KissMeData/014680/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,185500,45164580000,206500,206500,206500,206500,3534
20230707,185400,45164580000,206500,206500,206500,206500,0
20230707,185300,45164580000,206500,206500,206500,206500,0
20230707,185200,45164580000,206500,206500,206500,206500,0
20230707,185100,45164580000,206500,206500,206500,206500,0
20230707,185000,45164580000,206500,206500,206500,206500,0
20230707,184900,45164580000,206500,206500,206500,206500,0
20230707,184800,45164580000,206500,206500,206500,206500,0
20230707,184700,45164580000,206500,206500,206500,206500,0
20230707,184600,45164580000,206500,206500,206500,206500,0
20230707,184500,45164580000,206500,206500,206500,206500,0
20230707,184400,45164580000,206500,206500,206500,206500,0
20230707,184300,45164580000,206500,206500,206500,206500,0
20230707,184200,45164580000,206500,206500,206500,206500,0
20230707,184100,45164580000,206500,206500,206500,206500,0
20230707,184000,45164580000,206500,206500,206500,206500,0
20230707,183900,45164580000,206500,206500,206500,206500,0
20230707,183800,45164580000,206500,206500,206500,206500,0
20230707,183700,45164580000,206500,206500,206500,206500,0
20230707,183600,45164580000,206500,206500,206500,206500,0
20230707,183500,45164580000,206500,206500,206500,206500,0
20230707,183400,45164580000,206500,206500,206500,206500,0
20230707,183300,45164580000,206500,206500,206500,206500,0
20230707,183200,45164580000,206500,206500,206500,206500,0
20230707,183100,45164580000,206500,206500,206500,206500,0
20230707,183000,45164580000,206500,206500,206500,206500,0
20230707,182900,45164580000,206500,206500,206500,206500,0
20230707,182800,45164580000,206500,206500,206500,206500,0
20230707,182700,45164580000,206500,206500,206500,206500,0
20230707,182600,45164580000,206500,206500,206500,206500,0
20230707,182500,45164580000,206500,206500,206500,206500,3534
20230707,182400,45164580000,206500,206500,206500,206500,0
20230707,182300,45164580000,206500,206500,206500,206500,0
20230707,182200,45164580000,206500,206500,206500,206500,0
20230707,182100,45164580000,206500,206500,206500,206500,0
20230707,182000,45164580000,206500,206500,206500,206500,0
20230707,181900,45164580000,206500,206500,206500,206500,0
20230707,181800,45164580000,206500,206500,206500,206500,0
20230707,181700,45164580000,206500,206500,206500,206500,0
20230707,181600,45164580000,206500,206500,206500,206500,0
20230707,181500,45164580000,206500,206500,206500,206500,0
20230707,181400,45164580000,206500,206500,206500,206500,0
20230707,181300,45164580000,206500,206500,206500,206500,0
20230707,181200,45164580000,206500,206500,206500,206500,0
20230707,181100,45164580000,206500,206500,206500,206500,0
20230707,181000,45164580000,206500,206500,206500,206500,0
20230707,180900,45164580000,206500,206500,206500,206500,0
20230707,180800,45164580000,206500,206500,206500,206500,0
20230707,180700,45164580000,206500,206500,206500,206500,0
20230707,180600,45164580000,206500,206500,206500,206500,0
20230707,180500,45164580000,206500,206500,206500,206500,0
20230707,180400,45164580000,206500,206500,206500,206500,0
20230707,180300,45164580000,206500,206500,206500,206500,0
20230707,180200,45164580000,206500,206500,206500,206500,0
20230707,180100,45164580000,206500,206500,206500,206500,0
20230707,180000,45164580000,206500,206500,206500,206500,0
20230707,175900,45164580000,206500,206500,206500,206500,0
20230707,175800,45164580000,206500,206500,206500,206500,0
20230707,175700,45164580000,206500,206500,206500,206500,0
20230707,175600,45164580000,206500,206500,206500,206500,0
20230707,175500,45164580000,206500,206500,206500,206500,3534
20230707,175400,45164580000,206500,206500,206500,206500,0
20230707,175300,45164580000,206500,206500,206500,206500,0
20230707,175200,45164580000,206500,206500,206500,206500,0
20230707,175100,45164580000,206500,206500,206500,206500,0
20230707,175000,45164580000,206500,206500,206500,206500,0
20230707,174900,45164580000,206500,206500,206500,206500,0
20230707,174800,45164580000,206500,206500,206500,206500,0
20230707,174700,45164580000,206500,206500,206500,206500,0
20230707,174600,45164580000,206500,206500,206500,206500,0
20230707,174500,45164580000,206500,206500,206500,206500,0
20230707,174400,45164580000,206500,206500,206500,206500,0
20230707,174300,45164580000,206500,206500,206500,206500,0
20230707,174200,45164580000,206500,206500,206500,206500,0
20230707,174100,45164580000,206500,206500,206500,206500,0
20230707,174000,45164580000,206500,206500,206500,206500,0
20230707,173900,45164580000,206500,206500,206500,206500,0
20230707,173800,45164580000,206500,206500,206500,206500,0
20230707,173700,45164580000,206500,206500,206500,206500,0
20230707,173600,45164580000,206500,206500,206500,206500,0
20230707,173500,45164580000,206500,206500,206500,206500,0
20230707,173400,45164580000,206500,206500,206500,206500,0
20230707,173300,45164580000,206500,206500,206500,206500,0
20230707,173200,45164580000,206500,206500,206500,206500,0
20230707,173100,45164580000,206500,206500,206500,206500,0
20230707,173000,45164580000,206500,206500,206500,206500,0
20230707,172900,45164580000,206500,206500,206500,206500,0
20230707,172800,45164580000,206500,206500,206500,206500,0
20230707,172700,45164580000,206500,206500,206500,206500,0
20230707,172600,45164580000,206500,206500,206500,206500,0
20230707,172500,45164580000,206500,206500,206500,206500,3534
20230707,172400,45164580000,206500,206500,206500,206500,0
20230707,172300,45164580000,206500,206500,206500,206500,0
20230707,172200,45164580000,206500,206500,206500,206500,0
20230707,172100,45164580000,206500,206500,206500,206500,0
20230707,172000,45164580000,206500,206500,206500,206500,0
20230707,171900,45164580000,206500,206500,206500,206500,0
20230707,171800,45164580000,206500,206500,206500,206500,0
20230707,171700,45164580000,206500,206500,206500,206500,0
20230707,171600,45164580000,206500,206500,206500,206500,0
20230707,171500,45164580000,206500,206500,206500,206500,0
20230707,171400,45164580000,206500,206500,206500,206500,0
20230707,171300,45164580000,206500,206500,206500,206500,0
20230707,171200,45164580000,206500,206500,206500,206500,0
20230707,171100,45164580000,206500,206500,206500,206500,0
20230707,171000,45164580000,206500,206500,206500,206500,0
20230707,170900,45164580000,206500,206500,206500,206500,0
20230707,170800,45164580000,206500,206500,206500,206500,0
20230707,170700,45164580000,206500,206500,206500,206500,0
20230707,170600,45164580000,206500,206500,206500,206500,0
20230707,170500,45164580000,206500,206500,206500,206500,0
20230707,170400,45164580000,206500,206500,206500,206500,0
20230707,170300,45164580000,206500,206500,206500,206500,0
20230707,170200,45164580000,206500,206500,206500,206500,0
20230707,170100,45164580000,206500,206500,206500,206500,0
20230707,170000,45164580000,206500,206500,206500,206500,0
20230707,165900,45164580000,206500,206500,206500,206500,0
20230707,165800,45164580000,206500,206500,206500,206500,0
20230707,165700,45164580000,206500,206500,206500,206500,0
20230707,165600,45164580000,206500,206500,206500,206500,0
20230707,165500,45164580000,206500,206500,206500,206500,3534
20230707,165400,45164580000,206500,206500,206500,206500,0
20230707,165300,45164580000,206500,206500,206500,206500,0
20230707,165200,45164580000,206500,206500,206500,206500,0
20230707,165100,45164580000,206500,206500,206500,206500,0
20230707,165000,45164580000,206500,206500,206500,206500,0
20230707,164900,45164580000,206500,206500,206500,206500,0
20230707,164800,45164580000,206500,206500,206500,206500,0
20230707,164700,45164580000,206500,206500,206500,206500,0
20230707,164600,45164580000,206500,206500,206500,206500,0
20230707,164500,45164580000,206500,206500,206500,206500,0
20230707,164400,45164580000,206500,206500,206500,206500,0
20230707,164300,45164580000,206500,206500,206500,206500,0
20230707,164200,45164580000,206500,206500,206500,206500,0
20230707,164100,45164580000,206500,206500,206500,206500,0
20230707,164000,45164580000,206500,206500,206500,206500,0
20230707,163900,45164580000,206500,206500,206500,206500,0
20230707,163800,45164580000,206500,206500,206500,206500,0
20230707,163700,45164580000,206500,206500,206500,206500,0
20230707,163600,45164580000,206500,206500,206500,206500,0
20230707,163500,45164580000,206500,206500,206500,206500,0
20230707,163400,45164580000,206500,206500,206500,206500,0
20230707,163300,45164580000,206500,206500,206500,206500,0
20230707,163200,45164580000,206500,206500,206500,206500,0
20230707,163100,45164580000,206500,206500,206500,206500,0
20230707,163000,45164580000,206500,206500,206500,206500,0
20230707,162900,45164580000,206500,206500,206500,206500,0
20230707,162800,45164580000,206500,206500,206500,206500,0
20230707,162700,45164580000,206500,206500,206500,206500,0
20230707,162600,45164580000,206500,206500,206500,206500,0
20230707,162500,45164580000,206500,206500,206500,206500,3534
20230707,162400,45164580000,206500,206500,206500,206500,0
20230707,162300,45164580000,206500,206500,206500,206500,0
20230707,162200,45164580000,206500,206500,206500,206500,0
20230707,162100,45164580000,206500,206500,206500,206500,0
20230707,162000,45164580000,206500,206500,206500,206500,0
20230707,161900,45164580000,206500,206500,206500,206500,0
20230707,161800,45164580000,206500,206500,206500,206500,0
20230707,161700,45164580000,206500,206500,206500,206500,0
20230707,161600,45164580000,206500,206500,206500,206500,0
20230707,161500,45164580000,206500,206500,206500,206500,0
20230707,161400,45164580000,206500,206500,206500,206500,0
20230707,161300,45164580000,206500,206500,206500,206500,0
20230707,161200,45164580000,206500,206500,206500,206500,0
20230707,161100,45164580000,206500,206500,206500,206500,0
20230707,161000,45164580000,206500,206500,206500,206500,0
20230707,160900,45164580000,206500,206500,206500,206500,0
20230707,160800,45164580000,206500,206500,206500,206500,0
20230707,160700,45164580000,206500,206500,206500,206500,0
20230707,160600,45164580000,206500,206500,206500,206500,0
20230707,160500,45164580000,206500,206500,206500,206500,0
20230707,160400,45164580000,206500,206500,206500,206500,0
20230707,160300,45164580000,206500,206500,206500,206500,0
20230707,160200,45164580000,206500,206500,206500,206500,0
20230707,160100,45164580000,206500,206500,206500,206500,0
20230707,160000,45164580000,206500,206500,206500,206500,0
20230707,155900,45164580000,206500,206500,206500,206500,0
20230707,155800,45164580000,206500,206500,206500,206500,0
20230707,155700,45164580000,206500,206500,206500,206500,0
20230707,155600,45164580000,206500,206500,206500,206500,0
20230707,155500,45164580000,206500,206500,206500,206500,3534
20230707,155400,45164580000,206500,206500,206500,206500,0
20230707,155300,45164580000,206500,206500,206500,206500,0
20230707,155200,45164580000,206500,206500,206500,206500,0
20230707,155100,45164580000,206500,206500,206500,206500,0
20230707,155000,45164580000,206500,206500,206500,206500,0
20230707,154900,45164580000,206500,206500,206500,206500,0
20230707,154800,45164580000,206500,206500,206500,206500,0
20230707,154700,45164580000,206500,206500,206500,206500,0
20230707,154600,45164580000,206500,206500,206500,206500,0
20230707,154500,45164580000,206500,206500,206500,206500,0
20230707,154400,45164580000,206500,206500,206500,206500,0
20230707,154300,45164580000,206500,206500,206500,206500,0
20230707,154200,45164580000,206500,206500,206500,206500,0
20230707,154100,45164580000,206500,206500,206500,206500,0
20230707,154000,45164580000,206500,206500,206500,206500,0
20230707,153900,45164580000,206500,206500,206500,206500,0
20230707,153800,45164580000,206500,206500,206500,206500,0
20230707,153700,45164580000,206500,206500,206500,206500,0
20230707,153600,45164580000,206500,206500,206500,206500,0
20230707,153500,45164580000,206500,206500,206500,206500,0
20230707,153400,45164580000,206500,206500,206500,206500,0
20230707,153300,45164580000,206500,206500,206500,206500,0
20230707,153200,45164580000,206500,206500,206500,206500,0
20230707,153100,45164580000,206500,206500,206500,206500,0
20230707,153000,45164580000,206500,206500,206500,206500,3534
20230707,152900,44434809000,207500,207500,207500,207500,0
20230707,152800,44434809000,207500,207500,207500,207500,0
20230707,152700,44434809000,207500,207500,207500,207500,0
20230707,152600,44434809000,207500,207500,207500,207500,0
20230707,152500,44434809000,207500,207500,207500,207500,0
20230707,152400,44434809000,207500,207500,207500,207500,0
20230707,152300,44434809000,207500,207500,207500,207500,0
20230707,152200,44434809000,207500,207500,207500,207500,0
20230707,152100,44434809000,207500,207500,207500,207500,0
20230707,152000,44434809000,207500,207500,207500,207500,0
20230707,151900,44434809000,207500,207000,207500,206500,415
20230707,151800,44348903000,207000,207500,208500,207000,1141
20230707,151700,44111739000,207000,208000,208000,207000,1286
20230707,151600,43844970500,208000,207500,208000,207000,1428
20230707,151500,43548557000,207500,208500,208500,207000,1527
20230707,151400,43231266500,208500,208000,208500,207500,1634
20230707,151300,42891282000,208000,208000,208000,207000,1046
20230707,151200,42673921500,207500,207500,208000,206500,1313
20230707,151100,42401418000,207500,207500,208000,207000,988
20230707,151000,42196303500,207500,207000,207500,207000,1399
20230707,150900,41906062500,207500,206500,207500,206500,1019
20230707,150800,41695075000,207000,206500,207000,206000,828
20230707,150700,41524055500,206000,207000,207500,206000,1622
20230707,150600,41188422000,207500,206500,207500,206000,1381
20230707,150500,40902696000,207000,206500,207000,206000,852
20230707,150400,40726483500,206000,206000,206500,205500,1354
20230707,150300,40447198500,206000,206000,206000,205000,1261
20230707,150200,40187727000,206000,206000,206000,205000,991
20230707,150100,39983858500,205500,204500,205500,204500,1283
20230707,150000,39720784500,204000,205000,205000,204000,1291
20230707,145900,39456688000,205000,205000,205000,204500,375
20230707,145800,39379893500,205000,205000,205000,204500,364
20230707,145700,39305330000,205000,204500,205000,204500,310
20230707,145600,39241820500,205000,205000,205000,204500,347
20230707,145500,39170733000,205000,204500,205000,204500,1077
20230707,145400,38949990500,205000,205000,205500,204500,345
20230707,145300,38879273500,205500,205500,205500,205000,468
20230707,145200,38783233500,205500,205000,205500,205000,698
20230707,145100,38640012500,205500,205000,205500,205000,440
20230707,145000,38549671500,205500,205500,205500,205000,255
20230707,144900,38497338500,205000,205000,205500,205000,429
20230707,144800,38409275000,205500,205500,205500,205000,253
20230707,144700,38357317000,205500,205500,205500,205000,464
20230707,144600,38262006000,205500,205500,205500,205000,1282
20230707,144500,37998682000,205500,205500,205500,205000,258
20230707,144400,37945709000,205500,205000,205500,205000,245
20230707,144300,37895407000,205000,205000,205500,205000,285
20230707,144200,37836876000,205500,205000,205500,205000,272
20230707,144100,37781010500,205500,206000,206000,205000,259
20230707,144000,37727787500,205500,205500,206000,205500,428
20230707,143900,37639781000,205500,205500,205500,205000,585
20230707,143800,37519618000,205500,204500,205500,204500,725
20230707,143700,37370975500,204500,204500,205000,204500,231
20230707,143600,37323655500,205000,205500,205500,204500,263
20230707,143500,37269735000,205000,204500,205500,204000,366
20230707,143400,37194761500,204500,204500,205000,204000,458
20230707,143300,37101080000,204500,205000,205000,204000,590
20230707,143200,36980409000,205000,205000,205000,204500,302
20230707,143100,36918621500,204500,204500,205000,204500,533
20230707,143000,36809584500,204500,204500,205000,204000,1056
20230707,142900,36593618500,204500,205500,205500,204500,748
20230707,142800,36440345000,205000,205500,205500,205000,383
20230707,142700,36361766000,205500,205500,206000,205000,482
20230707,142600,36262742000,205500,205500,206000,205000,321
20230707,142500,36196744000,205500,206000,206000,205000,538
20230707,142400,36086142500,206000,206000,206000,205500,302
20230707,142300,36024004000,206000,206000,206500,205500,237
20230707,142200,35975190500,206500,205500,206500,205000,1017
20230707,142100,35765902000,205500,206000,206000,205500,249
20230707,142000,35714679000,206000,205500,206000,205500,207
20230707,141900,35672087000,206000,206000,206000,205500,164
20230707,141800,35638335000,206000,206000,206000,205500,259
20230707,141700,35585039500,206000,206000,206000,205500,188
20230707,141600,35546363000,206000,205000,206500,204500,2109
20230707,141500,35112530000,205000,205500,205500,204500,186
20230707,141400,35074368000,205500,205500,205500,205000,420
20230707,141300,34988212500,205000,205500,205500,205000,186
20230707,141200,34950041000,205000,205500,205500,205000,295
20230707,141100,34889478000,205500,205000,205500,205000,862
20230707,141000,34712714000,205000,205500,205500,205000,259
20230707,140900,34659552500,205500,205500,205500,205000,317
20230707,140800,34594456000,205500,205500,205500,205000,203
20230707,140700,34552767000,205500,205500,206000,205000,344
20230707,140600,34482124500,206000,206000,206000,205500,328
20230707,140500,34414618500,206000,206000,206000,205500,225
20230707,140400,34368320000,205500,206000,206000,205500,318
20230707,140300,34302895000,206000,206000,206000,205500,352
20230707,140200,34230473000,206000,206000,206000,205500,258
20230707,140100,34177389500,206000,206500,206500,205500,537
20230707,140000,34066746500,206500,207000,207000,206000,399
20230707,135900,33984316500,207000,207000,207000,206000,295
20230707,135800,33923337500,207000,207000,207500,206500,670
20230707,135700,33784716000,207000,207500,207500,206500,391
20230707,135600,33703668500,207500,207000,207500,206500,506
20230707,135500,33598904500,207000,207000,207500,206500,637
20230707,135400,33466942000,207000,206500,207500,206500,528
20230707,135300,33357680500,206500,206500,207000,206000,322
20230707,135200,33291159000,206500,206500,207000,206000,353
20230707,135100,33218266000,206500,206500,206500,205500,536
20230707,135000,33107749000,206500,206500,206500,206000,346
20230707,134900,33036362500,206500,207000,207000,206000,835
20230707,134800,32863756500,207000,206500,207000,206000,621
20230707,134700,32735503000,206500,206500,206500,205500,499
20230707,134600,32632555500,206500,206500,206500,206000,381
20230707,134500,32553971000,206000,206500,206500,206000,372
20230707,134400,32477218500,206000,206500,206500,205500,466
20230707,134300,32381176000,206500,206000,206500,205500,479
20230707,134200,32282454500,206000,206000,206500,205500,484
20230707,134100,32182709000,206000,205500,206000,205500,359
20230707,134000,32108822500,205500,205500,205500,205000,332
20230707,133900,32040638000,205500,205500,205500,205000,383
20230707,133800,31962009500,205500,205500,205500,205000,338
20230707,133700,31892605500,205500,205500,205500,204500,214
20230707,133600,31848733000,205000,205000,205500,205000,271
20230707,133500,31793137500,205000,205000,205000,204000,420
20230707,133400,31707168500,205000,205500,205500,204500,401
20230707,133300,31625047500,205500,204500,205500,204000,1441
20230707,133200,31330088000,204500,204000,204500,204000,271
20230707,133100,31274707500,204500,204000,204500,204000,333
20230707,133000,31206704500,204000,204500,204500,204000,287
20230707,132900,31148115500,204000,204500,204500,204000,733
20230707,132800,30998524000,204500,204000,204500,204000,274
20230707,132700,30942576000,204000,204500,204500,204000,155
20230707,132600,30910919000,204500,205000,205000,204000,302
20230707,132500,30849137000,205000,205000,205000,204500,283
20230707,132400,30791191000,204500,204500,205000,204500,170
20230707,132300,30756394500,204500,205000,205000,204500,257
20230707,132200,30703748000,205500,205000,205500,204500,210
20230707,132100,30660696000,205000,204500,205500,204500,434
20230707,132000,30571647000,204500,205500,206000,204500,346
20230707,131900,30500572000,205500,206000,206000,205500,271
20230707,131800,30444833500,206000,205500,206000,204500,743
20230707,131700,30291986500,204500,205000,205500,204500,515
20230707,131600,30186360500,205000,205500,206000,204500,284
20230707,131500,30128029500,205000,205500,206000,204500,759
20230707,131400,29972262500,205500,205000,205500,204000,524
20230707,131300,29864898500,205000,204500,205000,204500,567
20230707,131200,29748912000,204000,204500,204500,204000,191
20230707,131100,29709893000,204000,204000,204500,204000,182
20230707,131000,29672716000,204000,204500,204500,204000,216
20230707,130900,29628614500,204500,204500,204500,204000,182
20230707,130800,29591437000,204500,204500,204500,203500,243
20230707,130700,29541811000,204000,203500,204000,203500,573
20230707,130600,29424999000,204000,204000,204500,203500,162
20230707,130500,29391978000,204500,204500,204500,204000,275
20230707,130400,29335821000,204000,204500,204500,204000,253
20230707,130300,29284191000,204500,205000,205000,204000,389
20230707,130200,29204656500,205000,205000,205000,204500,220
20230707,130100,29159633500,205000,205000,205000,204500,177
20230707,130000,29123403500,205000,204500,205000,204000,324
20230707,125900,29057117000,204500,205000,205500,204500,314
20230707,125800,28992781000,205000,205500,205500,204500,231
20230707,125700,28945476500,205000,205000,205500,204000,294
20230707,125600,28885276000,204500,205000,205000,204000,347
20230707,125500,28814265500,205000,205000,205000,204500,255
20230707,125400,28762029000,204500,205000,205000,204500,357
20230707,125300,28688962000,205000,204000,205000,204000,842
20230707,125200,28516711500,204000,204500,204500,203500,393
20230707,125100,28436527500,204000,204000,204000,203500,487
20230707,125000,28337292000,204000,204000,204000,203500,136
20230707,124900,28309586500,204000,203500,204000,203500,318
20230707,124800,28244832500,204000,203500,204000,203500,86
20230707,124700,28227299500,203500,204000,204000,203000,237
20230707,124600,28179103000,203500,203500,204000,203000,215
20230707,124500,28135351000,204000,203500,204000,203000,319
20230707,124400,28070518500,203500,204000,204000,203000,149
20230707,124300,28040192500,203000,203000,204000,203000,306
20230707,124200,27977992500,203500,204000,204000,203000,180
20230707,124100,27941400000,204000,203500,204000,203000,304
20230707,124000,27879599000,203500,203500,203500,203000,205
20230707,123900,27837927500,203000,203500,203500,203000,197
20230707,123800,27797858500,203500,204000,204000,203500,260
20230707,123700,27744940000,203500,203500,204000,203500,225
20230707,123600,27699147500,203500,203500,204000,203000,706
20230707,123500,27555709000,203500,204500,204500,203500,250
20230707,123400,27504737500,204500,203500,204500,203500,194
20230707,123300,27465177500,204000,203500,204000,203500,322
20230707,123200,27399559000,204000,203500,204000,203500,406
20230707,123100,27316925500,203500,203500,204000,203500,178
20230707,123000,27280695000,203500,203500,204000,203500,154
20230707,122900,27249347500,204000,203500,204000,203500,148
20230707,122800,27219215500,203500,204000,204000,203500,212
20230707,122700,27176059500,203500,204000,204000,203500,181
20230707,122600,27139188500,204000,204000,204000,203500,333
20230707,122500,27071288000,203500,203500,204000,203500,174
20230707,122400,27035862000,203500,204000,204000,203000,234
20230707,122300,26988236500,204000,203500,204000,203000,141
20230707,122200,26959542500,203500,204000,204000,203000,434
20230707,122100,26871243500,203500,204000,204000,203500,222
20230707,122000,26826055500,204000,204000,204000,203500,151
20230707,121900,26795297000,203500,204000,204000,203500,216
20230707,121800,26751324500,204000,203500,204000,203500,345
20230707,121700,26680963000,203500,204000,204000,203000,468
20230707,121600,26585715500,203500,203000,204000,203000,550
20230707,121500,26473843500,203000,203000,203500,203000,110
20230707,121400,26451507000,203500,203000,203500,203000,212
20230707,121300,26408454500,203000,203000,203500,203000,113
20230707,121200,26385507500,203500,203500,203500,203000,118
20230707,121100,26361547500,203000,203500,203500,203000,170
20230707,121000,26327021500,203000,203500,203500,203000,154
20230707,120900,26295711000,203500,203500,204000,203000,541
20230707,120800,26185541000,203500,202500,203500,202500,334
20230707,120700,26117680500,203000,203500,203500,202500,384
20230707,120600,26039585500,203000,203500,203500,202500,540
20230707,120500,25929982500,203500,203000,203500,203000,185
20230707,120400,25892388500,203500,202500,203500,202000,596
20230707,120300,25771506000,202500,202500,203000,202000,236
20230707,120200,25723732500,202500,202000,202500,202000,594
20230707,120100,25603495000,202000,202000,202000,201500,456
20230707,120000,25511431500,202000,201500,202000,201500,244
20230707,115900,25462230000,202000,201500,202500,201500,458
20230707,115800,25369833500,201500,202000,202500,201500,324
20230707,115700,25304485500,202000,201500,202500,201500,488
20230707,115600,25206040000,201500,201500,202000,201500,349
20230707,115500,25135678500,201500,202000,202000,201500,320
20230707,115400,25071135500,202000,201500,202000,201500,246
20230707,115300,25021541000,201500,202500,202500,201500,525
20230707,115200,24915522000,202000,202000,202500,202000,256
20230707,115100,24863783000,202000,202500,202500,202000,182
20230707,115000,24826980500,202000,202500,202500,201500,722
20230707,114900,24680896500,202500,202000,202500,201500,795
20230707,114800,24520585500,201500,202000,202000,201500,259
20230707,114700,24468376500,202000,202000,202500,201500,434
20230707,114600,24380711000,202000,202500,202500,202000,282
20230707,114500,24323712500,202500,202500,202500,202000,293
20230707,114400,24264492500,202500,202500,202500,202000,280
20230707,114300,24207911000,202500,202000,202500,202000,322
20230707,114200,24142794000,202500,201500,202500,201000,1059
20230707,114100,23929341000,202000,201500,202000,201500,237
20230707,114000,23881565500,202000,202000,202000,201500,237
20230707,113900,23833767000,201500,201500,202000,201500,229
20230707,113800,23787602000,201500,202000,202500,201500,237
20230707,113700,23739762500,202000,202000,202500,201500,445
20230707,113600,23649857500,201500,202000,202000,201500,165
20230707,113500,23616590500,201500,202500,202500,201500,303
20230707,113400,23555396000,202500,202500,203000,202000,647
20230707,113300,23424421500,202500,202000,202500,201500,439
20230707,113200,23335750500,202000,201000,202500,201000,819
20230707,113100,23170429000,201000,201500,201500,201000,360
20230707,113000,23097970000,201500,201500,202000,201000,709
20230707,112900,22955106000,201000,201500,202000,201000,238
20230707,112800,22907199000,202000,201500,202000,201500,213
20230707,112700,22864263000,202000,201500,202000,201000,418
20230707,112600,22780021500,201500,201000,202000,201000,444
20230707,112500,22690536000,201500,201000,201500,201000,532
20230707,112400,22583592000,201000,201000,201500,201000,466
20230707,112300,22489876500,201000,201000,201500,201000,218
20230707,112200,22446031500,201500,201500,201500,201000,248
20230707,112100,22396157500,201000,201500,201500,200500,827
20230707,112000,22229926000,201500,201000,201500,201000,226
20230707,111900,22184474500,201000,201000,201500,201000,209
20230707,111800,22142451500,201500,201000,201500,201000,294
20230707,111700,22083319000,201500,200500,201500,200500,578
20230707,111600,21967157000,201000,200500,201000,200500,249
20230707,111500,21917216000,200500,201000,201500,200500,447
20230707,111400,21827432500,201500,201000,201500,201000,308
20230707,111300,21765505000,201500,201000,201500,201000,261
20230707,111200,21713008500,201000,200500,201500,200000,3856
20230707,111100,20939280000,200500,200500,201000,200500,3026
20230707,111000,20332510500,201000,201000,201000,200500,511
20230707,110900,20229950000,201000,201000,201000,200500,279
20230707,110800,20173982500,201000,201500,201500,200500,2841
20230707,110700,19602878500,201500,201500,202000,201000,742
20230707,110600,19453381500,201500,201500,202000,201500,455
20230707,110500,19361674500,202000,202000,202000,201500,508
20230707,110400,19259296000,201500,201500,202000,201500,510
20230707,110300,19156512000,201500,202000,202000,201500,338
20230707,110200,19088340500,201500,201500,202000,201500,308
20230707,110100,19026267500,201500,201500,202000,201500,289
20230707,110000,18968000500,201500,201500,202000,201500,356
20230707,105900,18896218000,201500,202000,202500,201500,265
20230707,105800,18842785500,202000,202000,202500,201500,858
20230707,105700,18669467000,202000,202500,202500,202000,343
20230707,105600,18600123000,202000,202000,202500,202000,264
20230707,105500,18546763000,202000,202000,202500,202000,328
20230707,105400,18480488500,202000,201500,202500,201500,1125
20230707,105300,18253604500,201500,201000,202000,201000,1054
20230707,105200,18041361500,201000,201500,202000,201000,780
20230707,105100,17884190000,202000,202000,202000,201500,517
20230707,105000,17779969500,201500,202000,202000,201500,601
20230707,104900,17658726500,201500,201500,202000,201500,402
20230707,104800,17577708500,201500,201500,202000,201500,552
20230707,104700,17466438000,201500,201000,202000,201000,473
20230707,104600,17371163000,201500,200500,201500,200500,1288
20230707,104500,17112393000,200500,201000,201500,200500,631
20230707,104400,16985594500,201500,201000,201500,201000,550
20230707,104300,16875005000,201000,201000,201500,201000,1119
20230707,104200,16649684500,201500,201000,201500,201000,1002
20230707,104100,16448262500,201000,201500,202000,201000,665
20230707,104000,16314445500,201500,202000,202000,201500,609
20230707,103900,16191715500,201500,202000,202000,201500,548
20230707,103800,16081251500,201500,201500,202000,201500,1102
20230707,103700,15859166000,201500,202000,202500,201500,1563
20230707,103600,15543453000,202500,203000,203000,202500,1748
20230707,103500,15189475500,202500,203000,203000,202500,632
20230707,103400,15061336500,203000,203000,203500,203000,501
20230707,103300,14959600000,203000,203000,203500,203000,289
20230707,103200,14900924000,203000,203000,203500,203000,190
20230707,103100,14862330000,203000,203000,203500,203000,430
20230707,103000,14775033000,203000,203000,203500,203000,165
20230707,102900,14741532000,203000,203500,203500,203000,1247
20230707,102800,14488108500,203000,203000,203500,203000,589
20230707,102700,14368489000,203000,203500,204000,203000,1109
20230707,102600,14142863000,203500,204000,204000,203500,968
20230707,102500,13945860000,203500,204500,204500,203500,2329
20230707,102400,13470275500,205000,204500,205000,204500,273
20230707,102300,13414416000,204500,204500,205000,204500,232
20230707,102200,13366952500,204500,204500,205000,204500,162
20230707,102100,13333814500,204500,205000,205000,204500,178
20230707,102000,13297387500,204500,204500,205000,204500,323
20230707,101900,13231296000,205000,205000,205500,204500,569
20230707,101800,13114667000,205000,206000,206000,205000,959
20230707,101700,12917673000,205500,205500,206000,205000,716
20230707,101600,12770413000,206000,205500,206000,205500,190
20230707,101500,12731339000,206000,205000,206000,205000,403
20230707,101400,12648562500,205500,205000,205500,204500,664
20230707,101300,12512423500,205000,205000,205000,204500,246
20230707,101200,12462058000,204500,205000,205000,204500,244
20230707,101100,12412135000,204500,205500,205500,204500,297
20230707,101000,12351327000,205500,205000,205500,205000,161
20230707,100900,12318291000,205500,206000,206000,205500,242
20230707,100800,12268514000,206000,205500,206000,205000,508
20230707,100700,12164082500,205000,205000,205500,205000,247
20230707,100600,12113435000,205000,204500,205500,204000,2084
20230707,100500,11687040000,204500,205000,205500,204500,1462
20230707,100400,11387463000,205000,205500,206000,205000,1391
20230707,100300,11101875500,205500,206000,206000,205500,2437
20230707,100200,10600876000,206000,206000,206500,205500,1582
20230707,100100,10275055500,206000,206500,207000,206000,623
20230707,100000,10146493500,206500,207500,207500,206500,571
20230707,095900,10028388000,207000,207000,207500,207000,209
20230707,095800,9985113000,207000,207500,207500,207000,112
20230707,095700,9961923500,207000,207500,207500,207000,133
20230707,095600,9934388000,207000,207000,207500,207000,125
20230707,095500,9908496500,207000,207000,207500,207000,116
20230707,095400,9884480000,207000,207500,207500,207000,124
20230707,095300,9858803500,207000,206500,207500,206500,1720
20230707,095200,9502780500,206500,206500,207000,206500,765
20230707,095100,9344806500,207000,206500,207000,206500,261
20230707,095000,9290906000,206500,206500,207000,206500,347
20230707,094900,9219244000,206500,207000,207500,206500,1162
20230707,094800,8978719000,207500,207500,207500,207000,239
20230707,094700,8929193500,207000,207500,207500,207000,290
20230707,094600,8869140000,207000,207000,207500,207000,167
20230707,094500,8834569500,207000,207500,207500,207000,212
20230707,094400,8790678500,207000,207500,208000,207000,344
20230707,094300,8719295500,208000,208000,208500,207500,678
20230707,094200,8578424500,208000,208000,208500,208000,248
20230707,094100,8526826500,208000,208500,208500,208000,299
20230707,094000,8464630500,208000,209000,209000,208000,257
20230707,093900,8411074500,208500,209000,209000,208500,252
20230707,093800,8358498500,208500,208500,209000,208500,203
20230707,093700,8316169500,208500,208500,209000,208500,232
20230707,093600,8267793000,208500,208500,209000,208500,365
20230707,093500,8191592000,208500,209000,209500,208500,397
20230707,093400,8108677500,209000,209000,209500,209000,634
20230707,093300,7976163500,209000,209500,209500,209000,102
20230707,093200,7954828000,209500,210500,210500,209500,781
20230707,093100,7791046500,210000,210000,210500,209500,561
20230707,093000,7673263000,210000,210000,210500,209500,740
20230707,092900,7517902500,210500,210000,210500,210000,677
20230707,092800,7375612000,210000,209500,210000,209000,844
20230707,092700,7198642500,209000,209500,209500,209000,418
20230707,092600,7111198000,209500,209000,209500,208500,594
20230707,092500,6987025500,209000,207500,209000,207500,926
20230707,092400,6794185500,207500,207500,208000,207500,496
20230707,092300,6691201500,208000,208500,209000,207500,941
20230707,092200,6495117000,209000,206500,209000,206500,1855
20230707,092100,6110009000,207000,207000,207500,206500,750
20230707,092000,5954813500,207500,208500,208500,207000,834
20230707,091900,5781888500,208000,207000,208500,206000,1950
20230707,091800,5377843500,207000,206500,207000,206000,1484
20230707,091700,5071594000,206500,206500,207000,206000,571
20230707,091600,4953824500,206500,206500,207000,206500,479
20230707,091500,4854878500,207000,206500,207000,206500,563
20230707,091400,4738582000,206500,207000,207500,206500,1156
20230707,091300,4499489500,207000,206000,207500,206000,1262
20230707,091200,4239097000,206000,206500,207500,206000,1806
20230707,091100,3866036000,207000,205500,207500,205500,1800
20230707,091000,3493905000,206000,208000,208500,205500,2986
20230707,090900,2876188500,208500,209000,209000,208000,1051
20230707,090800,2657124000,208500,209000,209500,208500,1273
20230707,090700,2391263000,209000,210000,210500,208500,2717
20230707,090600,1823150000,210500,210500,210500,210000,1035
20230707,090500,1605774000,210000,211000,211500,210000,703
20230707,090400,1457635000,211000,212000,212000,210000,2738
20230707,090300,880401000,211000,212000,212500,211000,1313
20230707,090200,602531500,212500,213000,213000,212000,681
20230707,090100,457967000,212500,213000,214000,212500,632
20230707,090000,323457500,213000,216000,216000,211500,1490