KissMeData/014680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185600,9169779500,236000,236000,236000,236000,2105
20230705,185500,9169779500,236000,236000,236000,236000,0
20230705,185400,9169779500,236000,236000,236000,236000,0
20230705,185300,9169779500,236000,236000,236000,236000,0
20230705,185200,9169779500,236000,236000,236000,236000,0
20230705,185100,9169779500,236000,236000,236000,236000,0
20230705,185000,9169779500,236000,236000,236000,236000,0
20230705,184900,9169779500,236000,236000,236000,236000,0
20230705,184800,9169779500,236000,236000,236000,236000,0
20230705,184700,9169779500,236000,236000,236000,236000,0
20230705,184600,9169779500,236000,236000,236000,236000,0
20230705,184500,9169779500,236000,236000,236000,236000,0
20230705,184400,9169779500,236000,236000,236000,236000,0
20230705,184300,9169779500,236000,236000,236000,236000,0
20230705,184200,9169779500,236000,236000,236000,236000,0
20230705,184100,9169779500,236000,236000,236000,236000,0
20230705,184000,9169779500,236000,236000,236000,236000,0
20230705,183900,9169779500,236000,236000,236000,236000,0
20230705,183800,9169779500,236000,236000,236000,236000,0
20230705,183700,9169779500,236000,236000,236000,236000,0
20230705,183600,9169779500,236000,236000,236000,236000,0
20230705,183500,9169779500,236000,236000,236000,236000,0
20230705,183400,9169779500,236000,236000,236000,236000,0
20230705,183300,9169779500,236000,236000,236000,236000,0
20230705,183200,9169779500,236000,236000,236000,236000,0
20230705,183100,9169779500,236000,236000,236000,236000,0
20230705,183000,9169779500,236000,236000,236000,236000,0
20230705,182900,9169779500,236000,236000,236000,236000,0
20230705,182800,9169779500,236000,236000,236000,236000,0
20230705,182700,9169779500,236000,236000,236000,236000,0
20230705,182600,9169779500,236000,236000,236000,236000,2105
20230705,182500,9169779500,236000,236000,236000,236000,0
20230705,182400,9169779500,236000,236000,236000,236000,0
20230705,182300,9169779500,236000,236000,236000,236000,0
20230705,182200,9169779500,236000,236000,236000,236000,0
20230705,182100,9169779500,236000,236000,236000,236000,0
20230705,182000,9169779500,236000,236000,236000,236000,0
20230705,181900,9169779500,236000,236000,236000,236000,0
20230705,181800,9169779500,236000,236000,236000,236000,0
20230705,181700,9169779500,236000,236000,236000,236000,0
20230705,181600,9169779500,236000,236000,236000,236000,0
20230705,181500,9169779500,236000,236000,236000,236000,0
20230705,181400,9169779500,236000,236000,236000,236000,0
20230705,181300,9169779500,236000,236000,236000,236000,0
20230705,181200,9169779500,236000,236000,236000,236000,0
20230705,181100,9169779500,236000,236000,236000,236000,0
20230705,181000,9169779500,236000,236000,236000,236000,0
20230705,180900,9169779500,236000,236000,236000,236000,0
20230705,180800,9169779500,236000,236000,236000,236000,0
20230705,180700,9169779500,236000,236000,236000,236000,0
20230705,180600,9169779500,236000,236000,236000,236000,0
20230705,180500,9169779500,236000,236000,236000,236000,0
20230705,180400,9169779500,236000,236000,236000,236000,0
20230705,180300,9169779500,236000,236000,236000,236000,0
20230705,180200,9169779500,236000,236000,236000,236000,0
20230705,180100,9169779500,236000,236000,236000,236000,0
20230705,180000,9169779500,236000,236000,236000,236000,0
20230705,175900,9169779500,236000,236000,236000,236000,0
20230705,175800,9169779500,236000,236000,236000,236000,0
20230705,175700,9169779500,236000,236000,236000,236000,0
20230705,175600,9169779500,236000,236000,236000,236000,2105
20230705,175500,9169779500,236000,236000,236000,236000,0
20230705,175400,9169779500,236000,236000,236000,236000,0
20230705,175300,9169779500,236000,236000,236000,236000,0
20230705,175200,9169779500,236000,236000,236000,236000,0
20230705,175100,9169779500,236000,236000,236000,236000,0
20230705,175000,9169779500,236000,236000,236000,236000,0
20230705,174900,9169779500,236000,236000,236000,236000,0
20230705,174800,9169779500,236000,236000,236000,236000,0
20230705,174700,9169779500,236000,236000,236000,236000,0
20230705,174600,9169779500,236000,236000,236000,236000,0
20230705,174500,9169779500,236000,236000,236000,236000,0
20230705,174400,9169779500,236000,236000,236000,236000,0
20230705,174300,9169779500,236000,236000,236000,236000,0
20230705,174200,9169779500,236000,236000,236000,236000,0
20230705,174100,9169779500,236000,236000,236000,236000,0
20230705,174000,9169779500,236000,236000,236000,236000,0
20230705,173900,9169779500,236000,236000,236000,236000,0
20230705,173800,9169779500,236000,236000,236000,236000,0
20230705,173700,9169779500,236000,236000,236000,236000,0
20230705,173600,9169779500,236000,236000,236000,236000,0
20230705,173500,9169779500,236000,236000,236000,236000,0
20230705,173400,9169779500,236000,236000,236000,236000,0
20230705,173300,9169779500,236000,236000,236000,236000,0
20230705,173200,9169779500,236000,236000,236000,236000,0
20230705,173100,9169779500,236000,236000,236000,236000,0
20230705,173000,9169779500,236000,236000,236000,236000,0
20230705,172900,9169779500,236000,236000,236000,236000,0
20230705,172800,9169779500,236000,236000,236000,236000,0
20230705,172700,9169779500,236000,236000,236000,236000,0
20230705,172600,9169779500,236000,236000,236000,236000,2105
20230705,172500,9169779500,236000,236000,236000,236000,0
20230705,172400,9169779500,236000,236000,236000,236000,0
20230705,172300,9169779500,236000,236000,236000,236000,0
20230705,172200,9169779500,236000,236000,236000,236000,0
20230705,172100,9169779500,236000,236000,236000,236000,0
20230705,172000,9169779500,236000,236000,236000,236000,0
20230705,171900,9169779500,236000,236000,236000,236000,0
20230705,171800,9169779500,236000,236000,236000,236000,0
20230705,171700,9169779500,236000,236000,236000,236000,0
20230705,171600,9169779500,236000,236000,236000,236000,0
20230705,171500,9169779500,236000,236000,236000,236000,0
20230705,171400,9169779500,236000,236000,236000,236000,0
20230705,171300,9169779500,236000,236000,236000,236000,0
20230705,171200,9169779500,236000,236000,236000,236000,0
20230705,171100,9169779500,236000,236000,236000,236000,0
20230705,171000,9169779500,236000,236000,236000,236000,0
20230705,170900,9169779500,236000,236000,236000,236000,0
20230705,170800,9169779500,236000,236000,236000,236000,0
20230705,170700,9169779500,236000,236000,236000,236000,0
20230705,170600,9169779500,236000,236000,236000,236000,0
20230705,170500,9169779500,236000,236000,236000,236000,0
20230705,170400,9169779500,236000,236000,236000,236000,0
20230705,170300,9169779500,236000,236000,236000,236000,0
20230705,170200,9169779500,236000,236000,236000,236000,0
20230705,170100,9169779500,236000,236000,236000,236000,0
20230705,170000,9169779500,236000,236000,236000,236000,0
20230705,165900,9169779500,236000,236000,236000,236000,0
20230705,165800,9169779500,236000,236000,236000,236000,0
20230705,165700,9169779500,236000,236000,236000,236000,0
20230705,165600,9169779500,236000,236000,236000,236000,2105
20230705,165500,9169779500,236000,236000,236000,236000,0
20230705,165400,9169779500,236000,236000,236000,236000,0
20230705,165300,9169779500,236000,236000,236000,236000,0
20230705,165200,9169779500,236000,236000,236000,236000,0
20230705,165100,9169779500,236000,236000,236000,236000,0
20230705,165000,9169779500,236000,236000,236000,236000,0
20230705,164900,9169779500,236000,236000,236000,236000,0
20230705,164800,9169779500,236000,236000,236000,236000,0
20230705,164700,9169779500,236000,236000,236000,236000,0
20230705,164600,9169779500,236000,236000,236000,236000,0
20230705,164500,9169779500,236000,236000,236000,236000,0
20230705,164400,9169779500,236000,236000,236000,236000,0
20230705,164300,9169779500,236000,236000,236000,236000,0
20230705,164200,9169779500,236000,236000,236000,236000,0
20230705,164100,9169779500,236000,236000,236000,236000,0
20230705,164000,9169779500,236000,236000,236000,236000,0
20230705,163900,9169779500,236000,236000,236000,236000,0
20230705,163800,9169779500,236000,236000,236000,236000,0
20230705,163700,9169779500,236000,236000,236000,236000,0
20230705,163600,9169779500,236000,236000,236000,236000,0
20230705,163500,9169779500,236000,236000,236000,236000,0
20230705,163400,9169779500,236000,236000,236000,236000,0
20230705,163300,9169779500,236000,236000,236000,236000,0
20230705,163200,9169779500,236000,236000,236000,236000,0
20230705,163100,9169779500,236000,236000,236000,236000,0
20230705,163000,9169779500,236000,236000,236000,236000,0
20230705,162900,9169779500,236000,236000,236000,236000,0
20230705,162800,9169779500,236000,236000,236000,236000,0
20230705,162700,9169779500,236000,236000,236000,236000,0
20230705,162600,9169779500,236000,236000,236000,236000,2105
20230705,162500,9169779500,236000,236000,236000,236000,0
20230705,162400,9169779500,236000,236000,236000,236000,0
20230705,162300,9169779500,236000,236000,236000,236000,0
20230705,162200,9169779500,236000,236000,236000,236000,0
20230705,162100,9169779500,236000,236000,236000,236000,0
20230705,162000,9169779500,236000,236000,236000,236000,0
20230705,161900,9169779500,236000,236000,236000,236000,0
20230705,161800,9169779500,236000,236000,236000,236000,0
20230705,161700,9169779500,236000,236000,236000,236000,0
20230705,161600,9169779500,236000,236000,236000,236000,0
20230705,161500,9169779500,236000,236000,236000,236000,0
20230705,161400,9169779500,236000,236000,236000,236000,0
20230705,161300,9169779500,236000,236000,236000,236000,0
20230705,161200,9169779500,236000,236000,236000,236000,0
20230705,161100,9169779500,236000,236000,236000,236000,0
20230705,161000,9169779500,236000,236000,236000,236000,0
20230705,160900,9169779500,236000,236000,236000,236000,0
20230705,160800,9169779500,236000,236000,236000,236000,0
20230705,160700,9169779500,236000,236000,236000,236000,0
20230705,160600,9169779500,236000,236000,236000,236000,0
20230705,160500,9169779500,236000,236000,236000,236000,0
20230705,160400,9169779500,236000,236000,236000,236000,0
20230705,160300,9169779500,236000,236000,236000,236000,0
20230705,160200,9169779500,236000,236000,236000,236000,0
20230705,160100,9169779500,236000,236000,236000,236000,0
20230705,160000,9169779500,236000,236000,236000,236000,0
20230705,155900,9169779500,236000,236000,236000,236000,0
20230705,155800,9169779500,236000,236000,236000,236000,0
20230705,155700,9169779500,236000,236000,236000,236000,0
20230705,155600,9169779500,236000,236000,236000,236000,2105
20230705,155500,9169779500,236000,236000,236000,236000,0
20230705,155400,9169779500,236000,236000,236000,236000,0
20230705,155300,9169779500,236000,236000,236000,236000,0
20230705,155200,9169779500,236000,236000,236000,236000,0
20230705,155100,9169779500,236000,236000,236000,236000,0
20230705,155000,9169779500,236000,236000,236000,236000,0
20230705,154900,9169779500,236000,236000,236000,236000,0
20230705,154800,9169779500,236000,236000,236000,236000,0
20230705,154700,9169779500,236000,236000,236000,236000,0
20230705,154600,9169779500,236000,236000,236000,236000,0
20230705,154500,9169779500,236000,236000,236000,236000,0
20230705,154400,9169779500,236000,236000,236000,236000,0
20230705,154300,9169779500,236000,236000,236000,236000,0
20230705,154200,9169779500,236000,236000,236000,236000,0
20230705,154100,9169779500,236000,236000,236000,236000,0
20230705,154000,9169779500,236000,236000,236000,236000,0
20230705,153900,9169779500,236000,236000,236000,236000,0
20230705,153800,9169779500,236000,236000,236000,236000,0
20230705,153700,9169779500,236000,236000,236000,236000,0
20230705,153600,9169779500,236000,236000,236000,236000,0
20230705,153500,9169779500,236000,236000,236000,236000,0
20230705,153400,9169779500,236000,236000,236000,236000,0
20230705,153300,9169779500,236000,236000,236000,236000,0
20230705,153200,9169779500,236000,236000,236000,236000,0
20230705,153100,9169779500,236000,236000,236000,236000,0
20230705,153000,9169779500,236000,236000,236000,236000,2105
20230705,152900,8672999500,236500,236500,236500,236500,0
20230705,152800,8672999500,236500,236500,236500,236500,0
20230705,152700,8672999500,236500,236500,236500,236500,0
20230705,152600,8672999500,236500,236500,236500,236500,0
20230705,152500,8672999500,236500,236500,236500,236500,0
20230705,152400,8672999500,236500,236500,236500,236500,0
20230705,152300,8672999500,236500,236500,236500,236500,0
20230705,152200,8672999500,236500,236500,236500,236500,0
20230705,152100,8672999500,236500,236500,236500,236500,0
20230705,152000,8672999500,236500,236500,236500,236500,0
20230705,151900,8672999500,236500,236500,237000,236500,44
20230705,151800,8662583000,236500,236000,236500,236000,247
20230705,151700,8604171500,236500,236000,236500,236000,45
20230705,151600,8593543500,236000,235500,236500,235500,486
20230705,151500,8478850000,235500,236000,236000,235500,232
20230705,151400,8424106000,236500,236000,236500,236000,90
20230705,151300,8402860500,236000,236000,236500,236000,203
20230705,151200,8354944500,236000,236000,236500,236000,47
20230705,151100,8343846000,236000,236500,236500,236000,88
20230705,151000,8323073000,236500,236000,236500,236000,64
20230705,150900,8307962500,236000,236500,236500,236000,64
20230705,150800,8292852000,236000,236000,236500,236000,55
20230705,150700,8279864000,236000,236500,236500,236000,72
20230705,150600,8262867000,236500,236000,236500,236000,108
20230705,150500,8237375000,236000,236000,236500,236000,41
20230705,150400,8227696500,236000,236500,237000,236000,57
20230705,150300,8214214500,236500,236500,237000,236500,129
20230705,150200,8183694500,236500,236500,237000,236500,78
20230705,150100,8165244000,237000,237000,237000,236500,64
20230705,150000,8150103500,237000,236500,237000,236500,81
20230705,145900,8130928000,237000,237500,237500,236500,114
20230705,145800,8103882000,237500,237000,237500,236500,82
20230705,145700,8084446000,237000,237500,237500,236500,102
20230705,145600,8060267500,237500,237000,237500,237000,87
20230705,145500,8039626000,237000,237500,237500,236500,106
20230705,145400,8014497000,237000,237000,237500,236500,114
20230705,145300,7987476000,237000,237000,237500,236500,132
20230705,145200,7956214500,237000,236500,237000,236500,131
20230705,145100,7925191500,237000,236500,237000,236000,91
20230705,145000,7903652500,236000,236500,237000,236000,355
20230705,144900,7819709000,236000,236000,236500,236000,89
20230705,144800,7798679500,236000,236000,236500,236000,74
20230705,144700,7781200000,236000,236000,236500,236000,74
20230705,144600,7763721500,236500,237000,237000,236000,505
20230705,144500,7644273500,237000,236500,237000,236500,62
20230705,144400,7629591000,237000,236500,237000,236500,64
20230705,144300,7614441000,236500,236500,237000,236500,60
20230705,144200,7600240500,236500,236500,237000,236500,107
20230705,144100,7574934000,236500,236500,237000,236500,40
20230705,144000,7565472500,236500,236500,237000,236500,26
20230705,143900,7559321500,237000,236500,237000,236500,24
20230705,143800,7553643000,237000,236500,237000,236500,44
20230705,143700,7543234500,237000,236500,237000,236500,24
20230705,143600,7537552500,236500,236500,237000,236500,16
20230705,143500,7533768000,237000,236500,237000,236500,33
20230705,143400,7525958000,236500,236500,237000,236500,22
20230705,143300,7520754500,237000,236500,237000,236500,25
20230705,143200,7514837000,236500,237000,237000,236500,31
20230705,143100,7507499500,236500,237000,237500,236500,90
20230705,143000,7486170000,237000,236500,237500,236500,349
20230705,142900,7403446000,236500,236500,237000,236500,17
20230705,142800,7399425000,237000,237000,237000,236500,17
20230705,142700,7395401000,236500,236500,237000,236500,22
20230705,142600,7390196000,237000,236500,237000,236500,30
20230705,142500,7383095000,236500,236500,237000,236500,26
20230705,142400,7376940000,236500,236500,236500,236500,19
20230705,142300,7372446500,236500,236500,237000,236500,19
20230705,142200,7367950500,236500,237000,237000,236500,252
20230705,142100,7308229000,237000,237000,237500,237000,18
20230705,142000,7303962000,237000,237000,237500,237000,145
20230705,141900,7269596000,237500,237000,237500,237000,24
20230705,141800,7263906500,237000,237000,237500,237000,12
20230705,141700,7261061500,237000,237000,237500,237000,55
20230705,141600,7248009500,237500,237500,237500,237000,42
20230705,141500,7238043000,237000,237000,237500,237000,27
20230705,141400,7231638000,237500,237500,237500,237000,72
20230705,141300,7214545000,237000,237000,237500,237000,20
20230705,141200,7209804000,237000,237500,237500,237000,26
20230705,141100,7203635500,237000,237500,238000,237000,205
20230705,141000,7154951500,237500,237000,237500,237000,238
20230705,140900,7098429500,237000,237000,237500,237000,19
20230705,140800,7093926000,237500,237000,237500,236500,342
20230705,140700,7012876500,236500,236500,236500,236500,72
20230705,140600,6995848500,236500,236500,237000,236500,36
20230705,140500,6987334000,237000,236500,237000,236500,24
20230705,140400,6981656000,236500,236500,237000,236500,16
20230705,140300,6977870500,237000,237500,237500,237000,244
20230705,140200,6920036000,237000,237000,237000,237000,171
20230705,140100,6879509000,237000,237500,237500,237000,15
20230705,140000,6875949000,237500,237500,237500,237000,27
20230705,135900,6869542500,238000,237500,238000,237500,20
20230705,135800,6864789500,237500,237500,238000,237500,94
20230705,135700,6842458500,237500,237500,238000,237500,30
20230705,135600,6835328000,237500,237500,238000,237500,10
20230705,135500,6832952000,237500,237500,238000,237500,50
20230705,135400,6821074500,237500,237500,238000,237500,61
20230705,135300,6806562500,237500,237500,238000,237500,17
20230705,135200,6802523500,237500,238000,238000,237500,13
20230705,135100,6799433500,237500,238000,238000,237500,28
20230705,135000,6792777000,237500,237500,237500,237500,16
20230705,134900,6788977000,238000,237500,238000,237500,41
20230705,134800,6779226000,237500,238000,238000,237500,13
20230705,134700,6776137500,237500,237500,238000,237500,20
20230705,134600,6771386500,238000,237500,238000,237500,388
20230705,134500,6679093000,237000,237000,237500,237000,69
20230705,134400,6662717500,237000,237000,237500,237000,133
20230705,134300,6631137000,237000,237500,237500,237000,17
20230705,134200,6627104000,237000,237000,237000,237000,9
20230705,134100,6624971000,237000,237500,238000,237000,470
20230705,134000,6513346000,237500,237500,238000,237500,26
20230705,133900,6507162000,238000,237500,238000,237500,97
20230705,133800,6484121500,237500,238000,238000,237500,20
20230705,133700,6479369000,237500,238000,238000,237500,47
20230705,133600,6468188000,237500,237500,238000,237500,20
20230705,133500,6463434000,237500,237500,238000,237500,21
20230705,133400,6458441500,238000,237500,238000,237500,18
20230705,133300,6454165000,237500,237500,237500,237500,3
20230705,133200,6453452500,237500,237500,238000,237500,26
20230705,133100,6447273500,237500,237500,237500,237500,9
20230705,133000,6445136000,238000,238000,238500,237500,283
20230705,132900,6377781500,238000,238500,238500,238000,19
20230705,132800,6373253000,238500,237500,238500,237500,150
20230705,132700,6337543000,237500,238000,238000,237500,14
20230705,132600,6334217000,238000,237500,238000,237500,598
20230705,132500,6192098000,237000,237000,237500,237000,15
20230705,132400,6188542000,237000,237000,237000,237000,36
20230705,132300,6180010000,237500,237500,237500,237000,5
20230705,132200,6178823500,237000,237500,237500,237000,56
20230705,132100,6165534000,237000,237000,237500,237000,235
20230705,132000,6109725000,237000,237000,237000,237000,13
20230705,131900,6106644000,237000,237000,237000,237000,9
20230705,131800,6104511000,237500,237000,237500,237000,12
20230705,131700,6101666000,237000,237000,237500,237000,17
20230705,131600,6097635500,237000,236500,237000,236000,294
20230705,131500,6028024000,236500,236500,237000,236500,42
20230705,131400,6018089000,236500,236500,236500,236500,1
20230705,131300,6017852500,236500,236500,236500,236500,71
20230705,131200,6001061000,236500,236500,236500,236500,27
20230705,131100,5994675500,236500,236500,237000,236500,15
20230705,131000,5991127500,236500,237000,237000,236500,118
20230705,130900,5963220000,236500,236500,237000,236500,24
20230705,130800,5957543500,237000,236500,237000,236500,9
20230705,130700,5955414500,236500,236500,237000,236500,65
20230705,130600,5940041000,236500,236500,237000,236500,18
20230705,130500,5935782000,237000,236500,237000,236500,70
20230705,130400,5919223000,236500,236500,236500,236500,5
20230705,130300,5918040500,237000,236500,237000,236000,26
20230705,130200,5911888500,236500,236000,237000,236000,62
20230705,130100,5897225500,237000,236500,237000,236000,363
20230705,130000,5811409500,236500,236500,237000,236500,27
20230705,125900,5805017500,237000,236500,237000,236500,9
20230705,125800,5802888500,236500,236500,237000,236500,35
20230705,125700,5794597000,236500,236500,236500,236500,14
20230705,125600,5791286000,237000,236500,237000,236500,25
20230705,125500,5785371500,236500,236500,237000,236500,24
20230705,125400,5779689000,236500,236500,236500,236500,8
20230705,125300,5777797000,236500,236500,236500,236500,15
20230705,125200,5774249500,236500,236500,237000,236500,19
20230705,125100,5769750500,236500,236500,236500,236500,8
20230705,125000,5767858500,236500,236500,237000,236500,25
20230705,124900,5761940500,236500,237000,237000,236500,39
20230705,124800,5752701500,237000,237000,237000,236500,22
20230705,124700,5747488500,236500,236500,237000,236000,16
20230705,124600,5743704000,236500,236000,236500,236000,64
20230705,124500,5728571000,236000,236000,236500,236000,22
20230705,124400,5723370500,236000,236500,236500,236000,55
20230705,124300,5710369500,236000,236000,236000,236000,3
20230705,124200,5709661500,236000,236000,236500,236000,15
20230705,124100,5706119000,236000,236000,236000,236000,32
20230705,124000,5698567000,236500,236000,236500,236000,19
20230705,123900,5694076500,236000,236000,236500,236000,9
20230705,123800,5691952000,236000,235500,236500,235500,266
20230705,123700,5629245500,236000,235500,236000,235000,214
20230705,123600,5578839500,235500,235500,236000,235500,127
20230705,123500,5548929000,236000,235000,236000,235000,77
20230705,123400,5530793000,236000,235500,236000,235000,360
20230705,123300,5446012000,235500,235500,236000,235500,15
20230705,123200,5442479000,235500,235500,235500,235500,131
20230705,123100,5411628500,236000,235500,236000,235500,15
20230705,123000,5408095500,235500,235500,236000,235500,131
20230705,122900,5377244500,235500,235500,236000,235500,295
20230705,122800,5307771000,235500,235500,235500,235500,13
20230705,122700,5304709500,235500,236000,236000,235500,602
20230705,122600,5162639000,236000,236000,236000,236000,11
20230705,122500,5160043000,236500,236000,236500,236000,102
20230705,122400,5135966500,236000,236500,236500,236000,490
20230705,122300,5020094500,236500,236500,237000,236500,23
20230705,122200,5014654000,236500,236500,236500,236500,22
20230705,122100,5009451000,237000,236500,237000,236500,15
20230705,122000,5005902500,236500,236500,236500,236500,15
20230705,121900,5002355000,236500,236500,236500,236500,9
20230705,121800,5000226500,236500,237000,237000,236500,66
20230705,121700,4984616500,236500,236500,237000,236500,12
20230705,121600,4981778000,236500,236500,237000,236500,16
20230705,121500,4977992000,236500,236500,237000,236500,14
20230705,121400,4974679500,236500,237000,237000,236500,28
20230705,121300,4968057000,236500,236500,236500,236500,15
20230705,121200,4964509500,236500,236500,236500,236500,10
20230705,121100,4962144500,236500,236500,236500,236500,9
20230705,121000,4960016000,236500,236500,237000,236500,14
20230705,120900,4956704000,236500,236500,236500,236500,349
20230705,120800,4874165500,236500,236500,236500,236500,5
20230705,120700,4872983000,236500,236500,237000,236500,148
20230705,120600,4837980500,236500,237000,237000,236500,17
20230705,120500,4833958500,236500,236500,236500,236500,10
20230705,120400,4831593500,236500,236500,237000,236500,114
20230705,120300,4804630000,236500,236500,236500,236500,13
20230705,120200,4801555500,236500,236500,237000,236500,16
20230705,120100,4797770000,236500,236500,236500,236500,4
20230705,120000,4796824000,236500,237000,237000,236500,109
20230705,115900,4771042500,236500,237000,237000,236500,22
20230705,115800,4765837000,236500,236500,237000,236500,12
20230705,115700,4762996000,236500,237000,237000,236500,17
20230705,115600,4758974000,236500,236500,237000,236500,118
20230705,115500,4731064000,236500,236000,236500,236000,45
20230705,115400,4720429500,236500,236000,236500,236000,38
20230705,115300,4711446500,236000,236000,236500,236000,37
20230705,115200,4702706000,236500,236000,236500,236000,16
20230705,115100,4698926500,236000,236500,236500,236000,520
20230705,115000,4576160000,236000,236500,236500,236000,294
20230705,114900,4506641500,236500,236500,237000,236500,24
20230705,114800,4500962000,236500,236500,236500,236500,32
20230705,114700,4493394000,237000,237000,237000,236500,35
20230705,114600,4485109000,236500,236500,237000,236500,543
20230705,114500,4356682500,237000,236500,237000,236500,77
20230705,114400,4338463500,237000,236500,237000,236500,12
20230705,114300,4335625000,237000,236500,237000,236500,22
20230705,114200,4330415500,236500,237000,237000,236500,15
20230705,114100,4326864500,236500,236500,237000,236500,6
20230705,114000,4325444500,236500,237000,237500,236500,807
20230705,113900,4134195500,237500,237500,237500,237000,26
20230705,113800,4128032000,237000,237000,237500,237000,19
20230705,113700,4123525000,237000,237500,238000,237000,43
20230705,113600,4113312500,238000,237500,238000,237000,679
20230705,113500,3952059500,237500,238000,238000,237500,98
20230705,113400,3928779000,237500,237500,238000,237500,30
20230705,113300,3921651000,237500,237500,238000,237500,35
20230705,113200,3913328500,237500,237500,238000,237500,18
20230705,113100,3909052500,237500,237500,238000,237500,138
20230705,113000,3876274000,238000,238500,238500,238000,760
20230705,112900,3695391500,238000,238000,238500,238000,14
20230705,112800,3692056000,238500,238500,239000,238500,162
20230705,112700,3653416500,239000,238500,239000,238500,40
20230705,112600,3643873000,238500,238500,239000,238500,19
20230705,112500,3639337500,238500,238000,239000,238000,165
20230705,112400,3599996000,238000,238000,238500,238000,33
20230705,112300,3592137500,238000,238000,238500,238000,19
20230705,112200,3587615000,238000,238500,238500,238000,84
20230705,112100,3567587000,239000,238500,239000,238500,32
20230705,112000,3559954500,238500,239000,239000,238500,20
20230705,111900,3555179000,238500,239000,239000,238500,25
20230705,111800,3549213500,239000,239000,239000,238500,14
20230705,111700,3545872500,238500,238500,239000,238500,24
20230705,111600,3540144000,238500,238500,238500,238500,19
20230705,111500,3535612500,238500,238500,239000,238500,92
20230705,111400,3513667000,238500,238500,239000,238500,8
20230705,111300,3511758500,238500,238500,239000,238500,74
20230705,111200,3494105500,238500,238500,239000,238500,23
20230705,111100,3488618000,239000,238500,239000,238500,15
20230705,111000,3485037000,238500,238500,239000,238500,22
20230705,110900,3479787000,238500,238500,239000,238500,14
20230705,110800,3476446500,238500,239000,239000,238500,32
20230705,110700,3468807000,239000,238500,239000,238500,115
20230705,110600,3441377500,238500,238500,239000,238500,33
20230705,110500,3433501500,238500,239000,239000,238500,159
20230705,110400,3395556000,239500,239000,239500,239000,17
20230705,110300,3391489500,238500,239000,239500,238500,281
20230705,110200,3324334500,239000,239000,239000,239000,70
20230705,110100,3307604500,239000,239000,239500,239000,31
20230705,110000,3300186000,239000,239500,239500,239000,111
20230705,105900,3273655000,239000,239000,239500,239000,24
20230705,105800,3267914500,239500,239000,239500,239000,29
20230705,105700,3260979000,239500,239500,239500,239000,22
20230705,105600,3255714500,239000,239000,239500,239000,85
20230705,105500,3235396500,239500,239000,239500,239000,30
20230705,105400,3228221500,239000,239500,239500,239000,21
20230705,105300,3223195500,239000,240000,240000,239000,83
20230705,105200,3203324000,239500,239500,240000,239500,22
20230705,105100,3198051000,239500,239500,240000,239500,31
20230705,105000,3190625000,239500,239500,240000,239000,284
20230705,104900,3122659000,240000,239500,240000,239500,77
20230705,104800,3104216000,240000,239500,240000,239000,112
20230705,104700,3077396000,239000,239500,239500,239000,14
20230705,104600,3074046500,239500,239000,239500,239000,28
20230705,104500,3067349000,239000,239500,239500,239000,17
20230705,104400,3063281000,239000,239000,239500,239000,30
20230705,104300,3056102500,239000,239500,240000,239000,46
20230705,104200,3045081000,240000,239500,240000,239500,29
20230705,104100,3038129000,240000,240000,240000,239500,22
20230705,104000,3032854500,240000,239500,240000,239500,38
20230705,103900,3023749000,239500,239500,240000,239500,34
20230705,103800,3015596000,240000,240000,240000,239500,14
20230705,103700,3012238500,240000,240000,240000,239500,66
20230705,103600,2996427000,239500,240000,240500,239500,70
20230705,103500,2979625000,240000,240500,240500,240000,25
20230705,103400,2973619500,240000,240000,240500,240000,127
20230705,103300,2943135000,240000,240000,240500,240000,251
20230705,103200,2882892000,239500,240000,240000,239500,35
20230705,103100,2874503000,239500,240000,240000,239500,11
20230705,103000,2871865000,240000,239500,240000,239500,30
20230705,102900,2864675500,240000,239500,240000,239500,20
20230705,102800,2859879500,239500,239500,240000,239500,40
20230705,102700,2850297500,239500,240000,240000,239500,29
20230705,102600,2843345000,240000,239500,240000,239500,43
20230705,102500,2833044000,239500,240000,240000,239500,84
20230705,102400,2812912000,239500,240000,240000,239500,74
20230705,102300,2795157500,240000,240000,240500,240000,46
20230705,102200,2784112000,240500,240500,240500,240000,23
20230705,102100,2778584000,240500,240500,240500,240000,20
20230705,102000,2773780000,240500,240500,240500,240000,17
20230705,101900,2769692000,240000,240000,240500,239500,262
20230705,101800,2706817000,239500,240000,240000,239500,32
20230705,101700,2699147000,240000,239500,240000,239500,26
20230705,101600,2692917000,240000,239500,240000,239500,24
20230705,101500,2687163500,239500,239500,240000,239500,25
20230705,101400,2681172500,239500,239500,240000,239500,18
20230705,101300,2676857500,240000,240000,240000,239500,18
20230705,101200,2672541000,239500,240000,240000,239500,32
20230705,101100,2664874500,239500,240000,240000,239500,21
20230705,101000,2659840000,239500,239500,239500,239500,92
20230705,100900,2637806000,240000,239000,240000,239000,886
20230705,100800,2425751500,239000,238500,239000,238500,113
20230705,100700,2398792000,238500,239000,239000,238500,17
20230705,100600,2394731000,238500,238500,239000,238500,26
20230705,100500,2388528000,239000,238500,239000,238500,37
20230705,100400,2379698000,238500,239000,239000,238500,67
20230705,100300,2363709500,238500,238500,239000,238500,32
20230705,100200,2356076000,238500,238500,239000,237500,382
20230705,100100,2264978000,238000,238500,238500,238000,24
20230705,100000,2259263000,238500,238000,238500,238000,22
20230705,095900,2254021000,238500,238000,238500,238000,24
20230705,095800,2248300500,238000,238000,238500,238000,59
20230705,095700,2234254000,238000,238000,238500,238000,197
20230705,095600,2187362500,238500,238000,238500,238000,47
20230705,095500,2176172500,238500,238500,238500,238000,20
20230705,095400,2171404000,238000,238500,238500,238000,42
20230705,095300,2161405000,238500,238500,238500,238000,37
20230705,095200,2152584500,238000,238500,238500,238000,27
20230705,095100,2146152000,238500,238000,238500,238000,58
20230705,095000,2132344000,238500,238000,238500,238000,129
20230705,094900,2101633000,238000,238000,238500,238000,86
20230705,094800,2081160500,238500,238000,238500,238000,119
20230705,094700,2052831000,238000,238000,238500,238000,215
20230705,094600,2001657500,238000,238500,238500,238000,72
20230705,094500,1984505000,238000,238500,238500,238000,78
20230705,094400,1965931500,238500,238500,238500,238000,10
20230705,094300,1963547500,238500,238000,238500,238000,72
20230705,094200,1946390000,238500,238000,238500,238000,532
20230705,094100,1819746000,238000,238000,238000,237500,169
20230705,094000,1779585500,237500,238000,238000,237500,339
20230705,093900,1699041500,238000,238000,238000,237500,59
20230705,093800,1685014500,237500,238500,238500,237500,835
20230705,093700,1486307000,238000,238500,238500,238000,64
20230705,093600,1471058000,238500,238500,238500,238000,24
20230705,093500,1465339000,238500,238500,239000,238500,168
20230705,093400,1425270500,238500,239000,239000,238500,33
20230705,093300,1417387000,239000,239500,239500,239000,141
20230705,093200,1383681500,239500,239500,239500,239000,17
20230705,093100,1379611500,239000,239000,239500,238500,477
20230705,093000,1265622500,239000,238500,239000,238500,59
20230705,092900,1251544500,239000,238500,239000,238500,151
20230705,092800,1215528000,239000,239500,239500,239000,225
20230705,092700,1161745000,239500,239000,239500,239000,18
20230705,092600,1157438500,239500,239000,239500,239000,63
20230705,092500,1142372000,239000,239500,239500,239000,34
20230705,092400,1134232500,239500,239500,239500,239500,19
20230705,092300,1129682000,239500,239500,239500,239000,17
20230705,092200,1125612500,239500,239500,239500,239000,12
20230705,092100,1122739000,239500,240000,240000,239500,54
20230705,092000,1109796000,240000,238500,240000,238500,160
20230705,091900,1071510000,238500,239000,239500,238500,299
20230705,091800,1000057500,239000,239000,239500,238500,197
20230705,091700,953005000,239000,239000,239500,238500,205
20230705,091600,904040500,238500,238500,239000,238500,49
20230705,091500,892339000,239000,238500,239000,238500,52
20230705,091400,879924500,238500,238500,239000,238000,323
20230705,091300,802919500,238500,239000,239000,238000,454
20230705,091200,694682500,238500,239000,239000,238500,31
20230705,091100,687277000,239500,238500,239500,238500,251
20230705,091000,627301500,238500,239500,240000,238500,277
20230705,090900,561045500,239500,239000,239500,238500,295
20230705,090800,490530000,239000,239000,239500,239000,42
20230705,090700,480485500,239500,239500,239500,239000,71
20230705,090600,463506000,239000,239500,239500,239000,22
20230705,090500,458242500,239000,240500,240500,239000,833
20230705,090400,258671500,240500,240500,240500,240500,108
20230705,090300,232697500,240500,240000,241000,240000,369
20230705,090200,143965500,239500,239000,239500,239000,32
20230705,090100,136313000,239000,239000,240000,238500,114
20230705,090000,109069500,238500,239000,239000,238000,457