KissMeData/014680/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185600,14633945500,219500,219500,219500,219500,1639
20230712,185500,14633945500,219500,219500,219500,219500,0
20230712,185400,14633945500,219500,219500,219500,219500,0
20230712,185300,14633945500,219500,219500,219500,219500,0
20230712,185200,14633945500,219500,219500,219500,219500,0
20230712,185100,14633945500,219500,219500,219500,219500,0
20230712,185000,14633945500,219500,219500,219500,219500,0
20230712,184900,14633945500,219500,219500,219500,219500,0
20230712,184800,14633945500,219500,219500,219500,219500,0
20230712,184700,14633945500,219500,219500,219500,219500,0
20230712,184600,14633945500,219500,219500,219500,219500,0
20230712,184500,14633945500,219500,219500,219500,219500,0
20230712,184400,14633945500,219500,219500,219500,219500,0
20230712,184300,14633945500,219500,219500,219500,219500,0
20230712,184200,14633945500,219500,219500,219500,219500,0
20230712,184100,14633945500,219500,219500,219500,219500,0
20230712,184000,14633945500,219500,219500,219500,219500,0
20230712,183900,14633945500,219500,219500,219500,219500,0
20230712,183800,14633945500,219500,219500,219500,219500,0
20230712,183700,14633945500,219500,219500,219500,219500,0
20230712,183600,14633945500,219500,219500,219500,219500,0
20230712,183500,14633945500,219500,219500,219500,219500,0
20230712,183400,14633945500,219500,219500,219500,219500,0
20230712,183300,14633945500,219500,219500,219500,219500,0
20230712,183200,14633945500,219500,219500,219500,219500,0
20230712,183100,14633945500,219500,219500,219500,219500,0
20230712,183000,14633945500,219500,219500,219500,219500,0
20230712,182900,14633945500,219500,219500,219500,219500,0
20230712,182800,14633945500,219500,219500,219500,219500,0
20230712,182700,14633945500,219500,219500,219500,219500,0
20230712,182600,14633945500,219500,219500,219500,219500,1639
20230712,182500,14633945500,219500,219500,219500,219500,0
20230712,182400,14633945500,219500,219500,219500,219500,0
20230712,182300,14633945500,219500,219500,219500,219500,0
20230712,182200,14633945500,219500,219500,219500,219500,0
20230712,182100,14633945500,219500,219500,219500,219500,0
20230712,182000,14633945500,219500,219500,219500,219500,0
20230712,181900,14633945500,219500,219500,219500,219500,0
20230712,181800,14633945500,219500,219500,219500,219500,0
20230712,181700,14633945500,219500,219500,219500,219500,0
20230712,181600,14633945500,219500,219500,219500,219500,0
20230712,181500,14633945500,219500,219500,219500,219500,0
20230712,181400,14633945500,219500,219500,219500,219500,0
20230712,181300,14633945500,219500,219500,219500,219500,0
20230712,181200,14633945500,219500,219500,219500,219500,0
20230712,181100,14633945500,219500,219500,219500,219500,0
20230712,181000,14633945500,219500,219500,219500,219500,0
20230712,180900,14633945500,219500,219500,219500,219500,0
20230712,180800,14633945500,219500,219500,219500,219500,0
20230712,180700,14633945500,219500,219500,219500,219500,0
20230712,180600,14633945500,219500,219500,219500,219500,0
20230712,180500,14633945500,219500,219500,219500,219500,0
20230712,180400,14633945500,219500,219500,219500,219500,0
20230712,180300,14633945500,219500,219500,219500,219500,0
20230712,180200,14633945500,219500,219500,219500,219500,0
20230712,180100,14633945500,219500,219500,219500,219500,0
20230712,180000,14633945500,219500,219500,219500,219500,0
20230712,175900,14633945500,219500,219500,219500,219500,0
20230712,175800,14633945500,219500,219500,219500,219500,0
20230712,175700,14633945500,219500,219500,219500,219500,0
20230712,175600,14633945500,219500,219500,219500,219500,1639
20230712,175500,14633945500,219500,219500,219500,219500,0
20230712,175400,14633945500,219500,219500,219500,219500,0
20230712,175300,14633945500,219500,219500,219500,219500,0
20230712,175200,14633945500,219500,219500,219500,219500,0
20230712,175100,14633945500,219500,219500,219500,219500,0
20230712,175000,14633945500,219500,219500,219500,219500,0
20230712,174900,14633945500,219500,219500,219500,219500,0
20230712,174800,14633945500,219500,219500,219500,219500,0
20230712,174700,14633945500,219500,219500,219500,219500,0
20230712,174600,14633945500,219500,219500,219500,219500,0
20230712,174500,14633945500,219500,219500,219500,219500,0
20230712,174400,14633945500,219500,219500,219500,219500,0
20230712,174300,14633945500,219500,219500,219500,219500,0
20230712,174200,14633945500,219500,219500,219500,219500,0
20230712,174100,14633945500,219500,219500,219500,219500,0
20230712,174000,14633945500,219500,219500,219500,219500,0
20230712,173900,14633945500,219500,219500,219500,219500,0
20230712,173800,14633945500,219500,219500,219500,219500,0
20230712,173700,14633945500,219500,219500,219500,219500,0
20230712,173600,14633945500,219500,219500,219500,219500,0
20230712,173500,14633945500,219500,219500,219500,219500,0
20230712,173400,14633945500,219500,219500,219500,219500,0
20230712,173300,14633945500,219500,219500,219500,219500,0
20230712,173200,14633945500,219500,219500,219500,219500,0
20230712,173100,14633945500,219500,219500,219500,219500,0
20230712,173000,14633945500,219500,219500,219500,219500,0
20230712,172900,14633945500,219500,219500,219500,219500,0
20230712,172800,14633945500,219500,219500,219500,219500,0
20230712,172700,14633945500,219500,219500,219500,219500,0
20230712,172600,14633945500,219500,219500,219500,219500,1639
20230712,172500,14633945500,219500,219500,219500,219500,0
20230712,172400,14633945500,219500,219500,219500,219500,0
20230712,172300,14633945500,219500,219500,219500,219500,0
20230712,172200,14633945500,219500,219500,219500,219500,0
20230712,172100,14633945500,219500,219500,219500,219500,0
20230712,172000,14633945500,219500,219500,219500,219500,0
20230712,171900,14633945500,219500,219500,219500,219500,0
20230712,171800,14633945500,219500,219500,219500,219500,0
20230712,171700,14633945500,219500,219500,219500,219500,0
20230712,171600,14633945500,219500,219500,219500,219500,0
20230712,171500,14633945500,219500,219500,219500,219500,0
20230712,171400,14633945500,219500,219500,219500,219500,0
20230712,171300,14633945500,219500,219500,219500,219500,0
20230712,171200,14633945500,219500,219500,219500,219500,0
20230712,171100,14633945500,219500,219500,219500,219500,0
20230712,171000,14633945500,219500,219500,219500,219500,0
20230712,170900,14633945500,219500,219500,219500,219500,0
20230712,170800,14633945500,219500,219500,219500,219500,0
20230712,170700,14633945500,219500,219500,219500,219500,0
20230712,170600,14633945500,219500,219500,219500,219500,0
20230712,170500,14633945500,219500,219500,219500,219500,0
20230712,170400,14633945500,219500,219500,219500,219500,0
20230712,170300,14633945500,219500,219500,219500,219500,0
20230712,170200,14633945500,219500,219500,219500,219500,0
20230712,170100,14633945500,219500,219500,219500,219500,0
20230712,170000,14633945500,219500,219500,219500,219500,0
20230712,165900,14633945500,219500,219500,219500,219500,0
20230712,165800,14633945500,219500,219500,219500,219500,0
20230712,165700,14633945500,219500,219500,219500,219500,0
20230712,165600,14633945500,219500,219500,219500,219500,1639
20230712,165500,14633945500,219500,219500,219500,219500,0
20230712,165400,14633945500,219500,219500,219500,219500,0
20230712,165300,14633945500,219500,219500,219500,219500,0
20230712,165200,14633945500,219500,219500,219500,219500,0
20230712,165100,14633945500,219500,219500,219500,219500,0
20230712,165000,14633945500,219500,219500,219500,219500,0
20230712,164900,14633945500,219500,219500,219500,219500,0
20230712,164800,14633945500,219500,219500,219500,219500,0
20230712,164700,14633945500,219500,219500,219500,219500,0
20230712,164600,14633945500,219500,219500,219500,219500,0
20230712,164500,14633945500,219500,219500,219500,219500,0
20230712,164400,14633945500,219500,219500,219500,219500,0
20230712,164300,14633945500,219500,219500,219500,219500,0
20230712,164200,14633945500,219500,219500,219500,219500,0
20230712,164100,14633945500,219500,219500,219500,219500,0
20230712,164000,14633945500,219500,219500,219500,219500,0
20230712,163900,14633945500,219500,219500,219500,219500,0
20230712,163800,14633945500,219500,219500,219500,219500,0
20230712,163700,14633945500,219500,219500,219500,219500,0
20230712,163600,14633945500,219500,219500,219500,219500,0
20230712,163500,14633945500,219500,219500,219500,219500,0
20230712,163400,14633945500,219500,219500,219500,219500,0
20230712,163300,14633945500,219500,219500,219500,219500,0
20230712,163200,14633945500,219500,219500,219500,219500,0
20230712,163100,14633945500,219500,219500,219500,219500,0
20230712,163000,14633945500,219500,219500,219500,219500,0
20230712,162900,14633945500,219500,219500,219500,219500,0
20230712,162800,14633945500,219500,219500,219500,219500,0
20230712,162700,14633945500,219500,219500,219500,219500,0
20230712,162600,14633945500,219500,219500,219500,219500,1639
20230712,162500,14633945500,219500,219500,219500,219500,0
20230712,162400,14633945500,219500,219500,219500,219500,0
20230712,162300,14633945500,219500,219500,219500,219500,0
20230712,162200,14633945500,219500,219500,219500,219500,0
20230712,162100,14633945500,219500,219500,219500,219500,0
20230712,162000,14633945500,219500,219500,219500,219500,0
20230712,161900,14633945500,219500,219500,219500,219500,0
20230712,161800,14633945500,219500,219500,219500,219500,0
20230712,161700,14633945500,219500,219500,219500,219500,0
20230712,161600,14633945500,219500,219500,219500,219500,0
20230712,161500,14633945500,219500,219500,219500,219500,0
20230712,161400,14633945500,219500,219500,219500,219500,0
20230712,161300,14633945500,219500,219500,219500,219500,0
20230712,161200,14633945500,219500,219500,219500,219500,0
20230712,161100,14633945500,219500,219500,219500,219500,0
20230712,161000,14633945500,219500,219500,219500,219500,0
20230712,160900,14633945500,219500,219500,219500,219500,0
20230712,160800,14633945500,219500,219500,219500,219500,0
20230712,160700,14633945500,219500,219500,219500,219500,0
20230712,160600,14633945500,219500,219500,219500,219500,0
20230712,160500,14633945500,219500,219500,219500,219500,0
20230712,160400,14633945500,219500,219500,219500,219500,0
20230712,160300,14633945500,219500,219500,219500,219500,0
20230712,160200,14633945500,219500,219500,219500,219500,0
20230712,160100,14633945500,219500,219500,219500,219500,0
20230712,160000,14633945500,219500,219500,219500,219500,0
20230712,155900,14633945500,219500,219500,219500,219500,0
20230712,155800,14633945500,219500,219500,219500,219500,0
20230712,155700,14633945500,219500,219500,219500,219500,0
20230712,155600,14633945500,219500,219500,219500,219500,1639
20230712,155500,14633945500,219500,219500,219500,219500,0
20230712,155400,14633945500,219500,219500,219500,219500,0
20230712,155300,14633945500,219500,219500,219500,219500,0
20230712,155200,14633945500,219500,219500,219500,219500,0
20230712,155100,14633945500,219500,219500,219500,219500,0
20230712,155000,14633945500,219500,219500,219500,219500,0
20230712,154900,14633945500,219500,219500,219500,219500,0
20230712,154800,14633945500,219500,219500,219500,219500,0
20230712,154700,14633945500,219500,219500,219500,219500,0
20230712,154600,14633945500,219500,219500,219500,219500,0
20230712,154500,14633945500,219500,219500,219500,219500,0
20230712,154400,14633945500,219500,219500,219500,219500,0
20230712,154300,14633945500,219500,219500,219500,219500,0
20230712,154200,14633945500,219500,219500,219500,219500,0
20230712,154100,14633945500,219500,219500,219500,219500,0
20230712,154000,14633945500,219500,219500,219500,219500,0
20230712,153900,14633945500,219500,219500,219500,219500,0
20230712,153800,14633945500,219500,219500,219500,219500,0
20230712,153700,14633945500,219500,219500,219500,219500,0
20230712,153600,14633945500,219500,219500,219500,219500,0
20230712,153500,14633945500,219500,219500,219500,219500,0
20230712,153400,14633945500,219500,219500,219500,219500,0
20230712,153300,14633945500,219500,219500,219500,219500,0
20230712,153200,14633945500,219500,219500,219500,219500,0
20230712,153100,14633945500,219500,219500,219500,219500,0
20230712,153000,14633945500,219500,219500,219500,219500,1639
20230712,152900,14274185000,219500,219500,219500,219500,0
20230712,152800,14274185000,219500,219500,219500,219500,0
20230712,152700,14274185000,219500,219500,219500,219500,0
20230712,152600,14274185000,219500,219500,219500,219500,0
20230712,152500,14274185000,219500,219500,219500,219500,0
20230712,152400,14274185000,219500,219500,219500,219500,0
20230712,152300,14274185000,219500,219500,219500,219500,0
20230712,152200,14274185000,219500,219500,219500,219500,0
20230712,152100,14274185000,219500,219500,219500,219500,0
20230712,152000,14274185000,219500,219500,219500,219500,0
20230712,151900,14274185000,219500,220000,220000,219500,255
20230712,151800,14218172000,219500,219500,220000,219500,18
20230712,151700,14214218000,220000,220500,220500,219500,878
20230712,151600,14021010500,220500,220500,220500,220000,39
20230712,151500,14012418500,220000,220500,220500,220000,139
20230712,151400,13981789000,220000,220500,220500,220000,57
20230712,151300,13969223000,220000,220500,220500,220000,161
20230712,151200,13933763500,220500,219500,220500,219500,602
20230712,151100,13801025000,219500,220000,220500,219500,146
20230712,151000,13768893500,220000,220000,220000,219500,79
20230712,150900,13751514500,219500,220500,220500,219500,96
20230712,150800,13730378000,220500,220000,220500,220000,143
20230712,150700,13698901000,220000,220000,220000,219500,112
20230712,150600,13674263500,220000,220000,220000,219500,54
20230712,150500,13662384500,220000,220000,220000,219500,464
20230712,150400,13560305500,219500,220000,220000,219500,160
20230712,150300,13525134000,220000,220000,220000,219500,45
20230712,150200,13515243000,219500,219500,220000,219500,53
20230712,150100,13503587000,220000,220000,220000,219500,121
20230712,150000,13476968000,219500,220000,220000,219500,45
20230712,145900,13467070000,219500,220000,220000,219500,107
20230712,145800,13443534500,219500,220000,220000,219500,66
20230712,145700,13429021000,220000,220000,220000,219500,26
20230712,145600,13423302500,220000,219500,220000,219500,35
20230712,145500,13415605000,219500,220000,220000,219500,1497
20230712,145400,13086956000,220000,220000,220000,219500,129
20230712,145300,13058592500,220000,220000,220000,219500,46
20230712,145200,13048473500,219500,219500,220000,219500,19
20230712,145100,13044295500,220000,220000,220000,219500,55
20230712,145000,13032197000,220000,220000,220000,219500,129
20230712,144900,13003817500,220000,220000,220000,219500,316
20230712,144800,12934300000,220000,219500,220000,219500,35
20230712,144700,12926606500,220000,220000,220000,219500,304
20230712,144600,12859728000,220000,220000,220000,219500,91
20230712,144500,12839709500,220000,220000,220000,219500,66
20230712,144400,12825190500,220000,220000,220000,219500,47
20230712,144300,12814851500,219500,220000,220000,219500,93
20230712,144200,12794403000,219500,220000,220000,219500,37
20230712,144100,12786265000,220000,220000,220000,219500,138
20230712,144000,12755906500,220000,220000,220000,219500,118
20230712,143900,12729947000,220000,220000,220000,219500,75
20230712,143800,12713448500,220000,220000,220000,219500,30
20230712,143700,12706850500,220000,220000,220000,219500,63
20230712,143600,12692992500,220000,220000,220000,219500,105
20230712,143500,12669894000,220000,219500,220000,219500,20
20230712,143400,12665495000,220000,220000,220000,219500,166
20230712,143300,12629000500,219500,220000,220000,219500,69
20230712,143200,12613822500,219500,220000,220000,219500,35
20230712,143100,12606125500,220000,219500,220000,219500,106
20230712,143000,12582809000,220000,220000,220000,219500,59
20230712,142900,12569835000,220000,220000,220000,219500,105
20230712,142800,12546737000,219500,220000,220000,219500,22
20230712,142700,12541899500,220000,220000,220000,219500,94
20230712,142600,12521223500,220000,220000,220000,219500,126
20230712,142500,12493506500,220000,220000,220000,219500,24
20230712,142400,12488227000,219500,220000,220000,219500,80
20230712,142300,12470627500,219500,220000,220000,219500,47
20230712,142200,12460289000,220000,220000,220000,219500,69
20230712,142100,12445110500,220000,220000,220000,219500,140
20230712,142000,12414316500,220000,220000,220000,219500,31
20230712,141900,12407497500,220000,220000,220000,219500,137
20230712,141800,12377370500,219500,220000,220000,219500,27
20230712,141700,12371431500,220000,220000,220000,219500,66
20230712,141600,12356912500,220000,220000,220000,219500,137
20230712,141500,12326794000,220000,220000,220000,219500,67
20230712,141400,12312054500,220000,219500,220000,219500,62
20230712,141300,12298415500,220000,220000,220000,219500,70
20230712,141200,12283026500,220000,220000,220000,219500,47
20230712,141100,12272696500,220000,220000,220000,219500,38
20230712,141000,12264337500,219500,219500,220000,219500,130
20230712,140900,12235801000,220000,219500,220000,219500,294
20230712,140800,12171131000,220000,220000,220000,219500,60
20230712,140700,12157931500,220000,219500,220000,219500,5
20230712,140600,12156833000,220000,219500,220000,219500,846
20230712,140500,11971115500,219000,220000,220000,219000,1102
20230712,140400,11729204000,219500,219500,220000,219500,48
20230712,140300,11718648500,219500,220000,220000,219500,34
20230712,140200,11711175500,220000,220000,220000,219500,71
20230712,140100,11695575000,220000,219500,220000,219500,52
20230712,140000,11684143000,219500,219500,220000,219500,23
20230712,135900,11679085000,220000,220000,220000,219500,165
20230712,135800,11642796000,220000,220000,220000,219500,251
20230712,135700,11587638000,220000,219500,220500,219500,710
20230712,135600,11431442000,220000,220000,220000,219500,120
20230712,135500,11405046000,219500,219500,220000,219500,19
20230712,135400,11400873000,219500,219500,220000,219500,75
20230712,135300,11384390500,220000,219500,220000,219500,56
20230712,135200,11372075000,220000,220000,220000,219500,63
20230712,135100,11358219000,220000,220000,220000,219500,62
20230712,135000,11344587500,220000,220500,220500,220000,555
20230712,134900,11222471500,220000,220000,220500,220000,90
20230712,134800,11202651000,220500,220500,220500,220000,27
20230712,134700,11196702500,220500,220000,220500,220000,31
20230712,134600,11189877000,220500,220000,220500,220000,49
20230712,134500,11179074500,220500,220500,220500,220000,62
20230712,134400,11165414500,220500,220500,220500,220000,60
20230712,134300,11152194000,220000,220000,220500,220000,140
20230712,134200,11121386000,220000,220500,220500,220000,198
20230712,134100,11077776500,220000,220500,220500,220000,24
20230712,134000,11072491500,220000,220500,220500,220000,59
20230712,133900,11059500500,220500,220000,220500,220000,89
20230712,133800,11039879500,220000,220000,220500,220000,64
20230712,133700,11025785500,220500,220000,220500,220000,28
20230712,133600,11019615000,220000,220500,220500,220000,32
20230712,133500,11012566000,220500,220000,220500,220000,61
20230712,133400,10999118500,220000,220500,220500,220000,35
20230712,133300,10991408500,220500,220500,220500,220000,24
20230712,133200,10986121000,220500,219500,220500,219500,67
20230712,133100,10971369000,219500,220000,220000,219500,75
20230712,133000,10954873000,220000,220500,220500,219500,39
20230712,132900,10946300000,220000,220000,220500,219500,81
20230712,132800,10928468500,220000,220000,220000,219500,326
20230712,132700,10856753000,219500,219500,220500,219500,155
20230712,132600,10822652500,219500,220000,220500,219500,493
20230712,132500,10714191000,220500,220000,220500,220000,46
20230712,132400,10704053000,220500,220500,220500,220000,74
20230712,132300,10687744000,220500,220000,220500,220000,33
20230712,132200,10680471500,220000,220000,220500,220000,53
20230712,132100,10668793500,220500,220500,220500,220000,57
20230712,132000,10656228500,220000,220000,220500,220000,13
20230712,131900,10653366500,220000,220000,220500,220000,39
20230712,131800,10644775500,220000,220000,220500,220000,132
20230712,131700,10615718500,220500,220500,220500,220000,129
20230712,131600,10587319500,220000,220500,220500,220000,317
20230712,131500,10517575500,220000,220000,220500,220000,377
20230712,131400,10434634500,219500,219500,220000,219500,144
20230712,131300,10403017500,219500,219500,219500,219000,228
20230712,131200,10352976500,219000,219500,219500,219000,190
20230712,131100,10311275500,219500,219500,219500,219000,284
20230712,131000,10248944000,219500,219000,219500,219000,58
20230712,130900,10236214000,219500,219500,219500,219000,51
20230712,130800,10225034500,219000,219000,219500,219000,170
20230712,130700,10187740000,219000,219000,219500,219000,64
20230712,130600,10173699500,219500,219500,219500,219000,142
20230712,130500,10142585500,219500,219500,219500,219000,34
20230712,130400,10135130000,219500,219000,219500,219000,56
20230712,130300,10122847000,219000,220000,220000,219000,908
20230712,130200,9923965000,220000,219500,220000,219000,1014
20230712,130100,9701389500,219500,219500,219500,219000,66
20230712,130000,9686909500,219500,219000,219500,219000,26
20230712,125900,9681204500,219000,219500,219500,219000,37
20230712,125800,9673083500,219000,219500,219500,219000,98
20230712,125700,9651573000,219000,219500,219500,219000,34
20230712,125600,9644111500,219000,219500,219500,219000,69
20230712,125500,9628974000,219500,219000,219500,219000,19
20230712,125400,9624804500,219500,219500,219500,219000,50
20230712,125300,9613831000,219500,219000,219500,219000,33
20230712,125200,9606588500,219500,219500,219500,219000,48
20230712,125100,9596053000,219500,219500,219500,219000,78
20230712,125000,9578951500,219500,219500,219500,219500,19
20230712,124900,9574781000,219000,219500,219500,219000,45
20230712,124800,9564906000,219500,220000,220000,219000,592
20230712,124700,9434955500,219500,220000,220000,219500,26
20230712,124600,9429236500,220000,219500,220000,219500,20
20230712,124500,9424839000,220000,220000,220000,219500,25
20230712,124400,9419339500,220000,220000,220000,219500,83
20230712,124300,9401083500,220000,219500,220000,219500,17
20230712,124200,9397347500,220000,220000,220000,219500,76
20230712,124100,9380630000,220000,220000,220000,219500,67
20230712,124000,9365902000,220000,219500,220000,219500,28
20230712,123900,9359749000,219500,219500,220000,219500,193
20230712,123800,9317292000,219500,220000,220000,219500,57
20230712,123700,9304772500,220000,220000,220000,219500,49
20230712,123600,9293993000,220000,220000,220000,219500,11
20230712,123500,9291573500,219500,220000,220000,219500,39
20230712,123400,9282999500,220000,220000,220000,219500,91
20230712,123300,9262980500,220000,219500,220000,219500,20
20230712,123200,9258583500,219500,220000,220000,219500,38
20230712,123100,9250230000,220000,220000,220000,220000,34
20230712,123000,9242750000,220000,220000,220000,219500,276
20230712,122900,9182032000,220000,220000,220000,219500,32
20230712,122800,9174993500,219500,220000,220000,219500,21
20230712,122700,9170382000,219500,220000,220000,219500,54
20230712,122600,9158503000,219500,220000,220000,219500,28
20230712,122500,9152345000,219500,220000,220000,219500,21
20230712,122400,9147726500,220000,219500,220000,219500,53
20230712,122300,9136069500,220000,219500,220000,219500,31
20230712,122200,9129255500,220000,219000,220000,219000,405
20230712,122100,9040352000,219500,219000,219500,219000,300
20230712,122000,8974646500,219000,219000,219000,218500,379
20230712,121900,8891646000,219000,218500,219000,218500,49
20230712,121800,8880916500,219000,219000,219000,218500,33
20230712,121700,8873695500,218500,219000,219000,218500,87
20230712,121600,8854643000,219000,219000,219000,218500,51
20230712,121500,8843477000,218500,219000,219000,218500,75
20230712,121400,8827075500,219000,219000,219000,218500,45
20230712,121300,8817221500,219000,219000,219000,218500,19
20230712,121200,8813061000,218500,219000,219000,218500,90
20230712,121100,8793367000,218500,219000,219000,218500,63
20230712,121000,8779587500,218500,219000,219000,218500,333
20230712,120900,8706661500,219000,219000,219000,218500,34
20230712,120800,8699217500,219000,219000,219000,218500,11
20230712,120700,8696809500,219000,219000,219000,218500,123
20230712,120600,8669873500,218500,218500,219000,218500,170
20230712,120500,8632723000,219000,219000,219000,218500,40
20230712,120400,8623964000,218500,219000,219000,218500,20
20230712,120300,8619585000,219000,219000,219500,218500,347
20230712,120200,8543583500,219500,219000,219500,219000,56
20230712,120100,8531295500,219000,219000,219500,219000,27
20230712,120000,8525375500,219000,219500,219500,219000,63
20230712,115900,8511554000,219500,219500,219500,219000,30
20230712,115800,8504969500,219500,219500,219500,219000,36
20230712,115700,8497068000,219000,219500,219500,219000,67
20230712,115600,8482366000,219500,219500,219500,219000,117
20230712,115500,8456740500,219500,219500,219500,219000,41
20230712,115400,8447741500,219500,219000,219500,219000,37
20230712,115300,8439621000,219500,219500,219500,219000,84
20230712,115200,8421203000,219000,219500,219500,219000,234
20230712,115100,8369887000,219500,219500,219500,219000,176
20230712,115000,8331268000,219500,219500,219500,219000,45
20230712,114900,8321391500,219500,219500,219500,219000,33
20230712,114800,8314151500,219500,219500,219500,219000,41
20230712,114700,8305152500,219500,219500,219500,219000,32
20230712,114600,8298129000,219500,219000,219500,219000,25
20230712,114500,8292643000,219500,219500,219500,219000,43
20230712,114400,8283205500,219000,219000,219500,219000,28
20230712,114300,8277067000,219500,219000,219500,218500,211
20230712,114200,8230843000,218500,218500,219000,218500,94
20230712,114100,8210258000,218500,219000,219000,218500,24
20230712,114000,8205003000,218500,219000,219000,218500,76
20230712,113900,8188362500,219000,219000,219000,218500,45
20230712,113800,8178510000,219000,219500,219500,219000,58
20230712,113700,8165807500,219000,219000,219000,218500,255
20230712,113600,8109963000,219000,219000,219000,218500,35
20230712,113500,8102299000,219000,218500,219000,218500,254
20230712,113400,8046674000,219000,219000,219500,219000,106
20230712,113300,8023455000,219000,219500,219500,218500,292
20230712,113200,7959502500,219000,219500,219500,219000,44
20230712,113100,7949846000,219000,219000,219500,219000,74
20230712,113000,7933634000,219000,219500,219500,218500,55
20230712,112900,7921584500,219000,219000,219500,218500,433
20230712,112800,7826753500,219000,219000,219000,218500,25
20230712,112700,7821279000,219000,218500,219000,218500,33
20230712,112600,7814052500,219000,218500,219000,218000,231
20230712,112500,7763566500,219000,219000,219000,218500,58
20230712,112400,7750865000,218500,219000,219000,218500,85
20230712,112300,7732283500,218500,219000,219000,218500,84
20230712,112200,7713888500,219000,218500,219000,218500,226
20230712,112100,7664441500,218500,218000,218500,218000,151
20230712,112000,7631449000,218000,218500,218500,218000,36
20230712,111900,7623584500,218500,218500,218500,218000,34
20230712,111800,7616158000,218500,218500,218500,218000,48
20230712,111700,7605684500,218500,218000,218500,218000,95
20230712,111600,7584955500,218500,218500,218500,218000,80
20230712,111500,7567503500,218000,218500,218500,218000,252
20230712,111400,7512546000,218000,218500,218500,218000,73
20230712,111300,7496606500,218000,218500,218500,218000,21
20230712,111200,7492018500,219000,219000,219000,218000,202
20230712,111100,7447869500,219000,219000,219000,218500,130
20230712,111000,7419454500,219000,219000,219000,218500,112
20230712,110900,7394927000,219000,219000,219000,218500,26
20230712,110800,7389233500,219000,219000,219000,218500,48
20230712,110700,7378722000,219000,218500,219500,218500,946
20230712,110600,7171632000,218500,218000,218500,218000,62
20230712,110500,7158096000,218500,218500,218500,218500,24
20230712,110400,7152852000,218500,219000,219000,218000,338
20230712,110300,7079073000,218500,219000,219000,218500,29
20230712,110200,7072724500,219000,218500,219000,218500,101
20230712,110100,7050627500,219000,218500,219000,218000,47
20230712,110000,7040348000,218500,218500,218500,218000,46
20230712,105900,7030298000,218500,219000,219000,218500,481
20230712,105800,6925041500,219500,219000,219500,219000,32
20230712,105700,6918021500,219500,219500,219500,219000,47
20230712,105600,6907705500,219500,219000,219500,219000,129
20230712,105500,6879440500,219000,219500,220000,219000,236
20230712,105400,6827644000,220000,220500,220500,220000,449
20230712,105300,6728710500,220500,220000,220500,219000,1467
20230712,105200,6405795500,219500,219500,220000,219000,612
20230712,105100,6271464000,219000,219500,219500,219000,214
20230712,105000,6224552000,219500,219500,219500,219000,92
20230712,104900,6204364000,219500,219000,219500,219000,102
20230712,104800,6181982500,219500,219000,219500,218500,121
20230712,104700,6155482000,218500,219000,219000,218500,103
20230712,104600,6132927500,219000,219000,219000,218500,69
20230712,104500,6117817000,219000,219000,219000,218500,143
20230712,104400,6086519500,219000,218000,219000,217500,121
20230712,104300,6060072000,217500,218000,219500,217500,1104
20230712,104200,5818892000,218000,219500,219500,217500,1572
20230712,104100,5475135000,219500,219000,219500,219000,152
20230712,104000,5441807000,219000,218500,219000,218500,440
20230712,103900,5345452000,219000,218000,219000,217500,785
20230712,103800,5173963000,218500,217500,218500,217500,556
20230712,103700,5052726000,218000,217500,218000,217500,694
20230712,103600,4901751000,217000,217000,217500,217000,115
20230712,103500,4876767000,217000,217000,217500,217000,145
20230712,103400,4845276500,217000,217000,217000,216500,17
20230712,103300,4841588000,217000,217000,217000,216500,99
20230712,103200,4820124000,217000,217000,217500,216500,155
20230712,103100,4786465500,217500,218000,218000,217000,237
20230712,103000,4734912000,217500,218000,218000,217500,48
20230712,102900,4724451500,218000,218000,218000,217500,58
20230712,102800,4711811000,218000,218500,218500,218000,133
20230712,102700,4682808500,218500,218000,218500,218000,80
20230712,102600,4665360000,218000,218000,218500,218000,111
20230712,102500,4641139500,218000,218500,218500,218000,26
20230712,102400,4635459000,218500,218500,218500,218000,57
20230712,102300,4623010000,218500,218000,218500,218000,79
20230712,102200,4605780500,218000,218000,218500,218000,45
20230712,102100,4595953000,218500,218000,218500,218000,187
20230712,102000,4555167500,218500,218500,218500,218000,68
20230712,101900,4540321500,218500,218000,218500,218000,134
20230712,101800,4511044500,218000,218500,218500,218000,31
20230712,101700,4504276500,218000,218500,218500,218000,123
20230712,101600,4477434500,218000,218000,218500,218000,57
20230712,101500,4464991000,218000,218000,218500,218000,97
20230712,101400,4443838000,218500,218500,218500,218000,261
20230712,101300,4386918000,218500,218500,218500,218000,71
20230712,101200,4371407500,218500,218000,218500,218000,60
20230712,101100,4358313500,218500,218500,218500,218000,100
20230712,101000,4336469500,218000,218000,218500,218000,196
20230712,100900,4293685000,218500,218000,218500,217500,354
20230712,100800,4216496500,217500,217500,218000,217500,133
20230712,100700,4187528500,217500,217000,218000,217000,891
20230712,100600,3993787000,217000,217000,217000,216500,90
20230712,100500,3974257500,217000,216500,217000,216500,193
20230712,100400,3932427500,216500,216500,217000,216500,89
20230712,100300,3913117000,216500,216000,217000,216000,100
20230712,100200,3891467000,216500,216500,216500,216000,110
20230712,100100,3867653000,216500,216500,216500,216000,335
20230712,100000,3795126000,216500,216000,216500,215500,73
20230712,095900,3779357500,216000,215500,216000,215500,214
20230712,095800,3733134000,215500,215500,216000,215500,48
20230712,095700,3722789500,215000,215000,215500,214500,191
20230712,095600,3681724000,215000,215000,215000,214500,36
20230712,095500,3673984500,215000,214500,215000,214500,103
20230712,095400,3651883500,215000,215000,215000,214500,44
20230712,095300,3642430000,215000,215000,215000,214500,55
20230712,095200,3630621000,215000,214000,215000,214000,54
20230712,095100,3619040500,214500,214000,214500,214000,229
20230712,095000,3569920500,214500,214500,214500,214000,93
20230712,094900,3549975000,214500,215000,215000,214000,113
20230712,094800,3525733000,214500,214500,214500,214500,414
20230712,094700,3436930000,215000,216000,216000,215000,879
20230712,094600,3247795500,216000,216000,216000,215500,38
20230712,094500,3239588000,216000,216500,216500,216000,206
20230712,094400,3195071000,216000,217000,217000,216000,265
20230712,094300,3137769500,217000,217500,217500,217000,242
20230712,094200,3085205500,218000,218000,218000,217500,153
20230712,094100,3051904500,217500,218500,218500,217500,399
20230712,094000,2964903000,218500,218500,218500,218000,98
20230712,093900,2943495500,218000,218500,218500,218000,148
20230712,093800,2911176000,218500,218500,218500,218000,208
20230712,093700,2865740500,218500,218500,218500,218000,435
20230712,093600,2770713500,218000,218000,218000,218000,106
20230712,093500,2747605500,218000,218000,218500,218000,661
20230712,093400,2603322000,218000,218000,218500,217500,404
20230712,093300,2515249500,218000,217500,218000,217000,262
20230712,093200,2458267500,217500,217500,217500,217000,882
20230712,093100,2266433000,217500,216500,217500,216000,645
20230712,093000,2126540000,216500,216000,216500,216000,147
20230712,092900,2094754000,216000,216500,217000,216000,126
20230712,092800,2067500000,216500,217000,217000,216500,668
20230712,092700,1922581500,217000,215500,217000,215500,818
20230712,092600,1745626500,215500,215500,215500,215000,98
20230712,092500,1724508000,215500,216000,216000,215500,493
20230712,092400,1618240500,216000,216000,216000,216000,82
20230712,092300,1600528500,216000,215500,216000,215500,508
20230712,092200,1490923500,216000,216000,216000,215500,435
20230712,092100,1396970000,216000,216000,216000,215500,418
20230712,092000,1306836500,216000,216000,216000,215500,197
20230712,091900,1264339000,216000,216500,216500,216000,146
20230712,091800,1232802500,216500,216000,216500,215500,657
20230712,091700,1090895000,216000,215500,216000,215500,102
20230712,091600,1068883500,215500,215500,216000,215000,230
20230712,091500,1019270500,215500,215500,216000,215000,392
20230712,091400,934819500,215000,215000,215500,215000,178
20230712,091300,896539500,215500,215500,215500,214500,465
20230712,091200,796385000,215000,214500,215500,214500,172
20230712,091100,759387500,215500,214500,215500,214500,728
20230712,091000,602914500,214500,214500,215000,214000,376
20230712,090900,522253000,214500,214500,214500,214000,225
20230712,090800,474067500,214500,214500,214500,214000,46
20230712,090700,464204000,214000,214000,214000,213500,221
20230712,090600,416911500,214000,214500,214500,214000,53
20230712,090500,405562000,214500,214500,214500,214500,55
20230712,090400,393764500,215000,214500,215000,214500,160
20230712,090300,359439500,215000,214500,215000,214000,285
20230712,090200,298307000,214500,213500,214500,213500,651
20230712,090100,158992500,213500,213000,214000,213000,426
20230712,090000,68021500,213000,213000,213500,213000,319