KissMeData/009470/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184800,43013033950,22000,22000,22000,22000,6729
20230704,184700,43013033950,22000,22000,22000,22000,0
20230704,184600,43013033950,22000,22000,22000,22000,0
20230704,184500,43013033950,22000,22000,22000,22000,0
20230704,184400,43013033950,22000,22000,22000,22000,0
20230704,184300,43013033950,22000,22000,22000,22000,0
20230704,184200,43013033950,22000,22000,22000,22000,0
20230704,184100,43013033950,22000,22000,22000,22000,0
20230704,184000,43013033950,22000,22000,22000,22000,0
20230704,183900,43013033950,22000,22000,22000,22000,0
20230704,183800,43013033950,22000,22000,22000,22000,0
20230704,183700,43013033950,22000,22000,22000,22000,0
20230704,183600,43013033950,22000,22000,22000,22000,0
20230704,183500,43013033950,22000,22000,22000,22000,0
20230704,183400,43013033950,22000,22000,22000,22000,0
20230704,183300,43013033950,22000,22000,22000,22000,0
20230704,183200,43013033950,22000,22000,22000,22000,0
20230704,183100,43013033950,22000,22000,22000,22000,0
20230704,183000,43013033950,22000,22000,22000,22000,0
20230704,182900,43013033950,22000,22000,22000,22000,0
20230704,182800,43013033950,22000,22000,22000,22000,0
20230704,182700,43013033950,22000,22000,22000,22000,0
20230704,182600,43013033950,22000,22000,22000,22000,0
20230704,182500,43013033950,22000,22000,22000,22000,0
20230704,182400,43013033950,22000,22000,22000,22000,0
20230704,182300,43013033950,22000,22000,22000,22000,0
20230704,182200,43013033950,22000,22000,22000,22000,0
20230704,182100,43013033950,22000,22000,22000,22000,0
20230704,182000,43013033950,22000,22000,22000,22000,0
20230704,181900,43013033950,22000,22000,22000,22000,0
20230704,181800,43013033950,22000,22000,22000,22000,6729
20230704,181700,43013033950,22000,22000,22000,22000,0
20230704,181600,43013033950,22000,22000,22000,22000,0
20230704,181500,43013033950,22000,22000,22000,22000,0
20230704,181400,43013033950,22000,22000,22000,22000,0
20230704,181300,43013033950,22000,22000,22000,22000,0
20230704,181200,43013033950,22000,22000,22000,22000,0
20230704,181100,43013033950,22000,22000,22000,22000,0
20230704,181000,43013033950,22000,22000,22000,22000,0
20230704,180900,43013033950,22000,22000,22000,22000,0
20230704,180800,43013033950,22000,22000,22000,22000,0
20230704,180700,43013033950,22000,22000,22000,22000,0
20230704,180600,43013033950,22000,22000,22000,22000,0
20230704,180500,43013033950,22000,22000,22000,22000,0
20230704,180400,43013033950,22000,22000,22000,22000,0
20230704,180300,43013033950,22000,22000,22000,22000,0
20230704,180200,43013033950,22000,22000,22000,22000,0
20230704,180100,43013033950,22000,22000,22000,22000,0
20230704,180000,43013033950,22000,22000,22000,22000,0
20230704,175900,43013033950,22000,22000,22000,22000,0
20230704,175800,43013033950,22000,22000,22000,22000,0
20230704,175700,43013033950,22000,22000,22000,22000,0
20230704,175600,43013033950,22000,22000,22000,22000,0
20230704,175500,43013033950,22000,22000,22000,22000,0
20230704,175400,43013033950,22000,22000,22000,22000,0
20230704,175300,43013033950,22000,22000,22000,22000,0
20230704,175200,43013033950,22000,22000,22000,22000,0
20230704,175100,43013033950,22000,22000,22000,22000,0
20230704,175000,43013033950,22000,22000,22000,22000,0
20230704,174900,43013033950,22000,22000,22000,22000,0
20230704,174800,43013033950,22000,22000,22000,22000,6729
20230704,174700,43013033950,22000,22000,22000,22000,0
20230704,174600,43013033950,22000,22000,22000,22000,0
20230704,174500,43013033950,22000,22000,22000,22000,0
20230704,174400,43013033950,22000,22000,22000,22000,0
20230704,174300,43013033950,22000,22000,22000,22000,0
20230704,174200,43013033950,22000,22000,22000,22000,0
20230704,174100,43013033950,22000,22000,22000,22000,0
20230704,174000,43013033950,22000,22000,22000,22000,0
20230704,173900,43013033950,22000,22000,22000,22000,0
20230704,173800,43013033950,22000,22000,22000,22000,0
20230704,173700,43013033950,22000,22000,22000,22000,0
20230704,173600,43013033950,22000,22000,22000,22000,0
20230704,173500,43013033950,22000,22000,22000,22000,0
20230704,173400,43013033950,22000,22000,22000,22000,0
20230704,173300,43013033950,22000,22000,22000,22000,0
20230704,173200,43013033950,22000,22000,22000,22000,0
20230704,173100,43013033950,22000,22000,22000,22000,0
20230704,173000,43013033950,22000,22000,22000,22000,0
20230704,172900,43013033950,22000,22000,22000,22000,0
20230704,172800,43013033950,22000,22000,22000,22000,0
20230704,172700,43013033950,22000,22000,22000,22000,0
20230704,172600,43013033950,22000,22000,22000,22000,0
20230704,172500,43013033950,22000,22000,22000,22000,0
20230704,172400,43013033950,22000,22000,22000,22000,0
20230704,172300,43013033950,22000,22000,22000,22000,0
20230704,172200,43013033950,22000,22000,22000,22000,0
20230704,172100,43013033950,22000,22000,22000,22000,0
20230704,172000,43013033950,22000,22000,22000,22000,0
20230704,171900,43013033950,22000,22000,22000,22000,0
20230704,171800,43013033950,22000,22000,22000,22000,6729
20230704,171700,43013033950,22000,22000,22000,22000,0
20230704,171600,43013033950,22000,22000,22000,22000,0
20230704,171500,43013033950,22000,22000,22000,22000,0
20230704,171400,43013033950,22000,22000,22000,22000,0
20230704,171300,43013033950,22000,22000,22000,22000,0
20230704,171200,43013033950,22000,22000,22000,22000,0
20230704,171100,43013033950,22000,22000,22000,22000,0
20230704,171000,43013033950,22000,22000,22000,22000,0
20230704,170900,43013033950,22000,22000,22000,22000,0
20230704,170800,43013033950,22000,22000,22000,22000,0
20230704,170700,43013033950,22000,22000,22000,22000,0
20230704,170600,43013033950,22000,22000,22000,22000,0
20230704,170500,43013033950,22000,22000,22000,22000,0
20230704,170400,43013033950,22000,22000,22000,22000,0
20230704,170300,43013033950,22000,22000,22000,22000,0
20230704,170200,43013033950,22000,22000,22000,22000,0
20230704,170100,43013033950,22000,22000,22000,22000,0
20230704,170000,43013033950,22000,22000,22000,22000,0
20230704,165900,43013033950,22000,22000,22000,22000,0
20230704,165800,43013033950,22000,22000,22000,22000,0
20230704,165700,43013033950,22000,22000,22000,22000,0
20230704,165600,43013033950,22000,22000,22000,22000,0
20230704,165500,43013033950,22000,22000,22000,22000,0
20230704,165400,43013033950,22000,22000,22000,22000,0
20230704,165300,43013033950,22000,22000,22000,22000,0
20230704,165200,43013033950,22000,22000,22000,22000,0
20230704,165100,43013033950,22000,22000,22000,22000,0
20230704,165000,43013033950,22000,22000,22000,22000,0
20230704,164900,43013033950,22000,22000,22000,22000,0
20230704,164800,43013033950,22000,22000,22000,22000,6729
20230704,164700,43013033950,22000,22000,22000,22000,0
20230704,164600,43013033950,22000,22000,22000,22000,0
20230704,164500,43013033950,22000,22000,22000,22000,0
20230704,164400,43013033950,22000,22000,22000,22000,0
20230704,164300,43013033950,22000,22000,22000,22000,0
20230704,164200,43013033950,22000,22000,22000,22000,0
20230704,164100,43013033950,22000,22000,22000,22000,0
20230704,164000,43013033950,22000,22000,22000,22000,0
20230704,163900,43013033950,22000,22000,22000,22000,0
20230704,163800,43013033950,22000,22000,22000,22000,0
20230704,163700,43013033950,22000,22000,22000,22000,0
20230704,163600,43013033950,22000,22000,22000,22000,0
20230704,163500,43013033950,22000,22000,22000,22000,0
20230704,163400,43013033950,22000,22000,22000,22000,0
20230704,163300,43013033950,22000,22000,22000,22000,0
20230704,163200,43013033950,22000,22000,22000,22000,0
20230704,163100,43013033950,22000,22000,22000,22000,0
20230704,163000,43013033950,22000,22000,22000,22000,0
20230704,162900,43013033950,22000,22000,22000,22000,0
20230704,162800,43013033950,22000,22000,22000,22000,0
20230704,162700,43013033950,22000,22000,22000,22000,0
20230704,162600,43013033950,22000,22000,22000,22000,0
20230704,162500,43013033950,22000,22000,22000,22000,0
20230704,162400,43013033950,22000,22000,22000,22000,0
20230704,162300,43013033950,22000,22000,22000,22000,0
20230704,162200,43013033950,22000,22000,22000,22000,0
20230704,162100,43013033950,22000,22000,22000,22000,0
20230704,162000,43013033950,22000,22000,22000,22000,0
20230704,161900,43013033950,22000,22000,22000,22000,0
20230704,161800,43013033950,22000,22000,22000,22000,6729
20230704,161700,43013033950,22000,22000,22000,22000,0
20230704,161600,43013033950,22000,22000,22000,22000,0
20230704,161500,43013033950,22000,22000,22000,22000,0
20230704,161400,43013033950,22000,22000,22000,22000,0
20230704,161300,43013033950,22000,22000,22000,22000,0
20230704,161200,43013033950,22000,22000,22000,22000,0
20230704,161100,43013033950,22000,22000,22000,22000,0
20230704,161000,43013033950,22000,22000,22000,22000,0
20230704,160900,43013033950,22000,22000,22000,22000,0
20230704,160800,43013033950,22000,22000,22000,22000,0
20230704,160700,43013033950,22000,22000,22000,22000,0
20230704,160600,43013033950,22000,22000,22000,22000,0
20230704,160500,43013033950,22000,22000,22000,22000,0
20230704,160400,43013033950,22000,22000,22000,22000,0
20230704,160300,43013033950,22000,22000,22000,22000,0
20230704,160200,43013033950,22000,22000,22000,22000,0
20230704,160100,43013033950,22000,22000,22000,22000,0
20230704,160000,43013033950,22000,22000,22000,22000,0
20230704,155900,43013033950,22000,22000,22000,22000,0
20230704,155800,43013033950,22000,22000,22000,22000,0
20230704,155700,43013033950,22000,22000,22000,22000,0
20230704,155600,43013033950,22000,22000,22000,22000,0
20230704,155500,43013033950,22000,22000,22000,22000,0
20230704,155400,43013033950,22000,22000,22000,22000,0
20230704,155300,43013033950,22000,22000,22000,22000,0
20230704,155200,43013033950,22000,22000,22000,22000,0
20230704,155100,43013033950,22000,22000,22000,22000,0
20230704,155000,43013033950,22000,22000,22000,22000,0
20230704,154900,43013033950,22000,22000,22000,22000,0
20230704,154800,43013033950,22000,22000,22000,22000,6729
20230704,154700,43013033950,22000,22000,22000,22000,0
20230704,154600,43013033950,22000,22000,22000,22000,0
20230704,154500,43013033950,22000,22000,22000,22000,0
20230704,154400,43013033950,22000,22000,22000,22000,0
20230704,154300,43013033950,22000,22000,22000,22000,0
20230704,154200,43013033950,22000,22000,22000,22000,0
20230704,154100,43013033950,22000,22000,22000,22000,0
20230704,154000,43013033950,22000,22000,22000,22000,0
20230704,153900,43013033950,22000,22000,22000,22000,0
20230704,153800,43013033950,22000,22000,22000,22000,0
20230704,153700,43013033950,22000,22000,22000,22000,0
20230704,153600,43013033950,22000,22000,22000,22000,0
20230704,153500,43013033950,22000,22000,22000,22000,0
20230704,153400,43013033950,22000,22000,22000,22000,0
20230704,153300,43013033950,22000,22000,22000,22000,0
20230704,153200,43013033950,22000,22000,22000,22000,0
20230704,153100,43013033950,22000,22000,22000,22000,0
20230704,153000,43013033950,22000,22000,22000,22000,6729
20230704,152900,42864995950,22100,22100,22100,22100,0
20230704,152800,42864995950,22100,22100,22100,22100,0
20230704,152700,42864995950,22100,22100,22100,22100,0
20230704,152600,42864995950,22100,22100,22100,22100,0
20230704,152500,42864995950,22100,22100,22100,22100,0
20230704,152400,42864995950,22100,22100,22100,22100,0
20230704,152300,42864995950,22100,22100,22100,22100,0
20230704,152200,42864995950,22100,22100,22100,22100,0
20230704,152100,42864995950,22100,22100,22100,22100,0
20230704,152000,42864995950,22100,22100,22100,22100,0
20230704,151900,42864995950,22100,22050,22100,22000,949
20230704,151800,42844062500,22100,22050,22150,22050,2907
20230704,151700,42779893700,22050,22100,22150,22050,262
20230704,151600,42774106600,22100,22150,22150,22100,946
20230704,151500,42753199150,22150,22150,22150,22100,961
20230704,151400,42731959750,22150,22100,22200,22100,3118
20230704,151300,42662943000,22100,22100,22100,22000,1821
20230704,151200,42622708150,22100,22050,22100,22000,1882
20230704,151100,42581265450,22050,22050,22050,22000,36
20230704,151000,42580472150,22000,22050,22050,22000,144
20230704,150900,42577297050,22050,22050,22050,22050,192
20230704,150800,42573063450,22050,22050,22050,22050,5
20230704,150700,42572953200,22050,22000,22050,22000,688
20230704,150600,42557807400,22000,22000,22050,22000,1538
20230704,150500,42523915000,22000,22000,22050,22000,2303
20230704,150400,42473247950,22000,21950,22000,21950,1409
20230704,150300,42442272250,21950,21950,22000,21900,120
20230704,150200,42439638200,21950,22000,22000,21950,262
20230704,150100,42433879450,22000,21950,22000,21950,956
20230704,150000,42412894750,21950,21950,21950,21900,254
20230704,145900,42407321950,21950,21950,21950,21950,103
20230704,145800,42405061100,21950,21950,22000,21950,482
20230704,145700,42394476050,21950,21950,21950,21950,329
20230704,145600,42387254500,21900,22000,22000,21900,634
20230704,145500,42373338250,21950,22000,22000,21950,87
20230704,145400,42371426250,21950,21950,21950,21950,250
20230704,145300,42365938750,21950,21950,22000,21950,62
20230704,145200,42364577800,22000,22000,22000,21950,367
20230704,145100,42356505650,22000,21950,22000,21950,533
20230704,145000,42344780200,21950,21900,22000,21900,236
20230704,144900,42339599950,21900,21900,21900,21900,93
20230704,144800,42337563250,21850,21900,21950,21850,569
20230704,144700,42325108050,21900,21950,21950,21900,275
20230704,144600,42319073750,21900,21900,21900,21900,2031
20230704,144500,42274594850,21850,21850,21850,21850,5
20230704,144400,42274485600,21850,21850,21850,21800,28
20230704,144300,42273874900,21850,21900,21900,21850,25
20230704,144200,42273328400,21800,21850,21850,21800,692
20230704,144100,42258215100,21800,21800,21800,21800,104
20230704,144000,42255947900,21800,21800,21800,21800,225
20230704,143900,42251042900,21800,21800,21800,21800,580
20230704,143800,42238398900,21800,21800,21800,21800,445
20230704,143700,42228697900,21800,21800,21800,21800,161
20230704,143600,42225188100,21800,21850,21850,21800,184
20230704,143500,42221176650,21850,21800,21850,21800,401
20230704,143400,42212434800,21800,21800,21800,21800,53
20230704,143300,42211279400,21800,21800,21800,21800,425
20230704,143200,42202014400,21800,21850,21850,21800,351
20230704,143100,42194357600,21850,21800,21850,21800,166
20230704,143000,42190738750,21800,21800,21800,21800,213
20230704,142900,42186095350,21850,21800,21850,21750,402
20230704,142800,42177349900,21800,21850,21850,21800,45
20230704,142700,42176368350,21850,21800,21900,21750,1707
20230704,142600,42139159750,21800,21900,21900,21800,13
20230704,142500,42138875250,21800,21800,21900,21800,443
20230704,142400,42129217750,21800,21800,21800,21800,135
20230704,142300,42126274750,21900,21850,21900,21800,103
20230704,142200,42124024450,21900,21900,21900,21900,1000
20230704,142100,42102124450,21900,21850,21900,21850,172
20230704,142000,42098366200,21850,21850,21850,21850,3
20230704,141900,42098300650,21850,21850,21850,21850,81
20230704,141800,42096530800,21850,21850,21850,21850,472
20230704,141700,42086217600,21850,21850,21850,21850,130
20230704,141600,42083377100,21850,21900,21900,21850,91
20230704,141500,42081385150,21900,21900,21900,21850,431
20230704,141400,42071951700,21900,21750,21950,21750,1218
20230704,141300,42045345850,21750,21750,21750,21750,224
20230704,141200,42040473850,21750,21800,21800,21750,10
20230704,141100,42040256100,21750,21800,21800,21750,439
20230704,141000,42030699900,21800,21750,21800,21750,266
20230704,140900,42024914000,21750,21750,21800,21750,315
20230704,140800,42018062700,21750,21750,21750,21750,666
20230704,140700,42003577200,21750,21750,21800,21750,1257
20230704,140600,41976236300,21800,21800,21800,21750,809
20230704,140500,41958635250,21800,21800,21800,21800,662
20230704,140400,41944203650,21850,21800,21850,21800,1004
20230704,140300,41922312450,21800,21800,21800,21800,250
20230704,140200,41916862450,21850,21850,21900,21850,429
20230704,140100,41907488550,21850,21850,21850,21850,0
20230704,140000,41907488550,21850,21900,21900,21850,9
20230704,135900,41907291700,21900,21900,21900,21900,11
20230704,135800,41907050800,21900,21850,21900,21850,820
20230704,135700,41889133700,21900,21850,21900,21850,238
20230704,135600,41883932800,21850,21850,21900,21850,309
20230704,135500,41877181100,21850,21850,21900,21850,185
20230704,135400,41873138700,21900,21900,21900,21900,11
20230704,135300,41872897800,21900,21950,21950,21900,1111
20230704,135200,41848552700,21950,21950,21950,21950,400
20230704,135100,41839772700,21950,21900,21950,21900,113
20230704,135000,41837297900,21850,21900,21900,21850,359
20230704,134900,41829443500,21900,21900,21900,21900,55
20230704,134800,41828239000,21900,21900,21900,21850,1697
20230704,134700,41791122850,21900,21900,21900,21900,135
20230704,134600,41788166350,21900,21900,21900,21900,94
20230704,134500,41786107750,21900,21900,21900,21900,137
20230704,134400,41783107450,21900,22000,22000,21900,599
20230704,134300,41769987050,22000,21900,22000,21900,120
20230704,134200,41767357750,21900,22000,22000,21900,11
20230704,134100,41767115850,22000,21900,22000,21850,2600
20230704,134000,41710083600,21900,21950,21950,21900,24
20230704,133900,41709556850,21950,21950,21950,21950,358
20230704,133800,41701698750,21950,21950,21950,21950,239
20230704,133700,41696452700,21900,21950,21950,21900,11
20230704,133600,41696211750,21850,21900,21950,21850,217
20230704,133500,41691461100,21900,21900,21900,21900,32
20230704,133400,41690760300,21900,21950,21950,21900,423
20230704,133300,41681481600,21950,21950,21950,21950,44
20230704,133200,41680515800,21900,21900,21900,21900,141
20230704,133100,41677427900,21950,21900,21950,21900,202
20230704,133000,41672996600,21900,21950,21950,21900,52
20230704,132900,41671855250,21900,21950,21950,21900,997
20230704,132800,41650019200,21900,21900,21900,21900,185
20230704,132700,41645967700,21950,21950,21950,21950,492
20230704,132600,41635168300,21950,21900,21950,21900,296
20230704,132500,41628676050,21900,21950,21950,21900,422
20230704,132400,41619432250,21950,21950,21950,21950,162
20230704,132300,41615876350,21950,21900,21950,21900,248
20230704,132200,41610434100,21900,21950,21950,21900,31
20230704,132100,41609755150,21900,21900,21900,21900,22
20230704,132000,41609273350,21900,21950,21950,21900,494
20230704,131900,41598445150,21950,21900,21950,21900,231
20230704,131800,41593375250,21950,21900,21950,21900,80
20230704,131700,41591623100,21950,21950,21950,21950,367
20230704,131600,41583567450,21950,22000,22000,21950,644
20230704,131500,41569415300,21950,22000,22000,21950,323
20230704,131400,41562315650,21950,21950,22000,21950,380
20230704,131300,41553970650,22000,22000,22000,22000,77
20230704,131200,41552276650,21950,22000,22000,21950,358
20230704,131100,41544418250,22000,21900,22000,21900,84
20230704,131000,41542574050,21950,21950,21950,21950,74
20230704,130900,41540949750,21900,21950,21950,21900,173
20230704,130800,41537158100,21950,21950,21950,21950,10
20230704,130700,41536938600,21900,21900,21900,21800,1467
20230704,130600,41504885300,21900,21850,21900,21850,80
20230704,130500,41503136650,21850,21850,21900,21800,260
20230704,130400,41497455650,21850,21800,21850,21800,135
20230704,130300,41494509400,21850,21850,21850,21800,1302
20230704,130200,41466085850,21900,21850,21900,21850,138
20230704,130100,41463070450,21850,21850,21900,21850,59
20230704,130000,41461781050,21800,21900,21900,21800,1798
20230704,125900,41422538200,21900,21900,21900,21900,86
20230704,125800,41420654800,21900,21900,21950,21900,391
20230704,125700,41412086550,21900,21950,21950,21900,56
20230704,125600,41410859750,21900,21950,21950,21900,132
20230704,125500,41407966350,21950,21900,21950,21900,112
20230704,125400,41405509950,21900,21900,21900,21900,386
20230704,125300,41397056550,21900,21900,21900,21900,0
20230704,125200,41397056550,21900,21850,21900,21850,1822
20230704,125100,41357245600,21900,21900,21900,21900,1362
20230704,125000,41327417800,21900,21900,22000,21900,1626
20230704,124900,41291804850,21900,21950,22000,21900,521
20230704,124800,41280384100,21950,21950,21950,21950,64
20230704,124700,41278979300,21950,21950,22000,21950,927
20230704,124600,41258631300,21950,22000,22000,21950,1177
20230704,124500,41232771150,22000,22000,22000,21950,62
20230704,124400,41231410000,21950,21900,21950,21900,844
20230704,124300,41212888000,21900,21950,21950,21900,514
20230704,124200,41201605850,21950,21950,22000,21950,383
20230704,124100,41193198950,22050,22000,22050,21950,1662
20230704,124000,41156711250,22050,22050,22050,22000,101
20230704,123900,41154486700,22050,22000,22050,22000,1053
20230704,123800,41131313050,22000,22000,22000,21950,284
20230704,123700,41125071550,21950,21950,21950,21950,50
20230704,123600,41123974050,22000,22000,22000,21950,29
20230704,123500,41123336300,22000,21950,22000,21900,219
20230704,123400,41118538450,21950,21950,21950,21950,50
20230704,123300,41117440950,21950,21950,21950,21950,354
20230704,123200,41109670650,21900,21950,21950,21900,227
20230704,123100,41104689050,21950,22000,22000,21950,654
20230704,123000,41090333200,22000,21950,22000,21950,932
20230704,122900,41069874300,22000,21950,22000,21950,34
20230704,122800,41069126850,21950,21950,21950,21950,657
20230704,122700,41054705700,22000,22000,22000,22000,1688
20230704,122600,41017569700,22000,22100,22100,22000,3090
20230704,122500,40949436750,22100,22100,22100,22100,7
20230704,122400,40949282050,22100,22100,22100,22050,617
20230704,122300,40935653550,22100,22100,22100,22100,310
20230704,122200,40928802550,22100,22100,22100,22050,611
20230704,122100,40915315100,22100,22100,22100,22050,179
20230704,122000,40911360450,22100,22100,22100,22100,248
20230704,121900,40905879650,22100,22100,22100,22050,501
20230704,121800,40894825600,22100,22050,22100,22050,205
20230704,121700,40890295500,22100,22100,22100,22100,691
20230704,121600,40875024400,22100,22050,22100,22050,45
20230704,121500,40874032000,22050,22050,22100,22050,122
20230704,121400,40871341700,22100,22050,22100,22050,14
20230704,121300,40871032500,22050,22050,22100,22050,273
20230704,121200,40865012800,22050,22050,22050,22050,596
20230704,121100,40851871000,22050,22050,22100,22050,747
20230704,121000,40835399150,22050,22050,22050,22000,306
20230704,120900,40828651900,22050,22050,22050,22000,201
20230704,120800,40824220100,22050,22050,22050,22050,356
20230704,120700,40816370300,21950,22050,22050,21950,170
20230704,120600,40812630350,22050,22050,22050,22050,30
20230704,120500,40811968850,22000,22000,22000,22000,600
20230704,120400,40798768850,22050,22100,22100,22050,1150
20230704,120300,40773406100,22100,22050,22100,22050,56
20230704,120200,40772171000,22100,22000,22100,22000,546
20230704,120100,40760134500,22000,21900,22000,21900,388
20230704,120000,40751600400,21900,21950,22000,21900,1426
20230704,115900,40720331600,21950,21950,21950,21950,0
20230704,115800,40720331600,21950,21950,21950,21950,61
20230704,115700,40718992650,21900,21950,21950,21900,2086
20230704,115600,40673239600,22000,22000,22000,22000,258
20230704,115500,40667563600,22000,22000,22000,22000,119
20230704,115400,40664945600,22000,22000,22000,21950,775
20230704,115300,40647903900,21950,21950,22000,21950,169
20230704,115200,40644192750,21950,22000,22000,21950,328
20230704,115100,40636992150,21950,21950,22000,21950,152
20230704,115000,40633651950,21950,21950,21950,21950,198
20230704,114900,40629305850,21950,21950,21950,21950,105
20230704,114800,40627001100,21950,22000,22050,21950,2320
20230704,114700,40575937650,22050,22050,22100,22050,1726
20230704,114600,40537878150,22050,22100,22150,22050,487
20230704,114500,40527118200,22100,22100,22100,22050,1596
20230704,114400,40491846650,22100,22100,22100,22050,634
20230704,114300,40477839950,22100,22100,22150,22100,1169
20230704,114200,40452002800,22100,22050,22100,22050,880
20230704,114100,40432591250,22000,22000,22050,21950,1996
20230704,114000,40388673950,22050,22050,22050,22000,878
20230704,113900,40369317950,22100,22050,22100,22050,105
20230704,113800,40366997700,22100,22050,22100,22050,1252
20230704,113700,40339364450,22050,22000,22050,22000,859
20230704,113600,40320466400,22000,22000,22000,21950,501
20230704,113500,40309449650,22000,22000,22000,22000,285
20230704,113400,40303179650,22000,21950,22000,21950,434
20230704,113300,40293653300,21950,21950,21950,21950,1068
20230704,113200,40270210700,21950,22000,22000,21950,471
20230704,113100,40259863200,22050,22000,22050,22000,161
20230704,113000,40256321000,22000,22000,22000,22000,226
20230704,112900,40251349000,22000,22000,22000,22000,163
20230704,112800,40247763000,22000,22050,22050,22000,1781
20230704,112700,40208552700,22050,22050,22050,22000,806
20230704,112600,40190783150,22050,22000,22050,22000,524
20230704,112500,40179244850,21950,21950,22000,21950,102
20230704,112400,40177002400,21950,21950,21950,21950,232
20230704,112300,40171910000,22000,22000,22000,21900,750
20230704,112200,40155430800,22000,21900,22000,21900,1790
20230704,112100,40116110600,21950,21900,21950,21900,263
20230704,112000,40110346300,21900,21900,21950,21900,426
20230704,111900,40100997450,21900,21950,21950,21900,260
20230704,111800,40095302550,21900,21950,21950,21900,316
20230704,111700,40088371050,21900,21900,21950,21900,1251
20230704,111600,40060974050,21900,21900,21950,21900,1650
20230704,111500,40024807150,21900,21900,21900,21850,187
20230704,111400,40020713450,21900,21900,21900,21850,496
20230704,111300,40009862350,21900,21900,21900,21850,2449
20230704,111200,39956259400,21950,21950,21950,21950,175
20230704,111100,39952418150,21950,21900,21950,21900,216
20230704,111000,39947687400,21900,21950,21950,21900,1171
20230704,110900,39922026900,21950,21950,21950,21950,517
20230704,110800,39910678750,22000,21950,22000,21900,806
20230704,110700,39892997650,21950,21950,22000,21950,698
20230704,110600,39877676500,22000,22000,22000,21950,203
20230704,110500,39873211000,22000,21950,22000,21900,1424
20230704,110400,39842011550,21950,22000,22000,21950,721
20230704,110300,39826168250,22000,22000,22000,21950,1961
20230704,110200,39783055950,22000,22050,22050,22000,224
20230704,110100,39778121750,22050,22000,22050,21950,1642
20230704,110000,39741998550,22000,22000,22050,22000,364
20230704,105900,39733988550,22000,22000,22050,22000,1468
20230704,105800,39701692450,22000,22000,22050,22000,971
20230704,105700,39680329600,22000,22050,22050,22000,199
20230704,105600,39675945900,22000,22000,22050,21950,1991
20230704,105500,39632145700,22000,22050,22050,21950,804
20230704,105400,39614476850,21900,21950,22050,21850,3442
20230704,105300,39539095000,21950,22000,22000,21900,4155
20230704,105200,39447857300,22000,22050,22050,22000,403
20230704,105100,39438983900,22100,22100,22100,22050,1772
20230704,105000,39399886850,22100,22000,22100,21950,2150
20230704,104900,39352554550,22050,22050,22050,21950,1419
20230704,104800,39321319600,22000,21950,22000,21900,4019
20230704,104700,39233096500,21950,22000,22000,21950,1060
20230704,104600,39209825700,22000,22050,22050,22000,2382
20230704,104500,39157418000,22000,22050,22050,21950,4953
20230704,104400,39048469900,22050,22050,22100,22000,726
20230704,104300,39032465400,22050,22000,22100,22000,1491
20230704,104200,38999603000,22000,21900,22050,21900,3488
20230704,104100,38922920950,21850,22100,22100,21850,17188
20230704,104000,38545628250,22100,22100,22150,22050,2118
20230704,103900,38498838200,22050,22100,22150,22000,4093
20230704,103800,38408542200,22150,22050,22150,22050,1725
20230704,103700,38370473900,22100,22150,22150,22050,7792
20230704,103600,38198472600,22100,22200,22200,22100,1826
20230704,103500,38158053600,22150,22200,22200,22150,742
20230704,103400,38141588800,22250,22200,22250,22150,3034
20230704,103300,38074291250,22200,22150,22200,22150,2171
20230704,103200,38026121550,22150,22150,22200,22150,5340
20230704,103100,37907826500,22150,22200,22250,22150,6221
20230704,103000,37769758950,22200,22350,22350,22200,10051
20230704,102900,37545941350,22300,22350,22400,22300,2945
20230704,102800,37480176350,22350,22350,22400,22350,4393
20230704,102700,37381983150,22350,22350,22400,22350,824
20230704,102600,37363563000,22350,22400,22450,22350,5202
20230704,102500,37247155400,22400,22350,22400,22350,2098
20230704,102400,37200206600,22350,22450,22450,22350,4768
20230704,102300,37093379900,22450,22500,22500,22450,3547
20230704,102200,37013690650,22450,22500,22550,22450,1976
20230704,102100,36969225000,22500,22500,22500,22450,2829
20230704,102000,36905608250,22500,22450,22500,22400,4496
20230704,101900,36804683400,22400,22400,22450,22350,5024
20230704,101800,36692266550,22350,22450,22450,22350,7104
20230704,101700,36533051250,22450,22500,22550,22450,4525
20230704,101600,36431269000,22500,22600,22650,22500,15174
20230704,101500,36089169150,22650,22650,22700,22600,1118
20230704,101400,36063844700,22650,22750,22750,22650,2163
20230704,101300,36014750400,22750,22800,22850,22700,1873
20230704,101200,35972112800,22750,22700,22850,22700,2864
20230704,101100,35906906350,22750,22650,22750,22650,6601
20230704,101000,35757105250,22650,22650,22700,22650,1280
20230704,100900,35728109850,22650,22700,22750,22650,3112
20230704,100800,35657548600,22700,22750,22750,22650,4611
20230704,100700,35552829200,22800,22800,22900,22800,1849
20230704,100600,35510622200,22850,22900,22950,22800,3925
20230704,100500,35420691500,22900,22800,22900,22750,2714
20230704,100400,35358834700,22750,22700,22800,22700,2002
20230704,100300,35313348700,22750,22700,22750,22650,2731
20230704,100200,35251367400,22700,22650,22750,22650,3439
20230704,100100,35173380800,22700,22700,22750,22650,4616
20230704,100000,35068638300,22750,22800,22850,22700,2926
20230704,095900,35001978450,22850,22850,22850,22700,7121
20230704,095800,34839835350,22800,23000,23000,22800,7579
20230704,095700,34666424500,23000,22950,23000,22850,3949
20230704,095600,34575897200,22950,22800,22950,22800,3875
20230704,095500,34487288650,22850,22900,22950,22800,10679
20230704,095400,34242833750,22850,22800,22950,22750,8801
20230704,095300,34041574700,22800,22700,22850,22650,5504
20230704,095200,33916272100,22650,22750,22750,22650,5914
20230704,095100,33782133600,22750,22700,22800,22600,9137
20230704,095000,33574727400,22650,22750,22850,22650,13128
20230704,094900,33276097800,22800,22650,22850,22650,12430
20230704,094800,32993510400,22650,22800,22900,22650,27306
20230704,094700,32371039450,22800,23050,23050,22800,20453
20230704,094600,31902185000,23000,23450,23500,22850,50355
20230704,094500,30740664350,23450,23600,23650,23350,20066
20230704,094400,30268884450,23550,23750,23900,23450,26638
20230704,094300,29638670800,23750,23800,23950,23700,11229
20230704,094200,29371367600,23850,24050,24050,23800,23160
20230704,094100,28817102650,24050,23850,24200,23750,36194
20230704,094000,27947858050,23800,23700,23850,23600,18733
20230704,093900,27503419650,23700,23800,23900,23650,18858
20230704,093800,27055849900,23750,23950,24000,23700,39072
20230704,093700,26125556600,23950,24000,24350,23800,85874
20230704,093600,24053051200,23900,23800,24150,23650,96376
20230704,093500,21750315850,23800,23300,23850,23100,75709
20230704,093400,19969643100,23250,23100,23500,23000,46632
20230704,093300,18883006250,23200,22850,23200,22800,15283
20230704,093200,18532625850,22900,23000,23250,22800,27434
20230704,093100,17900491700,23100,22900,23150,22800,20584
20230704,093000,17427940600,22850,23200,23250,22800,34359
20230704,092900,16636874850,23250,23350,23450,23050,84397
20230704,092800,14671577650,23450,23450,23450,23450,0
20230704,092700,14671577650,23450,23450,23450,23450,0
20230704,092600,14671577650,23450,22850,23450,22750,60822
20230704,092500,13258556800,22800,23050,23250,22550,51661
20230704,092400,12078733000,23100,23000,23200,22550,46690
20230704,092300,11009119050,23050,22300,23100,22300,20994
20230704,092200,10531296000,22300,22450,22500,22300,6240
20230704,092100,10391488200,22450,22300,22500,22300,5060
20230704,092000,10278266700,22350,22500,22750,22250,16142
20230704,091900,9915884600,22500,22550,22600,22400,5325
20230704,091800,9796073700,22600,22350,22600,22300,13314
20230704,091700,9498048700,22350,22700,22700,22350,23239
20230704,091600,8975522000,22750,23100,23100,22350,38831
20230704,091500,8094833100,23000,22400,23450,22300,63355
20230704,091400,6636714100,22400,22400,22700,22100,26104
20230704,091300,6053094400,22400,22500,22700,22250,20834
20230704,091200,5583681950,22550,22850,23100,22400,34863
20230704,091100,4790324450,22750,22200,23300,22200,83878
20230704,091000,2881820300,22300,22100,22500,22100,14798
20230704,090900,2551589300,22100,22200,22250,22050,10365
20230704,090800,2322182700,22250,22200,22350,22150,14483
20230704,090700,2000481650,22250,22200,22350,22150,7623
20230704,090600,1830691000,22200,22500,22500,22150,16066
20230704,090500,1472626750,22500,22100,22700,22000,29315
20230704,090400,816805850,22100,21750,22150,21650,18615
20230704,090300,408607200,21750,21400,21750,21400,11030
20230704,090200,170103100,21400,21350,21400,21300,2845
20230704,090100,109329800,21350,21350,21350,21300,2399
20230704,090000,58204050,21350,21350,21350,21200,2732