KissMeData/014680/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185500,13900122500,216000,216000,216000,216000,1771
20230717,185400,13900122500,216000,216000,216000,216000,0
20230717,185300,13900122500,216000,216000,216000,216000,0
20230717,185200,13900122500,216000,216000,216000,216000,0
20230717,185100,13900122500,216000,216000,216000,216000,0
20230717,185000,13900122500,216000,216000,216000,216000,0
20230717,184900,13900122500,216000,216000,216000,216000,0
20230717,184800,13900122500,216000,216000,216000,216000,0
20230717,184700,13900122500,216000,216000,216000,216000,0
20230717,184600,13900122500,216000,216000,216000,216000,0
20230717,184500,13900122500,216000,216000,216000,216000,0
20230717,184400,13900122500,216000,216000,216000,216000,0
20230717,184300,13900122500,216000,216000,216000,216000,0
20230717,184200,13900122500,216000,216000,216000,216000,0
20230717,184100,13900122500,216000,216000,216000,216000,0
20230717,184000,13900122500,216000,216000,216000,216000,0
20230717,183900,13900122500,216000,216000,216000,216000,0
20230717,183800,13900122500,216000,216000,216000,216000,0
20230717,183700,13900122500,216000,216000,216000,216000,0
20230717,183600,13900122500,216000,216000,216000,216000,0
20230717,183500,13900122500,216000,216000,216000,216000,0
20230717,183400,13900122500,216000,216000,216000,216000,0
20230717,183300,13900122500,216000,216000,216000,216000,0
20230717,183200,13900122500,216000,216000,216000,216000,0
20230717,183100,13900122500,216000,216000,216000,216000,0
20230717,183000,13900122500,216000,216000,216000,216000,0
20230717,182900,13900122500,216000,216000,216000,216000,0
20230717,182800,13900122500,216000,216000,216000,216000,0
20230717,182700,13900122500,216000,216000,216000,216000,0
20230717,182600,13900122500,216000,216000,216000,216000,0
20230717,182500,13900122500,216000,216000,216000,216000,1771
20230717,182400,13900122500,216000,216000,216000,216000,0
20230717,182300,13900122500,216000,216000,216000,216000,0
20230717,182200,13900122500,216000,216000,216000,216000,0
20230717,182100,13900122500,216000,216000,216000,216000,0
20230717,182000,13900122500,216000,216000,216000,216000,0
20230717,181900,13900122500,216000,216000,216000,216000,0
20230717,181800,13900122500,216000,216000,216000,216000,0
20230717,181700,13900122500,216000,216000,216000,216000,0
20230717,181600,13900122500,216000,216000,216000,216000,0
20230717,181500,13900122500,216000,216000,216000,216000,0
20230717,181400,13900122500,216000,216000,216000,216000,0
20230717,181300,13900122500,216000,216000,216000,216000,0
20230717,181200,13900122500,216000,216000,216000,216000,0
20230717,181100,13900122500,216000,216000,216000,216000,0
20230717,181000,13900122500,216000,216000,216000,216000,0
20230717,180900,13900122500,216000,216000,216000,216000,0
20230717,180800,13900122500,216000,216000,216000,216000,0
20230717,180700,13900122500,216000,216000,216000,216000,0
20230717,180600,13900122500,216000,216000,216000,216000,0
20230717,180500,13900122500,216000,216000,216000,216000,0
20230717,180400,13900122500,216000,216000,216000,216000,0
20230717,180300,13900122500,216000,216000,216000,216000,0
20230717,180200,13900122500,216000,216000,216000,216000,0
20230717,180100,13900122500,216000,216000,216000,216000,0
20230717,180000,13900122500,216000,216000,216000,216000,0
20230717,175900,13900122500,216000,216000,216000,216000,0
20230717,175800,13900122500,216000,216000,216000,216000,0
20230717,175700,13900122500,216000,216000,216000,216000,0
20230717,175600,13900122500,216000,216000,216000,216000,0
20230717,175500,13900122500,216000,216000,216000,216000,1771
20230717,175400,13900122500,216000,216000,216000,216000,0
20230717,175300,13900122500,216000,216000,216000,216000,0
20230717,175200,13900122500,216000,216000,216000,216000,0
20230717,175100,13900122500,216000,216000,216000,216000,0
20230717,175000,13900122500,216000,216000,216000,216000,0
20230717,174900,13900122500,216000,216000,216000,216000,0
20230717,174800,13900122500,216000,216000,216000,216000,0
20230717,174700,13900122500,216000,216000,216000,216000,0
20230717,174600,13900122500,216000,216000,216000,216000,0
20230717,174500,13900122500,216000,216000,216000,216000,0
20230717,174400,13900122500,216000,216000,216000,216000,0
20230717,174300,13900122500,216000,216000,216000,216000,0
20230717,174200,13900122500,216000,216000,216000,216000,0
20230717,174100,13900122500,216000,216000,216000,216000,0
20230717,174000,13900122500,216000,216000,216000,216000,0
20230717,173900,13900122500,216000,216000,216000,216000,0
20230717,173800,13900122500,216000,216000,216000,216000,0
20230717,173700,13900122500,216000,216000,216000,216000,0
20230717,173600,13900122500,216000,216000,216000,216000,0
20230717,173500,13900122500,216000,216000,216000,216000,0
20230717,173400,13900122500,216000,216000,216000,216000,0
20230717,173300,13900122500,216000,216000,216000,216000,0
20230717,173200,13900122500,216000,216000,216000,216000,0
20230717,173100,13900122500,216000,216000,216000,216000,0
20230717,173000,13900122500,216000,216000,216000,216000,0
20230717,172900,13900122500,216000,216000,216000,216000,0
20230717,172800,13900122500,216000,216000,216000,216000,0
20230717,172700,13900122500,216000,216000,216000,216000,0
20230717,172600,13900122500,216000,216000,216000,216000,0
20230717,172500,13900122500,216000,216000,216000,216000,1771
20230717,172400,13900122500,216000,216000,216000,216000,0
20230717,172300,13900122500,216000,216000,216000,216000,0
20230717,172200,13900122500,216000,216000,216000,216000,0
20230717,172100,13900122500,216000,216000,216000,216000,0
20230717,172000,13900122500,216000,216000,216000,216000,0
20230717,171900,13900122500,216000,216000,216000,216000,0
20230717,171800,13900122500,216000,216000,216000,216000,0
20230717,171700,13900122500,216000,216000,216000,216000,0
20230717,171600,13900122500,216000,216000,216000,216000,0
20230717,171500,13900122500,216000,216000,216000,216000,0
20230717,171400,13900122500,216000,216000,216000,216000,0
20230717,171300,13900122500,216000,216000,216000,216000,0
20230717,171200,13900122500,216000,216000,216000,216000,0
20230717,171100,13900122500,216000,216000,216000,216000,0
20230717,171000,13900122500,216000,216000,216000,216000,0
20230717,170900,13900122500,216000,216000,216000,216000,0
20230717,170800,13900122500,216000,216000,216000,216000,0
20230717,170700,13900122500,216000,216000,216000,216000,0
20230717,170600,13900122500,216000,216000,216000,216000,0
20230717,170500,13900122500,216000,216000,216000,216000,0
20230717,170400,13900122500,216000,216000,216000,216000,0
20230717,170300,13900122500,216000,216000,216000,216000,0
20230717,170200,13900122500,216000,216000,216000,216000,0
20230717,170100,13900122500,216000,216000,216000,216000,0
20230717,170000,13900122500,216000,216000,216000,216000,0
20230717,165900,13900122500,216000,216000,216000,216000,0
20230717,165800,13900122500,216000,216000,216000,216000,0
20230717,165700,13900122500,216000,216000,216000,216000,0
20230717,165600,13900122500,216000,216000,216000,216000,0
20230717,165500,13900122500,216000,216000,216000,216000,1771
20230717,165400,13900122500,216000,216000,216000,216000,0
20230717,165300,13900122500,216000,216000,216000,216000,0
20230717,165200,13900122500,216000,216000,216000,216000,0
20230717,165100,13900122500,216000,216000,216000,216000,0
20230717,165000,13900122500,216000,216000,216000,216000,0
20230717,164900,13900122500,216000,216000,216000,216000,0
20230717,164800,13900122500,216000,216000,216000,216000,0
20230717,164700,13900122500,216000,216000,216000,216000,0
20230717,164600,13900122500,216000,216000,216000,216000,0
20230717,164500,13900122500,216000,216000,216000,216000,0
20230717,164400,13900122500,216000,216000,216000,216000,0
20230717,164300,13900122500,216000,216000,216000,216000,0
20230717,164200,13900122500,216000,216000,216000,216000,0
20230717,164100,13900122500,216000,216000,216000,216000,0
20230717,164000,13900122500,216000,216000,216000,216000,0
20230717,163900,13900122500,216000,216000,216000,216000,0
20230717,163800,13900122500,216000,216000,216000,216000,0
20230717,163700,13900122500,216000,216000,216000,216000,0
20230717,163600,13900122500,216000,216000,216000,216000,0
20230717,163500,13900122500,216000,216000,216000,216000,0
20230717,163400,13900122500,216000,216000,216000,216000,0
20230717,163300,13900122500,216000,216000,216000,216000,0
20230717,163200,13900122500,216000,216000,216000,216000,0
20230717,163100,13900122500,216000,216000,216000,216000,0
20230717,163000,13900122500,216000,216000,216000,216000,0
20230717,162900,13900122500,216000,216000,216000,216000,0
20230717,162800,13900122500,216000,216000,216000,216000,0
20230717,162700,13900122500,216000,216000,216000,216000,0
20230717,162600,13900122500,216000,216000,216000,216000,0
20230717,162500,13900122500,216000,216000,216000,216000,1771
20230717,162400,13900122500,216000,216000,216000,216000,0
20230717,162300,13900122500,216000,216000,216000,216000,0
20230717,162200,13900122500,216000,216000,216000,216000,0
20230717,162100,13900122500,216000,216000,216000,216000,0
20230717,162000,13900122500,216000,216000,216000,216000,0
20230717,161900,13900122500,216000,216000,216000,216000,0
20230717,161800,13900122500,216000,216000,216000,216000,0
20230717,161700,13900122500,216000,216000,216000,216000,0
20230717,161600,13900122500,216000,216000,216000,216000,0
20230717,161500,13900122500,216000,216000,216000,216000,0
20230717,161400,13900122500,216000,216000,216000,216000,0
20230717,161300,13900122500,216000,216000,216000,216000,0
20230717,161200,13900122500,216000,216000,216000,216000,0
20230717,161100,13900122500,216000,216000,216000,216000,0
20230717,161000,13900122500,216000,216000,216000,216000,0
20230717,160900,13900122500,216000,216000,216000,216000,0
20230717,160800,13900122500,216000,216000,216000,216000,0
20230717,160700,13900122500,216000,216000,216000,216000,0
20230717,160600,13900122500,216000,216000,216000,216000,0
20230717,160500,13900122500,216000,216000,216000,216000,0
20230717,160400,13900122500,216000,216000,216000,216000,0
20230717,160300,13900122500,216000,216000,216000,216000,0
20230717,160200,13900122500,216000,216000,216000,216000,0
20230717,160100,13900122500,216000,216000,216000,216000,0
20230717,160000,13900122500,216000,216000,216000,216000,0
20230717,155900,13900122500,216000,216000,216000,216000,0
20230717,155800,13900122500,216000,216000,216000,216000,0
20230717,155700,13900122500,216000,216000,216000,216000,0
20230717,155600,13900122500,216000,216000,216000,216000,0
20230717,155500,13900122500,216000,216000,216000,216000,1771
20230717,155400,13900122500,216000,216000,216000,216000,0
20230717,155300,13900122500,216000,216000,216000,216000,0
20230717,155200,13900122500,216000,216000,216000,216000,0
20230717,155100,13900122500,216000,216000,216000,216000,0
20230717,155000,13900122500,216000,216000,216000,216000,0
20230717,154900,13900122500,216000,216000,216000,216000,0
20230717,154800,13900122500,216000,216000,216000,216000,0
20230717,154700,13900122500,216000,216000,216000,216000,0
20230717,154600,13900122500,216000,216000,216000,216000,0
20230717,154500,13900122500,216000,216000,216000,216000,0
20230717,154400,13900122500,216000,216000,216000,216000,0
20230717,154300,13900122500,216000,216000,216000,216000,0
20230717,154200,13900122500,216000,216000,216000,216000,0
20230717,154100,13900122500,216000,216000,216000,216000,0
20230717,154000,13900122500,216000,216000,216000,216000,0
20230717,153900,13900122500,216000,216000,216000,216000,0
20230717,153800,13900122500,216000,216000,216000,216000,0
20230717,153700,13900122500,216000,216000,216000,216000,0
20230717,153600,13900122500,216000,216000,216000,216000,0
20230717,153500,13900122500,216000,216000,216000,216000,0
20230717,153400,13900122500,216000,216000,216000,216000,0
20230717,153300,13900122500,216000,216000,216000,216000,0
20230717,153200,13900122500,216000,216000,216000,216000,0
20230717,153100,13900122500,216000,216000,216000,216000,0
20230717,153000,13900122500,216000,216000,216000,216000,1771
20230717,152900,13517586500,216000,216000,216000,216000,0
20230717,152800,13517586500,216000,216000,216000,216000,0
20230717,152700,13517586500,216000,216000,216000,216000,0
20230717,152600,13517586500,216000,216000,216000,216000,0
20230717,152500,13517586500,216000,216000,216000,216000,0
20230717,152400,13517586500,216000,216000,216000,216000,0
20230717,152300,13517586500,216000,216000,216000,216000,0
20230717,152200,13517586500,216000,216000,216000,216000,0
20230717,152100,13517586500,216000,216000,216000,216000,0
20230717,152000,13517586500,216000,216000,216000,216000,0
20230717,151900,13517586500,216000,215500,216000,215500,349
20230717,151800,13442291000,215500,215500,215500,214500,157
20230717,151700,13408515500,215000,215500,215500,214500,342
20230717,151600,13335034500,215500,214500,215500,214500,126
20230717,151500,13307943500,215000,214500,215500,214500,847
20230717,151400,13126127500,215000,215500,216000,215000,423
20230717,151300,13035069000,215000,214500,215500,214500,689
20230717,151200,12886800500,214500,214500,215500,214500,735
20230717,151100,12728862500,214500,215000,215000,214500,203
20230717,151000,12685296500,214500,214500,215000,214500,661
20230717,150900,12543460500,214500,214500,215000,214500,107
20230717,150800,12520506000,214500,214500,215000,214500,240
20230717,150700,12469020000,214500,214500,215000,214500,138
20230717,150600,12439393500,214500,214500,215000,214500,58
20230717,150500,12426950500,214500,215000,215500,214500,613
20230717,150400,12295274000,215000,215000,215500,215000,99
20230717,150300,12273988500,215000,214500,215000,214500,237
20230717,150200,12223100000,214500,215000,215500,214500,319
20230717,150100,12154544000,215000,215000,215500,215000,201
20230717,150000,12111316000,215500,215500,215500,215000,154
20230717,145900,12078182500,215000,215500,215500,215000,232
20230717,145800,12028284000,215500,215000,215500,215000,144
20230717,145700,11997320500,215000,215000,215500,215000,113
20230717,145600,11973024000,215000,215000,215500,215000,145
20230717,145500,11941833500,215000,215000,215500,215000,330
20230717,145400,11870838500,215000,215000,215500,215000,134
20230717,145300,11842009000,215000,215000,215500,215000,76
20230717,145200,11825656500,215000,214500,215500,214500,554
20230717,145100,11706516000,214500,214500,215000,214500,278
20230717,145000,11646811500,214500,214500,215000,214500,139
20230717,144900,11616973000,215000,214500,215000,214500,76
20230717,144800,11600650000,214500,214500,214500,214500,232
20230717,144700,11550886000,214500,215000,215000,214500,66
20230717,144600,11536723500,214500,214500,215000,214500,205
20230717,144500,11492742000,214500,214500,215000,214500,83
20230717,144400,11474938000,214500,215000,215000,214500,128
20230717,144300,11447457000,215000,215000,215000,214500,85
20230717,144200,11429199000,214500,215000,215000,214500,97
20230717,144100,11408385000,214500,214500,215000,214500,119
20230717,144000,11382837500,214500,215000,215500,214500,157
20230717,143900,11349106500,215000,215500,215500,214500,112
20230717,143800,11325025000,215000,215000,215500,215000,106
20230717,143700,11302229000,215000,215000,215500,215000,61
20230717,143600,11289113500,215000,215000,215500,215000,45
20230717,143500,11279437500,215500,215000,215500,215000,95
20230717,143400,11259009000,215000,215000,215500,215000,275
20230717,143300,11199831500,214500,215000,215000,214500,474
20230717,143200,11097929500,215000,215000,215500,215000,83
20230717,143100,11080070000,215000,215500,215500,215000,58
20230717,143000,11067599000,215000,215000,215500,215000,233
20230717,142900,11017418500,215500,215000,215500,215000,44
20230717,142800,11007947500,215000,215500,215500,215000,117
20230717,142700,10982782500,215000,215000,215500,215000,109
20230717,142600,10959342500,215000,215000,215500,215000,58
20230717,142500,10946871000,215000,215000,215500,215000,100
20230717,142400,10925352500,215000,215500,215500,215000,92
20230717,142300,10905560000,215000,215500,215500,215000,75
20230717,142200,10889425000,215000,215500,215500,215000,82
20230717,142100,10871784000,215000,215000,215500,215000,71
20230717,142000,10856510500,215000,215500,215500,215000,190
20230717,141900,10815644500,215500,215500,215500,215000,67
20230717,141800,10801222000,215000,215000,215500,215000,115
20230717,141700,10776484000,215000,215500,215500,215000,78
20230717,141600,10759713500,215000,215000,215500,215000,86
20230717,141500,10741212000,215000,215000,215500,215000,113
20230717,141400,10716911500,215000,215000,215500,215000,93
20230717,141300,10696902500,215500,215500,215500,215000,124
20230717,141200,10670209000,215000,215000,215500,215000,67
20230717,141100,10655798000,215500,216000,216000,215000,1212
20230717,141000,10394239000,216000,216000,216500,216000,93
20230717,140900,10374133500,216000,216000,216500,216000,74
20230717,140800,10358140500,216500,216500,216500,216000,98
20230717,140700,10336947000,216500,216500,216500,216000,96
20230717,140600,10316197000,216500,216000,216500,216000,25
20230717,140500,10310789500,216000,216500,216500,216000,61
20230717,140400,10297602000,216500,216500,216500,216000,19
20230717,140300,10293490500,216000,216500,216500,216000,20
20230717,140200,10289165500,216000,216500,216500,216000,57
20230717,140100,10276837000,216000,216500,216500,216000,61
20230717,140000,10263652000,216000,216500,216500,216000,20
20230717,135900,10259327500,216500,216000,216500,216000,12
20230717,135800,10256732500,216500,216500,216500,216000,53
20230717,135700,10245280000,216000,216000,216500,216000,28
20230717,135600,10239226500,216500,216000,216500,216000,40
20230717,135500,10230569000,216500,216000,216500,216000,67
20230717,135400,10216087500,216000,216500,216500,216000,53
20230717,135300,10204620500,216000,216000,216500,216000,68
20230717,135200,10189926500,216000,216500,216500,216000,86
20230717,135100,10171309500,216500,216000,216500,216000,135
20230717,135000,10142109000,216000,216500,216500,216000,32
20230717,134900,10135184500,216500,216500,216500,216000,56
20230717,134800,10123065000,216500,216000,216500,216000,121
20230717,134700,10096894000,216500,216000,216500,216000,67
20230717,134600,10082415000,216000,216000,216500,216000,7
20230717,134500,10080902500,216500,216500,216500,216000,63
20230717,134400,10067284000,216000,216500,216500,216000,21
20230717,134300,10062740500,216500,216500,216500,216000,34
20230717,134200,10055384500,216500,216000,216500,216000,28
20230717,134100,10049328000,216500,216500,216500,216000,67
20230717,134000,10034840500,216500,215500,216500,215500,233
20230717,133900,9984498500,215500,215500,215500,215500,15
20230717,133800,9981266000,215500,216000,216000,215500,52
20230717,133700,9970054000,216000,216000,216000,215500,29
20230717,133600,9963792500,216000,215500,216000,215500,17
20230717,133500,9960127500,215500,215500,216000,215500,41
20230717,133400,9951290500,215500,216000,216000,215500,33
20230717,133300,9944166500,215500,215500,216000,215500,20
20230717,133200,9939853500,215500,216000,216000,215500,29
20230717,133100,9933593500,216000,215500,216000,215500,54
20230717,133000,9921951500,215500,215500,216000,215500,47
20230717,132900,9911817000,215500,215500,216000,215500,37
20230717,132800,9903836000,215000,215500,216000,215000,354
20230717,132700,9827549500,216000,215500,216000,215500,29
20230717,132600,9821290500,215500,216000,216000,215500,83
20230717,132500,9803387000,216000,216000,216000,215500,118
20230717,132400,9777947000,216000,215500,216000,215500,78
20230717,132300,9761105500,215500,215500,216000,215500,41
20230717,132200,9752266500,215500,216000,216000,215500,23
20230717,132100,9747305000,216000,215500,216000,215500,86
20230717,132000,9728763000,215500,216000,216500,215500,166
20230717,131900,9692912000,216000,216000,216500,216000,19
20230717,131800,9688807000,216500,216000,216500,216000,72
20230717,131700,9673247000,216500,216500,216500,216000,29
20230717,131600,9666975500,216500,216500,216500,216000,104
20230717,131500,9644483000,216000,216000,216500,216000,173
20230717,131400,9607112500,216000,216500,216500,216000,34
20230717,131300,9599755000,216500,216500,217000,216000,103
20230717,131200,9577466500,216500,216500,216500,216000,325
20230717,131100,9507256000,216000,216500,216500,216000,121
20230717,131000,9481094500,216000,216500,217000,216000,48
20230717,130900,9470716500,216500,216500,216500,216500,166
20230717,130800,9434777500,216500,217000,217500,216500,735
20230717,130700,9275305500,217500,217000,217500,217000,64
20230717,130600,9261411500,217000,217000,217500,217000,89
20230717,130500,9242088000,217000,217000,217500,217000,78
20230717,130400,9225160500,217000,217000,217500,217000,11
20230717,130300,9222773000,217000,217000,217500,217000,38
20230717,130200,9214524500,217000,217000,217500,217000,61
20230717,130100,9201277000,217500,217000,217500,217000,79
20230717,130000,9184123500,217000,217000,217000,217000,34
20230717,125900,9176745500,217000,217500,217500,217000,26
20230717,125800,9171098500,217000,217000,217500,217000,80
20230717,125700,9153738000,217000,217000,217000,217000,27
20230717,125600,9147879000,217000,217000,217500,217000,173
20230717,125500,9110336500,216500,216500,217000,216500,321
20230717,125400,9040770000,216500,216500,217500,216500,129
20230717,125300,9012793000,216500,217000,217000,216500,156
20230717,125200,8978956000,217000,217000,217000,216500,114
20230717,125100,8954219500,217000,217000,217500,217000,116
20230717,125000,8929041500,217000,217000,217500,216500,70
20230717,124900,8913852000,217000,217000,217000,216500,111
20230717,124800,8889766500,217000,216500,217500,216500,141
20230717,124700,8859185500,216500,217000,217000,216500,81
20230717,124600,8841613000,217000,217000,217000,216500,204
20230717,124500,8797351500,217000,216500,217000,216500,75
20230717,124400,8781077500,216500,217500,217500,216500,235
20230717,124300,8730102500,217000,217000,217000,216500,270
20230717,124200,8671517500,216500,217000,217000,216500,52
20230717,124100,8660254000,216500,217000,217000,216500,497
20230717,124000,8552434500,217000,217500,217500,217000,41
20230717,123900,8543534000,217500,217500,217500,217000,43
20230717,123800,8534196500,217000,217000,217500,217000,164
20230717,123700,8498555500,217000,217000,217500,217000,78
20230717,123600,8481619000,217500,217000,217500,217000,29
20230717,123500,8475321000,217000,217000,217500,217000,32
20230717,123400,8468376000,217000,217000,217500,217000,107
20230717,123300,8445132000,217000,217500,217500,217000,13
20230717,123200,8442310000,217000,217000,217500,217000,29
20230717,123100,8436016500,217500,217000,217500,217000,118
20230717,123000,8410400500,217000,217500,217500,217000,79
20230717,122900,8393233500,217000,217000,217500,217000,35
20230717,122800,8385638000,217000,217500,217500,217000,50
20230717,122700,8374784500,217000,217500,217500,217000,27
20230717,122600,8368923500,217000,217000,217500,217000,65
20230717,122500,8354805000,217500,217500,217500,217000,47
20230717,122400,8344587500,217000,217500,217500,217000,161
20230717,122300,8309588500,217500,217500,218000,217000,289
20230717,122200,8246726500,217000,217500,218000,217000,1043
20230717,122100,8019886000,217500,217000,217500,217000,73
20230717,122000,8004041000,217000,217000,217500,217000,33
20230717,121900,7996869500,217000,217000,217500,217000,43
20230717,121800,7987537500,217000,217500,217500,217000,48
20230717,121700,7977116500,217000,217500,217500,217000,56
20230717,121600,7964954000,217000,217500,217500,217000,39
20230717,121500,7956483500,217000,217000,217000,217000,14
20230717,121400,7953445500,217000,217500,217500,217000,80
20230717,121300,7936074500,217000,217000,217500,217000,51
20230717,121200,7925007000,217000,217000,217000,217000,25
20230717,121100,7919582000,217000,217000,217000,217000,70
20230717,121000,7904392000,217000,217000,217500,217000,20
20230717,120900,7900051500,217000,217000,217500,217000,40
20230717,120800,7891366500,217000,217000,217500,217000,72
20230717,120700,7875740500,217000,217000,217500,217000,157
20230717,120600,7841670500,217000,217000,217000,217000,29
20230717,120500,7835377500,217000,217000,217000,217000,33
20230717,120400,7828216500,217000,217000,217500,217000,61
20230717,120300,7814979000,217500,217000,217500,217000,43
20230717,120200,7805647500,217000,217000,217500,217000,29
20230717,120100,7799349500,217000,217500,217500,217000,145
20230717,120000,7767851000,217500,217000,217500,217000,668
20230717,115900,7622565500,217000,217000,217500,217000,124
20230717,115800,7595620000,217000,217000,217500,217000,76
20230717,115700,7579119000,217000,217000,217500,217000,81
20230717,115600,7561533000,217000,217000,217500,217000,80
20230717,115500,7544170500,217000,217000,217500,217000,44
20230717,115400,7534612500,216500,217000,217500,216500,242
20230717,115300,7482131000,217000,217000,217500,217000,240
20230717,115200,7430044500,217000,216500,217500,216500,429
20230717,115100,7336956000,217000,216500,217000,216500,97
20230717,115000,7315948500,216500,216500,217000,216500,57
20230717,114900,7303590000,216500,216500,217000,216500,93
20230717,114800,7283441500,216500,217000,217000,216500,55
20230717,114700,7271525500,216500,216500,217000,216500,76
20230717,114600,7255062500,216500,216500,217000,216500,62
20230717,114500,7241632500,216500,216000,217000,216000,543
20230717,114400,7124051500,216000,216500,216500,216000,78
20230717,114300,7107193500,216000,216000,216500,216000,63
20230717,114200,7093577500,216000,216000,216000,215500,77
20230717,114100,7076948000,215500,215500,216000,215000,288
20230717,114000,7014910000,215500,216000,216000,215500,82
20230717,113900,6997222500,216000,215500,216000,215000,125
20230717,113800,6970281500,215500,215500,216000,215000,128
20230717,113700,6942686500,215500,215500,216000,215500,150
20230717,113600,6910352500,215500,215500,216000,215500,246
20230717,113500,6857335000,215500,215500,216000,215500,139
20230717,113400,6827371000,216000,215500,216000,215500,89
20230717,113300,6808184500,216000,215500,216000,215500,127
20230717,113200,6780805000,215500,215500,216000,215500,140
20230717,113100,6750623000,215500,215500,216000,215500,155
20230717,113000,6717212500,215500,216000,216500,215500,109
20230717,112900,6693693500,215500,216000,216500,215500,175
20230717,112800,6655947500,215500,215500,216000,215500,166
20230717,112700,6620153000,216000,215500,216000,215500,454
20230717,112600,6522120000,215000,215000,216000,215000,192
20230717,112500,6480744000,215500,215500,216000,215000,161
20230717,112400,6446053500,215500,215500,216000,215500,138
20230717,112300,6416310500,215500,215500,216000,215500,130
20230717,112200,6388288500,215000,215000,216000,215000,232
20230717,112100,6338295000,215500,216000,216000,215000,127
20230717,112000,6310935500,215500,215500,216000,215000,131
20230717,111900,6282703500,215500,215500,216000,215000,143
20230717,111800,6251878500,215500,215500,216000,215500,90
20230717,111700,6232483000,215500,216000,216000,215500,194
20230717,111600,6190658000,216000,216000,216000,215500,159
20230717,111500,6156360000,215500,216000,216500,215500,161
20230717,111400,6121603000,216000,216000,216500,216000,148
20230717,111300,6089621000,216500,216000,216500,216000,126
20230717,111200,6062398500,216000,216000,216500,216000,379
20230717,111100,5980503500,216000,216500,216500,216000,189
20230717,111000,5939642000,216500,216500,216500,216000,395
20230717,110900,5854292500,216000,216500,216500,216000,115
20230717,110800,5829438000,216000,216000,216500,216000,107
20230717,110700,5806320000,216000,216000,216500,216000,258
20230717,110600,5750548500,216000,216500,216500,216000,67
20230717,110500,5736056000,216000,216000,216500,216000,108
20230717,110400,5712715000,216000,216000,216500,216000,136
20230717,110300,5683297500,216000,216000,216500,216000,96
20230717,110200,5662529000,216000,216000,216500,216000,127
20230717,110100,5635087000,216500,216000,216500,216000,71
20230717,110000,5619741000,216000,216000,216500,216000,39
20230717,105900,5611311000,216000,216000,216500,216000,117
20230717,105800,5586019500,216000,216500,216500,216000,49
20230717,105700,5575419000,216000,216000,216500,216000,154
20230717,105600,5542154000,216000,216500,216500,216000,111
20230717,105500,5518167500,216500,216000,216500,216000,62
20230717,105400,5504771000,216000,216500,216500,216000,336
20230717,105300,5432087500,216000,216000,216500,215500,69
20230717,105200,5417186000,216000,215500,216000,215500,199
20230717,105100,5374218000,215500,215500,216000,215500,122
20230717,105000,5347900000,215500,215500,216000,215500,66
20230717,104900,5333654000,215500,216000,216000,215500,107
20230717,104800,5310554000,216000,216000,216000,215500,282
20230717,104700,5249650000,216000,216000,216000,215500,192
20230717,104600,5208204500,216000,215500,216000,215500,49
20230717,104500,5197633500,215500,215500,216000,215500,34
20230717,104400,5190297500,216000,216000,216000,215500,61
20230717,104300,5177142500,216000,215500,216000,215500,34
20230717,104200,5169807000,215500,216000,216000,215500,79
20230717,104100,5152745500,215500,215500,216000,215500,125
20230717,104000,5125753000,215500,216000,216000,215500,101
20230717,103900,5103961000,215500,216000,216000,215500,333
20230717,103800,5032040500,216000,216000,216000,215500,93
20230717,103700,5011959500,215500,216000,216000,215500,168
20230717,103600,4975731500,215500,216000,216000,215500,38
20230717,103500,4967531500,216000,215500,216000,215500,24
20230717,103400,4962350000,215500,216000,216000,215500,367
20230717,103300,4883100000,215500,215500,216500,215500,593
20230717,103200,4754999500,216000,216000,216000,215500,425
20230717,103100,4663396000,216000,215500,216000,215500,181
20230717,103000,4624355500,215500,215500,216000,215500,66
20230717,102900,4610122000,216000,215500,216000,215500,36
20230717,102800,4602351500,215500,216000,216500,215500,663
20230717,102700,4459152500,216000,216000,216000,215500,79
20230717,102600,4442117000,215500,215500,216000,215500,59
20230717,102500,4429397500,216000,215500,216000,215500,161
20230717,102400,4394668000,215500,215500,216000,215500,153
20230717,102300,4361671500,215500,216000,216000,215500,547
20230717,102200,4243619500,216000,216000,216500,216000,81
20230717,102100,4226110000,216000,216000,216500,216000,173
20230717,102000,4188734000,216000,216500,216500,215500,129
20230717,101900,4160888000,216000,216000,216500,216000,358
20230717,101800,4083557500,215500,216000,216500,215500,523
20230717,101700,3970606500,215500,216000,216500,215500,810
20230717,101600,3795694000,216000,216500,216500,216000,281
20230717,101500,3734989500,216000,216500,216500,216000,75
20230717,101400,3718765500,216500,216500,216500,216000,159
20230717,101300,3684383000,216000,216000,216500,216000,119
20230717,101200,3658673000,216000,216500,216500,216000,61
20230717,101100,3645487500,216000,216000,216500,216000,98
20230717,101000,3624293500,216000,216500,216500,216000,100
20230717,100900,3602682500,216500,215500,216500,215500,21
20230717,100800,3598137000,216500,216000,216500,215500,269
20230717,100700,3540024500,215500,216000,216000,215500,88
20230717,100600,3521037000,216000,216000,216000,215500,425
20230717,100500,3429246500,216000,216000,216500,215500,363
20230717,100400,3350840000,215500,216500,216500,215500,374
20230717,100300,3270096500,216500,216500,216500,216000,92
20230717,100200,3250198000,216000,216500,216500,216000,67
20230717,100100,3235708000,216000,216000,216500,215500,540
20230717,100000,3119123000,215500,216000,216000,215500,224
20230717,095900,3070809000,216000,216000,216000,215500,72
20230717,095800,3055274000,215500,215500,216000,215000,218
20230717,095700,3008307000,215500,215500,216000,215500,129
20230717,095600,2980501000,216000,216000,216500,215500,204
20230717,095500,2936438000,216500,215000,216500,215000,799
20230717,095400,2764127500,215000,215000,215500,215000,258
20230717,095300,2708563000,215500,215500,215500,215000,235
20230717,095200,2657987500,215000,214500,215500,214500,352
20230717,095100,2582311500,214500,215000,215000,214500,85
20230717,095000,2564072000,215000,215000,215000,214500,78
20230717,094900,2547335500,215000,214500,215000,214500,278
20230717,094800,2487701500,214000,214000,214500,214000,103
20230717,094700,2465623000,214500,214500,214500,214000,118
20230717,094600,2440350000,214500,214500,214500,214000,14
20230717,094500,2437348500,214000,215000,215000,214000,349
20230717,094400,2362507500,214500,215000,215000,214500,576
20230717,094300,2238726500,215500,215500,215500,215000,41
20230717,094200,2229896000,215000,215000,215000,215000,4
20230717,094100,2229036000,215000,215000,215000,214500,773
20230717,094000,2062855000,215500,214500,215500,214500,220
20230717,093900,2015552500,215000,215000,215000,214500,52
20230717,093800,2004374500,214500,215000,215000,214500,21
20230717,093700,1999864500,214500,214500,215000,214500,34
20230717,093600,1992571000,215000,214500,215500,214500,132
20230717,093500,1964234000,214500,215000,215500,214500,224
20230717,093400,1916114000,215500,214500,215500,214500,850
20230717,093300,1733401000,214500,215000,215000,214500,91
20230717,093200,1713848500,215000,214500,215000,214500,27
20230717,093100,1708053500,214500,214500,215000,214500,126
20230717,093000,1681022500,215000,215000,215000,214500,21
20230717,092900,1676512500,215000,215500,215500,214500,47
20230717,092800,1666413500,215500,214500,215500,214500,233
20230717,092700,1616254000,214500,214500,214500,214000,53
20230717,092600,1604897000,214500,214500,214500,214000,550
20230717,092500,1486932000,214500,215000,215000,214500,76
20230717,092400,1470616000,215000,215000,215500,214000,1016
20230717,092300,1252563500,215000,215000,215500,215000,17
20230717,092200,1248907000,215000,215000,215500,215000,69
20230717,092100,1234069000,215000,215000,215500,215000,165
20230717,092000,1198588000,215000,214500,215500,214500,373
20230717,091900,1118485000,214000,214000,214500,214000,21
20230717,091800,1113986500,214000,214000,214500,214000,205
20230717,091700,1070109500,213500,213000,214000,213000,178
20230717,091600,1032136000,213000,213000,213500,213000,100
20230717,091500,1010793000,213500,213000,213500,213000,21
20230717,091400,1006318000,213000,213000,213500,212500,188
20230717,091300,966274000,212500,212000,212500,212000,100
20230717,091200,945033000,212000,212000,212500,212000,91
20230717,091100,925723500,213000,212000,213000,211500,802
20230717,091000,755588000,212000,212000,212500,212000,142
20230717,090900,725483500,212500,212000,212500,212000,169
20230717,090800,689652500,212000,212000,212500,212000,363
20230717,090700,612658500,212000,212500,212500,212000,376
20230717,090600,532785000,212500,213000,213000,212500,356
20230717,090500,457008000,213000,213500,214000,213000,255
20230717,090400,402572000,214500,213000,214500,212000,558
20230717,090300,283462000,213000,213000,213000,212500,185
20230717,090200,244131000,213500,212500,213500,212500,318
20230717,090100,176456500,212500,213500,214000,212500,294
20230717,090000,113792000,214000,214000,214500,213500,526