230717,140100,3499888850,21100,21100,21100,21050,277
20230717,140000,3494054800,21100,21100,21100,21050,71
20230717,135900,3492557000,21100,21100,21150,21050,82
20230717,135800,3490828050,21100,21050,21100,21050,103
20230717,135700,3488658700,21050,21100,21100,21050,98
20230717,135600,3486592100,21050,21050,21100,21050,243
20230717,135500,3481465550,21100,21150,21150,21050,498
20230717,135400,3470960200,21150,21100,21150,21100,293
20230717,135300,3464774100,21150,21150,21150,21100,39
20230717,135200,3463949600,21150,21100,21150,21100,214
20230717,135100,3459431600,21150,21150,21150,21100,156
20230717,135000,3456138250,21100,21150,21150,21100,174
20230717,134900,3452464350,21150,21100,21150,21100,89
20230717,134800,3450583650,21150,21150,21150,21100,41
20230717,134700,3449716850,21150,21150,21150,21100,80
20230717,134600,3448025450,21150,21150,21150,21100,63
20230717,134500,3446693350,21150,21100,21150,21100,91
20230717,134400,3444770350,21150,21150,21150,21100,29
20230717,134300,3444157350,21150,21150,21150,21100,85
20230717,134200,3442360300,21150,21100,21150,21100,135
20230717,134100,3439505750,21150,21150,21150,21100,90
20230717,134000,3437602550,21150,21150,21150,21100,193
20230717,133900,3433526600,21150,21150,21150,21100,816
20230717,133800,3416307650,21150,21150,21150,21100,119
20230717,133700,3413794050,21150,21100,21150,21050,145
20230717,133600,3410734100,21100,21150,21150,21050,160
20230717,133500,3407357250,21150,21100,21150,21050,774
20230717,133400,3391045750,21150,21100,21150,21100,168
20230717,133300,3387494900,21150,21100,21150,21100,67
20230717,133200,3386079650,21100,21150,21150,21100,85
20230717,133100,3384284850,21150,21100,21150,21100,74
20230717,133000,3382721550,21150,21050,21150,21050,364
20230717,132900,3375057700,21100,21100,21100,21050,486
20230717,132800,3364813500,21050,21150,21150,21050,1263
20230717,132700,3338164350,21100,21100,21150,21100,119
20230717,132600,3335653050,21150,21150,21150,21100,655
20230717,132500,3321803650,21150,21100,21150,21100,150
20230717,132400,3318638200,21150,21150,21200,21100,483
20230717,132300,3308437400,21200,21150,21200,21150,17
20230717,132200,3308077350,21200,21200,21200,21150,121
20230717,132100,3305516500,21200,21200,21200,21150,597
20230717,132000,3292888350,21200,21150,21200,21150,87
20230717,131900,3291044650,21200,21150,21200,21150,60
20230717,131800,3289773250,21200,21200,21200,21150,47
20230717,131700,3288777200,21200,21150,21200,21150,60
20230717,131600,3287505850,21200,21200,21200,21150,17
20230717,131500,3287145750,21200,21200,21200,21150,111
20230717,131400,3284795750,21200,21200,21200,21150,8
20230717,131300,3284626450,21200,21200,21200,21150,19
20230717,131200,3284224300,21200,21150,21200,21150,115
20230717,131100,3281786650,21200,21150,21200,21100,149
20230717,131000,3278635500,21150,21150,21200,21150,664
20230717,130900,3264590600,21200,21200,21200,21150,69
20230717,130800,3263128100,21250,21150,21250,21150,896
20230717,130700,3244150300,21200,21300,21300,21200,522
20230717,130600,3233073900,21300,21300,21300,21250,659
20230717,130500,3219069650,21300,21300,21300,21250,135
20230717,130400,3216194450,21350,21300,21350,21250,477
20230717,130300,3206034000,21350,21400,21400,21300,836
20230717,130200,3188203350,21350,21300,21400,21300,1163
20230717,130100,3163376050,21350,21300,21350,21300,391
20230717,130000,3155046450,21350,21300,21350,21300,458
20230717,125900,3145273550,21350,21300,21350,21300,396
20230717,125800,3136827150,21350,21300,21350,21300,532
20230717,125700,3125469350,21350,21300,21350,21300,568
20230717,125600,3113356050,21300,21150,21350,21150,10695
20230717,125500,2886041200,21150,21150,21200,21150,495
20230717,125400,2875566550,21200,21150,21200,21150,198
20230717,125300,2871378700,21200,21150,21200,21150,451
20230717,125200,2861828100,21200,21200,21200,21150,124
20230717,125100,2859199950,21200,21150,21200,21150,233
20230717,125000,2854260650,21200,21150,21200,21150,1624
20230717,124900,2819882500,21200,21200,21250,21150,163
20230717,124800,2816425950,21250,21200,21250,21200,236
20230717,124700,2811422100,21250,21200,21250,21200,78
20230717,124600,2809767350,21250,21250,21250,21200,623
20230717,124500,2796552400,21250,21200,21250,21200,71
20230717,124400,2795044350,21250,21200,21250,21200,252
20230717,124300,2789696350,21250,21200,21250,21200,128
20230717,124200,2786981350,21250,21200,21250,21200,692
20230717,124100,2772310350,21200,21200,21200,21150,155
20230717,124000,2769025000,21200,21200,21200,21150,35
20230717,123900,2768283350,21150,21200,21250,21150,1956
20230717,123800,2726814350,21200,21150,21200,21150,21
20230717,123700,2726369950,21200,21200,21200,21150,99
20230717,123600,2724272450,21200,21200,21200,21150,21
20230717,123500,2723827950,21200,21200,21200,21150,354
20230717,123400,2716331200,21200,21200,21200,21150,22
20230717,123300,2715865500,21200,21150,21200,21150,50
20230717,123200,2714805900,21200,21200,21200,21150,43
20230717,123100,2713895000,21200,21150,21200,21150,21
20230717,123000,2713450450,21200,21150,21200,21150,60
20230717,122900,2712179800,21200,21150,21200,21150,83
20230717,122800,2710420900,21200,21200,21200,21150,92
20230717,122700,2708472050,21200,21150,21200,21150,274
20230717,122600,2702671450,21200,21200,21200,21150,125
20230717,122500,2700026850,21200,21200,21200,21150,251
20230717,122400,2694715300,21200,21150,21200,21150,276
20230717,122300,2688869800,21200,21200,21200,21150,87
20230717,122200,2687028100,21150,21150,21200,21150,1359
20230717,122100,2658283500,21150,21150,21150,21150,92
20230717,122000,2656337700,21150,21150,21150,21100,63
20230717,121900,2655007800,21150,21150,21150,21150,5
20230717,121800,2654902050,21150,21150,21150,21100,152
20230717,121700,2651691100,21150,21050,21150,21050,4040
20230717,121600,2566459100,21050,21000,21050,21000,32
20230717,121500,2565785650,21050,21050,21050,21050,5
20230717,121400,2565680400,21050,21050,21050,21050,67
20230717,121300,2564270050,21050,21000,21050,21000,292
20230717,121200,2558123600,21050,21050,21050,21050,3851
20230717,121100,2477060050,21050,21050,21050,21050,28
20230717,121000,2476470650,21050,21000,21050,21000,2078
20230717,120900,2432832600,21000,21050,21050,21000,2270
20230717,120800,2385162300,21050,21050,21050,21000,349
20230717,120700,2377830050,21050,21000,21050,21000,3093
20230717,120600,2312875400,21050,21000,21050,21000,188
20230717,120500,2308926600,21050,21050,21050,21050,11
20230717,120400,2308695050,21050,21050,21050,21050,7
20230717,120300,2308547700,21050,21050,21050,21000,185
20230717,120200,2304660300,21050,21000,21050,21000,93
20230717,120100,2302704150,21050,21050,21050,21000,257
20230717,120000,2297306800,21050,21050,21050,21000,427
20230717,115900,2288338950,21050,21000,21050,21000,13
20230717,115800,2288065900,21050,21050,21050,20950,2023
20230717,115700,2245584350,21050,21050,21050,21000,20
20230717,115600,2245163600,21050,21050,21050,21050,8
20230717,115500,2244995200,21050,21000,21050,21000,17
20230717,115400,2244637400,21100,21100,21100,21050,402
20230717,115300,2236174700,21100,21100,21100,21100,1
20230717,115200,2236153600,21100,21100,21100,21050,178
20230717,115100,2232406350,21050,21100,21100,21050,367
20230717,115000,2224679750,21150,21100,21150,21100,387
20230717,114900,2216512600,21150,21100,21150,21100,900
20230717,114800,2197522450,21100,21100,21100,21100,3
20230717,114700,2197459150,21100,21100,21100,21050,434
20230717,114600,2188302250,21100,21100,21100,21050,285
20230717,114500,2182302050,21100,21100,21100,21100,100
20230717,114400,2180192050,21100,21050,21100,21050,692
20230717,114300,2165615050,21100,21100,21100,21050,293
20230717,114200,2159438750,21100,21100,21100,21100,274
20230717,114100,2153657350,21100,21100,21100,21050,123
20230717,114000,2151062550,21100,21100,21100,21050,347
20230717,113900,2143745600,21100,21050,21100,21050,74
20230717,113800,2142184950,21100,21100,21100,21100,259
20230717,113700,2136720050,21100,21100,21100,21050,76
20230717,113600,2135116600,21100,21100,21100,21000,2744
20230717,113500,2077428350,21050,21100,21100,21050,299
20230717,113400,2071129000,21100,21100,21150,21050,818
20230717,113300,2053909500,21150,21100,21150,21050,1241
20230717,113200,2027751650,21100,21200,21200,21100,3316
20230717,113100,1957755200,21200,21150,21200,21100,4083
20230717,113000,1871311350,21200,21200,21250,21200,2369
20230717,112900,1821082600,21200,21150,21200,21150,2224
20230717,112800,1773990400,21150,21150,21150,21100,1672
20230717,112700,1738627650,21150,21050,21150,21050,3588
20230717,112600,1662896400,21100,21000,21100,21000,2785
20230717,112500,1604271600,21000,21000,21050,21000,952
20230717,112400,1584275650,21000,21000,21000,20950,1077
20230717,112300,1561659650,21000,21000,21000,20950,1750
20230717,112200,1524928050,21000,21000,21000,21000,1187
20230717,112100,1500001050,21000,20950,21000,20950,1931
20230717,112000,1459458950,20950,20950,20950,20950,1076
20230717,111900,1436916750,20950,20950,20950,20950,661
20230717,111800,1423068800,20950,20950,20950,20950,278
20230717,111700,1417244700,20950,20900,20950,20900,1117
20230717,111600,1393897500,20900,20850,20900,20850,183
20230717,111500,1390081600,20850,20900,20950,20850,1428
20230717,111400,1360282350,20900,20850,20900,20850,1404
20230717,111300,1330956450,20850,20800,20850,20800,1353
20230717,111200,1302805550,20800,20750,20800,20750,444
20230717,111100,1293592100,20800,20800,20800,20800,73
20230717,111000,1292073700,20800,20800,20800,20800,17
20230717,110900,1291720100,20800,20800,20800,20800,31
20230717,110800,1291075300,20800,20750,20800,20750,658
20230717,110700,1277414300,20750,20750,20750,20750,8
20230717,110600,1277248300,20700,20750,20750,20700,7
20230717,110500,1277103100,20750,20700,20750,20700,329
20230717,110400,1270292750,20750,20700,20750,20700,262
20230717,110300,1264869300,20750,20700,20750,20700,317
20230717,110200,1258307150,20700,20700,20750,20700,306
20230717,110100,1251972850,20750,20700,20750,20700,83
20230717,110000,1250252800,20700,20700,20750,20700,61
20230717,105900,1248990000,20750,20700,20750,20700,506
20230717,105800,1238514850,20700,20750,20750,20700,31
20230717,105700,1237872550,20700,20750,20750,20700,103
20230717,105600,1235739900,20750,20700,20750,20700,120
20230717,105500,1233250050,20700,20800,20800,20700,291
20230717,105400,1227212700,20800,20750,20800,20750,405
20230717,105300,1218808350,20750,20850,20850,20750,1592
20230717,105200,1185705600,20850,20850,20850,20850,11
20230717,105100,1185476250,20800,20850,20850,20800,28
20230717,105000,1184893200,20850,20800,20850,20800,350
20230717,104900,1177612050,20850,20800,20850,20800,19
20230717,104800,1177216700,20850,20850,20850,20850,14
20230717,104700,1176924800,20850,20850,20850,20800,83
20230717,104600,1175194950,20850,20850,20850,20800,48
20230717,104500,1174194900,20850,20800,20850,20800,24
20230717,104400,1173695200,20850,20850,20850,20850,11
20230717,104300,1173465850,20850,20850,20900,20800,589
20230717,104200,1161186400,20900,20900,20900,20850,29
20230717,104100,1160581000,20900,20900,20900,20800,236
20230717,104000,1155650600,20850,20800,20850,20800,739
20230717,103900,1140251450,20850,20850,20850,20800,64
20230717,103800,1138917800,20850,20900,20900,20800,820
20230717,103700,1121823650,20900,20900,20900,20850,36
20230717,103600,1121072000,20900,20850,20900,20850,1004
20230717,103500,1100128350,20850,20850,20850,20800,210
20230717,103400,1095758750,20850,20850,20850,20800,157
20230717,103300,1092487050,20850,20800,20850,20800,24
20230717,103200,1091987350,20850,20850,20850,20800,130
20230717,103100,1089282550,20850,20850,20850,20800,622
20230717,103000,1076330950,20850,20750,20850,20750,116
20230717,102900,1073918550,20800,20750,20800,20750,119
20230717,102800,1071446750,20800,20800,20800,20800,44
20230717,102700,1070531550,20850,20750,20850,20750,1386
20230717,102600,1041703400,20800,20800,20800,20750,1029
20230717,102500,1020350150,20800,20850,20850,20800,42
20230717,102400,1019476150,20850,20800,20850,20750,26
20230717,102300,1018935850,20850,20800,20850,20750,33
20230717,102200,1018249650,20800,20850,20850,20750,143
20230717,102100,1015273100,20850,20750,20850,20750,1658
20230717,102000,980839000,20750,20700,20750,20700,77
20230717,101900,979244650,20750,20750,20750,20700,22
20230717,101800,978788900,20750,20700,20750,20700,21
20230717,101700,978353850,20750,20750,20750,20700,376
20230717,101600,970570250,20750,20700,20750,20700,23
20230717,101500,970093750,20750,20700,20750,20700,104
20230717,101400,967940750,20750,20750,20750,20700,26
20230717,101300,967401950,20750,20750,20750,20750,153
20230717,101200,964227200,20750,20750,20750,20700,62
20230717,101100,962942950,20750,20750,20750,20700,82
20230717,101000,961245250,20750,20750,20750,20700,56
20230717,100900,960085350,20750,20700,20750,20700,102
20230717,100800,957973850,20750,20750,20750,20700,28
20230717,100700,957393550,20750,20750,20750,20700,23
20230717,100600,956917050,20750,20700,20750,20700,26
20230717,100500,956378600,20750,20750,20750,20750,1
20230717,100400,956357850,20750,20750,20750,20700,41
20230717,100300,955508550,20750,20750,20750,20700,841
20230717,100200,938098600,20750,20700,20750,20700,55
20230717,100100,936958800,20750,20750,20750,20750,52
20230717,100000,935879800,20750,20750,20750,20700,19
20230717,095900,935486300,20750,20750,20750,20700,223
20230717,095800,930869900,20750,20700,20750,20700,19
20230717,095700,930476400,20750,20750,20750,20750,0
20230717,095600,930476400,20750,20850,20850,20700,661
20230717,095500,916765950,20800,20800,20850,20750,101
20230717,095400,914668750,20850,20750,20850,20750,1582
20230717,095300,881780000,20700,20700,20750,20700,979
20230717,095200,861514550,20700,20700,20700,20650,908
20230717,095100,842758450,20700,20700,20750,20700,847
20230717,095000,825225400,20750,20750,20750,20700,277
20230717,094900,819489700,20750,20750,20750,20700,37
20230717,094800,818722650,20750,20750,20750,20700,30
20230717,094700,818101050,20750,20700,20750,20700,37
20230717,094600,817335000,20750,20750,20750,20750,6
20230717,094500,817210500,20750,20750,20750,20700,122
20230717,094400,814679750,20750,20750,20750,20700,107
20230717,094300,812464100,20700,20700,20750,20700,563
20230717,094200,800809900,20750,20750,20800,20650,215
20230717,094100,796355950,20750,20800,20800,20750,336
20230717,094000,789383750,20800,20800,20800,20750,23
20230717,093900,788906100,20800,20800,20800,20750,28
20230717,093800,788324950,20800,20750,20800,20750,444
20230717,093700,779101350,20800,20800,20800,20750,139
20230717,093600,776216350,20800,20750,20800,20750,19
20230717,093500,775821900,20800,20800,20850,20750,42
20230717,093400,774947150,20850,20800,20850,20800,82
20230717,093300,773241150,20850,20900,20900,20600,2198
20230717,093200,727765250,20900,20900,20900,20850,519
20230717,093100,716938500,20900,20800,20900,20800,567
20230717,093000,705125550,20850,20850,20850,20800,119
20230717,092900,702649500,20850,20900,20900,20800,105
20230717,092800,700463000,20900,20800,20900,20750,913
20230717,092700,681462200,20800,20650,20800,20650,782
20230717,092600,665255650,20700,20700,20700,20700,24
20230717,092500,664758850,20700,20650,20700,20650,511
20230717,092400,654199450,20650,20650,20650,20600,1091
20230717,092300,631724450,20650,20650,20650,20600,780
20230717,092200,615655100,20600,20650,20650,20600,184
20230717,092100,611859900,20650,20600,20650,20550,742
20230717,092000,596575350,20600,20550,20600,20550,89
20230717,091900,594745150,20600,20600,20600,20550,33
20230717,091800,594066850,20600,20650,20650,20550,406
20230717,091700,585700900,20700,20650,20700,20650,49
20230717,091600,584688900,20700,20550,20700,20550,879
20230717,091500,566622750,20600,20650,20650,20600,429
20230717,091400,557778450,20650,20600,20650,20600,31
20230717,091300,557139200,20650,20600,20650,20600,1037
20230717,091200,535776450,20600,20600,20700,20600,220
20230717,091100,531240350,20600,20500,20600,20500,1090
20230717,091000,508894650,20500,20400,20500,20400,769
20230717,090900,493158950,20450,20400,20500,20400,1029
20230717,090800,472115400,20450,20400,20500,20350,2058
20230717,090700,430125150,20450,20550,20550,20400,5986
20230717,090600,307527650,20500,20500,20550,20500,450
20230717,090500,298299650,20500,20550,20600,20500,505
20230717,090400,287939300,20600,20650,20700,20500,1641
20230717,090300,254199550,20700,20550,20700,20500,1483
20230717,090200,223702000,20600,20600,20700,20550,4422
20230717,090100,132649750,20650,20800,20900,20600,1642
20230717,090000,98711200,20800,21000,21050,20650,4728