KissMeData/051900/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192500,42100033000,459000,459000,459000,459000,7492
20230712,192400,42100033000,459000,459000,459000,459000,0
20230712,192300,42100033000,459000,459000,459000,459000,0
20230712,192200,42100033000,459000,459000,459000,459000,0
20230712,192100,42100033000,459000,459000,459000,459000,0
20230712,192000,42100033000,459000,459000,459000,459000,0
20230712,191900,42100033000,459000,459000,459000,459000,0
20230712,191800,42100033000,459000,459000,459000,459000,0
20230712,191700,42100033000,459000,459000,459000,459000,0
20230712,191600,42100033000,459000,459000,459000,459000,0
20230712,191500,42100033000,459000,459000,459000,459000,0
20230712,191400,42100033000,459000,459000,459000,459000,0
20230712,191300,42100033000,459000,459000,459000,459000,0
20230712,191200,42100033000,459000,459000,459000,459000,0
20230712,191100,42100033000,459000,459000,459000,459000,0
20230712,191000,42100033000,459000,459000,459000,459000,0
20230712,190900,42100033000,459000,459000,459000,459000,0
20230712,190800,42100033000,459000,459000,459000,459000,0
20230712,190700,42100033000,459000,459000,459000,459000,0
20230712,190600,42100033000,459000,459000,459000,459000,0
20230712,190500,42100033000,459000,459000,459000,459000,0
20230712,190400,42100033000,459000,459000,459000,459000,0
20230712,190300,42100033000,459000,459000,459000,459000,0
20230712,190200,42100033000,459000,459000,459000,459000,0
20230712,190100,42100033000,459000,459000,459000,459000,0
20230712,190000,42100033000,459000,459000,459000,459000,0
20230712,185900,42100033000,459000,459000,459000,459000,0
20230712,185800,42100033000,459000,459000,459000,459000,0
20230712,185700,42100033000,459000,459000,459000,459000,0
20230712,185600,42100033000,459000,459000,459000,459000,0
20230712,185500,42100033000,459000,459000,459000,459000,7492
20230712,185400,42100033000,459000,459000,459000,459000,0
20230712,185300,42100033000,459000,459000,459000,459000,0
20230712,185200,42100033000,459000,459000,459000,459000,0
20230712,185100,42100033000,459000,459000,459000,459000,0
20230712,185000,42100033000,459000,459000,459000,459000,0
20230712,184900,42100033000,459000,459000,459000,459000,0
20230712,184800,42100033000,459000,459000,459000,459000,0
20230712,184700,42100033000,459000,459000,459000,459000,0
20230712,184600,42100033000,459000,459000,459000,459000,0
20230712,184500,42100033000,459000,459000,459000,459000,0
20230712,184400,42100033000,459000,459000,459000,459000,0
20230712,184300,42100033000,459000,459000,459000,459000,0
20230712,184200,42100033000,459000,459000,459000,459000,0
20230712,184100,42100033000,459000,459000,459000,459000,0
20230712,184000,42100033000,459000,459000,459000,459000,0
20230712,183900,42100033000,459000,459000,459000,459000,0
20230712,183800,42100033000,459000,459000,459000,459000,0
20230712,183700,42100033000,459000,459000,459000,459000,0
20230712,183600,42100033000,459000,459000,459000,459000,0
20230712,183500,42100033000,459000,459000,459000,459000,0
20230712,183400,42100033000,459000,459000,459000,459000,0
20230712,183300,42100033000,459000,459000,459000,459000,0
20230712,183200,42100033000,459000,459000,459000,459000,0
20230712,183100,42100033000,459000,459000,459000,459000,0
20230712,183000,42100033000,459000,459000,459000,459000,0
20230712,182900,42100033000,459000,459000,459000,459000,0
20230712,182800,42100033000,459000,459000,459000,459000,0
20230712,182700,42100033000,459000,459000,459000,459000,0
20230712,182600,42100033000,459000,459000,459000,459000,0
20230712,182500,42100033000,459000,459000,459000,459000,7492
20230712,182400,42100033000,459000,459000,459000,459000,0
20230712,182300,42100033000,459000,459000,459000,459000,0
20230712,182200,42100033000,459000,459000,459000,459000,0
20230712,182100,42100033000,459000,459000,459000,459000,0
20230712,182000,42100033000,459000,459000,459000,459000,0
20230712,181900,42100033000,459000,459000,459000,459000,0
20230712,181800,42100033000,459000,459000,459000,459000,0
20230712,181700,42100033000,459000,459000,459000,459000,0
20230712,181600,42100033000,459000,459000,459000,459000,0
20230712,181500,42100033000,459000,459000,459000,459000,0
20230712,181400,42100033000,459000,459000,459000,459000,0
20230712,181300,42100033000,459000,459000,459000,459000,0
20230712,181200,42100033000,459000,459000,459000,459000,0
20230712,181100,42100033000,459000,459000,459000,459000,0
20230712,181000,42100033000,459000,459000,459000,459000,0
20230712,180900,42100033000,459000,459000,459000,459000,0
20230712,180800,42100033000,459000,459000,459000,459000,0
20230712,180700,42100033000,459000,459000,459000,459000,0
20230712,180600,42100033000,459000,459000,459000,459000,0
20230712,180500,42100033000,459000,459000,459000,459000,0
20230712,180400,42100033000,459000,459000,459000,459000,0
20230712,180300,42100033000,459000,459000,459000,459000,0
20230712,180200,42100033000,459000,459000,459000,459000,0
20230712,180100,42100033000,459000,459000,459000,459000,0
20230712,180000,42100033000,459000,459000,459000,459000,0
20230712,175900,42100033000,459000,459000,459000,459000,0
20230712,175800,42100033000,459000,459000,459000,459000,0
20230712,175700,42100033000,459000,459000,459000,459000,0
20230712,175600,42100033000,459000,459000,459000,459000,0
20230712,175500,42100033000,459000,459000,459000,459000,7492
20230712,175400,42100033000,459000,459000,459000,459000,0
20230712,175300,42100033000,459000,459000,459000,459000,0
20230712,175200,42100033000,459000,459000,459000,459000,0
20230712,175100,42100033000,459000,459000,459000,459000,0
20230712,175000,42100033000,459000,459000,459000,459000,0
20230712,174900,42100033000,459000,459000,459000,459000,0
20230712,174800,42100033000,459000,459000,459000,459000,0
20230712,174700,42100033000,459000,459000,459000,459000,0
20230712,174600,42100033000,459000,459000,459000,459000,0
20230712,174500,42100033000,459000,459000,459000,459000,0
20230712,174400,42100033000,459000,459000,459000,459000,0
20230712,174300,42100033000,459000,459000,459000,459000,0
20230712,174200,42100033000,459000,459000,459000,459000,0
20230712,174100,42100033000,459000,459000,459000,459000,0
20230712,174000,42100033000,459000,459000,459000,459000,0
20230712,173900,42100033000,459000,459000,459000,459000,0
20230712,173800,42100033000,459000,459000,459000,459000,0
20230712,173700,42100033000,459000,459000,459000,459000,0
20230712,173600,42100033000,459000,459000,459000,459000,0
20230712,173500,42100033000,459000,459000,459000,459000,0
20230712,173400,42100033000,459000,459000,459000,459000,0
20230712,173300,42100033000,459000,459000,459000,459000,0
20230712,173200,42100033000,459000,459000,459000,459000,0
20230712,173100,42100033000,459000,459000,459000,459000,0
20230712,173000,42100033000,459000,459000,459000,459000,0
20230712,172900,42100033000,459000,459000,459000,459000,0
20230712,172800,42100033000,459000,459000,459000,459000,0
20230712,172700,42100033000,459000,459000,459000,459000,0
20230712,172600,42100033000,459000,459000,459000,459000,0
20230712,172500,42100033000,459000,459000,459000,459000,7492
20230712,172400,42100033000,459000,459000,459000,459000,0
20230712,172300,42100033000,459000,459000,459000,459000,0
20230712,172200,42100033000,459000,459000,459000,459000,0
20230712,172100,42100033000,459000,459000,459000,459000,0
20230712,172000,42100033000,459000,459000,459000,459000,0
20230712,171900,42100033000,459000,459000,459000,459000,0
20230712,171800,42100033000,459000,459000,459000,459000,0
20230712,171700,42100033000,459000,459000,459000,459000,0
20230712,171600,42100033000,459000,459000,459000,459000,0
20230712,171500,42100033000,459000,459000,459000,459000,0
20230712,171400,42100033000,459000,459000,459000,459000,0
20230712,171300,42100033000,459000,459000,459000,459000,0
20230712,171200,42100033000,459000,459000,459000,459000,0
20230712,171100,42100033000,459000,459000,459000,459000,0
20230712,171000,42100033000,459000,459000,459000,459000,0
20230712,170900,42100033000,459000,459000,459000,459000,0
20230712,170800,42100033000,459000,459000,459000,459000,0
20230712,170700,42100033000,459000,459000,459000,459000,0
20230712,170600,42100033000,459000,459000,459000,459000,0
20230712,170500,42100033000,459000,459000,459000,459000,0
20230712,170400,42100033000,459000,459000,459000,459000,0
20230712,170300,42100033000,459000,459000,459000,459000,0
20230712,170200,42100033000,459000,459000,459000,459000,0
20230712,170100,42100033000,459000,459000,459000,459000,0
20230712,170000,42100033000,459000,459000,459000,459000,0
20230712,165900,42100033000,459000,459000,459000,459000,0
20230712,165800,42100033000,459000,459000,459000,459000,0
20230712,165700,42100033000,459000,459000,459000,459000,0
20230712,165600,42100033000,459000,459000,459000,459000,0
20230712,165500,42100033000,459000,459000,459000,459000,7492
20230712,165400,42100033000,459000,459000,459000,459000,0
20230712,165300,42100033000,459000,459000,459000,459000,0
20230712,165200,42100033000,459000,459000,459000,459000,0
20230712,165100,42100033000,459000,459000,459000,459000,0
20230712,165000,42100033000,459000,459000,459000,459000,0
20230712,164900,42100033000,459000,459000,459000,459000,0
20230712,164800,42100033000,459000,459000,459000,459000,0
20230712,164700,42100033000,459000,459000,459000,459000,0
20230712,164600,42100033000,459000,459000,459000,459000,0
20230712,164500,42100033000,459000,459000,459000,459000,0
20230712,164400,42100033000,459000,459000,459000,459000,0
20230712,164300,42100033000,459000,459000,459000,459000,0
20230712,164200,42100033000,459000,459000,459000,459000,0
20230712,164100,42100033000,459000,459000,459000,459000,0
20230712,164000,42100033000,459000,459000,459000,459000,0
20230712,163900,42100033000,459000,459000,459000,459000,0
20230712,163800,42100033000,459000,459000,459000,459000,0
20230712,163700,42100033000,459000,459000,459000,459000,0
20230712,163600,42100033000,459000,459000,459000,459000,0
20230712,163500,42100033000,459000,459000,459000,459000,0
20230712,163400,42100033000,459000,459000,459000,459000,0
20230712,163300,42100033000,459000,459000,459000,459000,0
20230712,163200,42100033000,459000,459000,459000,459000,0
20230712,163100,42100033000,459000,459000,459000,459000,0
20230712,163000,42100033000,459000,459000,459000,459000,0
20230712,162900,42100033000,459000,459000,459000,459000,0
20230712,162800,42100033000,459000,459000,459000,459000,0
20230712,162700,42100033000,459000,459000,459000,459000,0
20230712,162600,42100033000,459000,459000,459000,459000,0
20230712,162500,42100033000,459000,459000,459000,459000,7492
20230712,162400,42100033000,459000,459000,459000,459000,0
20230712,162300,42100033000,459000,459000,459000,459000,0
20230712,162200,42100033000,459000,459000,459000,459000,0
20230712,162100,42100033000,459000,459000,459000,459000,0
20230712,162000,42100033000,459000,459000,459000,459000,0
20230712,161900,42100033000,459000,459000,459000,459000,0
20230712,161800,42100033000,459000,459000,459000,459000,0
20230712,161700,42100033000,459000,459000,459000,459000,0
20230712,161600,42100033000,459000,459000,459000,459000,0
20230712,161500,42100033000,459000,459000,459000,459000,0
20230712,161400,42100033000,459000,459000,459000,459000,0
20230712,161300,42100033000,459000,459000,459000,459000,0
20230712,161200,42100033000,459000,459000,459000,459000,0
20230712,161100,42100033000,459000,459000,459000,459000,0
20230712,161000,42100033000,459000,459000,459000,459000,0
20230712,160900,42100033000,459000,459000,459000,459000,0
20230712,160800,42100033000,459000,459000,459000,459000,0
20230712,160700,42100033000,459000,459000,459000,459000,0
20230712,160600,42100033000,459000,459000,459000,459000,0
20230712,160500,42100033000,459000,459000,459000,459000,0
20230712,160400,42100033000,459000,459000,459000,459000,0
20230712,160300,42100033000,459000,459000,459000,459000,0
20230712,160200,42100033000,459000,459000,459000,459000,0
20230712,160100,42100033000,459000,459000,459000,459000,0
20230712,160000,42100033000,459000,459000,459000,459000,0
20230712,155900,42100033000,459000,459000,459000,459000,0
20230712,155800,42100033000,459000,459000,459000,459000,0
20230712,155700,42100033000,459000,459000,459000,459000,0
20230712,155600,42100033000,459000,459000,459000,459000,0
20230712,155500,42100033000,459000,459000,459000,459000,7492
20230712,155400,42100033000,459000,459000,459000,459000,0
20230712,155300,42100033000,459000,459000,459000,459000,0
20230712,155200,42100033000,459000,459000,459000,459000,0
20230712,155100,42100033000,459000,459000,459000,459000,0
20230712,155000,42100033000,459000,459000,459000,459000,0
20230712,154900,42100033000,459000,459000,459000,459000,0
20230712,154800,42100033000,459000,459000,459000,459000,0
20230712,154700,42100033000,459000,459000,459000,459000,0
20230712,154600,42100033000,459000,459000,459000,459000,0
20230712,154500,42100033000,459000,459000,459000,459000,0
20230712,154400,42100033000,459000,459000,459000,459000,0
20230712,154300,42100033000,459000,459000,459000,459000,0
20230712,154200,42100033000,459000,459000,459000,459000,0
20230712,154100,42100033000,459000,459000,459000,459000,0
20230712,154000,42100033000,459000,459000,459000,459000,0
20230712,153900,42100033000,459000,459000,459000,459000,0
20230712,153800,42100033000,459000,459000,459000,459000,0
20230712,153700,42100033000,459000,459000,459000,459000,0
20230712,153600,42100033000,459000,459000,459000,459000,0
20230712,153500,42100033000,459000,459000,459000,459000,0
20230712,153400,42100033000,459000,459000,459000,459000,0
20230712,153300,42100033000,459000,459000,459000,459000,0
20230712,153200,42100033000,459000,459000,459000,459000,0
20230712,153100,42100033000,459000,459000,459000,459000,0
20230712,153000,42100033000,459000,459000,459000,459000,7492
20230712,152900,38661205000,459000,459000,459000,459000,0
20230712,152800,38661205000,459000,459000,459000,459000,0
20230712,152700,38661205000,459000,459000,459000,459000,0
20230712,152600,38661205000,459000,459000,459000,459000,0
20230712,152500,38661205000,459000,459000,459000,459000,0
20230712,152400,38661205000,459000,459000,459000,459000,0
20230712,152300,38661205000,459000,459000,459000,459000,0
20230712,152200,38661205000,459000,459000,459000,459000,0
20230712,152100,38661205000,459000,459000,459000,459000,0
20230712,152000,38661205000,459000,459000,459000,459000,0
20230712,151900,38661205000,459000,459500,459500,459000,509
20230712,151800,38427408000,459500,459500,459500,459000,240
20230712,151700,38317181500,459000,459500,459500,459000,97
20230712,151600,38272627500,459500,459500,459500,459000,76
20230712,151500,38237712500,459500,459000,459500,459000,121
20230712,151400,38182138000,458500,458500,459500,458500,54
20230712,151300,38157352500,459000,459000,459000,458500,203
20230712,151200,38064180500,459000,459000,459500,458500,899
20230712,151100,37651538500,459500,459000,459500,458500,269
20230712,151000,37528064000,459000,458500,459000,458500,153
20230712,150900,37457846000,458500,459000,459000,458500,253
20230712,150800,37341723000,459000,458500,459000,458500,125
20230712,150700,37284352500,459000,458500,459000,458000,81
20230712,150600,37247194000,458500,458000,458500,457500,158
20230712,150500,37174776000,458000,457500,458000,457500,114
20230712,150400,37122597000,457500,457500,457500,457000,117
20230712,150300,37069075000,457500,457000,457500,457000,154
20230712,150200,36998624000,457500,457500,457500,457000,263
20230712,150100,36878309000,457500,457500,457500,457000,123
20230712,150000,36822052500,457000,457500,457500,457000,225
20230712,145900,36719120500,457500,457000,457500,457000,306
20230712,145800,36579201500,457500,457000,457500,457000,167
20230712,145700,36502834000,457500,457500,457500,457000,109
20230712,145600,36452970000,457000,457000,457500,457000,94
20230712,145500,36409984500,457000,457000,457500,457000,261
20230712,145400,36290656500,457500,458500,458500,457500,1080
20230712,145300,35795956000,458500,458000,458500,458000,88
20230712,145200,35755614000,458500,458500,458500,458000,119
20230712,145100,35701067000,458000,458500,458500,458000,183
20230712,145000,35617171000,458500,458000,458500,457500,267
20230712,144900,35494866000,457500,458500,459000,457500,410
20230712,144800,35306945500,458500,459000,459000,458500,142
20230712,144700,35241782000,459000,458500,459000,458500,76
20230712,144600,35206902000,458500,458000,459000,457500,573
20230712,144500,34944244500,458000,458500,458500,458000,517
20230712,144400,34707437000,458000,458500,458500,458000,95
20230712,144300,34663906000,458000,458000,458000,457500,319
20230712,144200,34517807500,458000,458000,458000,457500,246
20230712,144100,34405183000,458000,458500,458500,457500,175
20230712,144000,34325035500,458500,457000,458500,457000,481
20230712,143900,34104868000,456500,459000,459000,456500,1687
20230712,143800,33332936500,458500,458000,459000,458000,96
20230712,143700,33288921000,458500,458500,458500,458000,147
20230712,143600,33221530500,458000,459000,459000,458000,527
20230712,143500,32979914000,458500,458500,459000,458500,68
20230712,143400,32948713000,458500,458500,459000,458500,192
20230712,143300,32860613000,459000,459000,459000,458500,134
20230712,143200,32799123500,458500,459500,459500,458500,238
20230712,143100,32689867000,459000,459000,459500,459000,283
20230712,143000,32559923500,459000,459000,459500,458500,164
20230712,142900,32484647000,458500,459500,460000,458500,360
20230712,142800,32319274500,460000,459500,460000,459000,235
20230712,142700,32211312500,459500,459000,460000,459000,195
20230712,142600,32121712500,459000,461000,461000,458000,1188
20230712,142500,31575243000,461000,461000,461000,460500,215
20230712,142400,31476132000,461000,461000,461000,460500,163
20230712,142300,31400993500,461000,460500,461000,460000,195
20230712,142200,31311172000,460500,461500,462000,460500,931
20230712,142100,30881849000,461500,460000,461500,459500,1543
20230712,142000,30170752500,460000,460000,460000,459500,611
20230712,141900,29889705500,459500,459000,460000,459000,497
20230712,141800,29661285000,459000,458000,459500,458000,1141
20230712,141700,29137749500,458500,458500,458500,458000,192
20230712,141600,29049767000,458000,457500,458500,457500,449
20230712,141500,28844146500,457500,457000,458000,457000,1047
20230712,141400,28365091000,457000,457000,457500,457000,147
20230712,141300,28297871500,457000,457000,457500,457000,105
20230712,141200,28249855000,457000,457500,458000,456500,419
20230712,141100,28058243500,457500,457000,458000,457000,182
20230712,141000,27974951000,457500,457000,458000,457000,657
20230712,140900,27674469000,457000,456000,457000,456000,336
20230712,140800,27521053500,456000,456000,456500,456000,126
20230712,140700,27463556000,456000,455500,456500,455500,317
20230712,140600,27319026000,456000,456000,456000,455500,78
20230712,140500,27283463000,456000,456000,456500,456000,367
20230712,140400,27116089000,456000,455500,456500,455500,290
20230712,140300,26983844500,455500,456000,456000,455500,98
20230712,140200,26939164500,456000,456500,456500,454500,540
20230712,140100,26693147000,456500,457000,457500,456000,822
20230712,140000,26317411000,456500,457500,457500,456500,356
20230712,135900,26154693000,457000,456500,458000,456500,1070
20230712,135800,25665442500,456000,454000,456000,453500,3594
20230712,135700,24031446500,454000,453500,454000,453500,979
20230712,135600,23587366500,453000,453500,453500,453000,65
20230712,135500,23557909000,453500,453000,453500,453000,73
20230712,135400,23524828500,453500,453500,453500,453000,90
20230712,135300,23484034000,453000,453000,453500,453000,168
20230712,135200,23407909000,453000,453000,453500,453000,72
20230712,135100,23375275000,453500,453000,453500,453000,229
20230712,135000,23271446500,453500,453500,453500,453000,51
20230712,134900,23248324500,453500,453000,453500,453000,17
20230712,134800,23240619000,453500,453500,453500,453000,61
20230712,134700,23212964000,453000,453500,453500,453000,521
20230712,134600,22976711000,453000,453000,453500,453000,59
20230712,134500,22949972500,453000,453000,453500,453000,125
20230712,134400,22893346500,453000,453500,453500,453000,39
20230712,134300,22875677000,453000,453000,453500,453000,51
20230712,134200,22852573000,453000,453000,453500,453000,54
20230712,134100,22828110500,453000,453500,453500,453000,89
20230712,134000,22787791500,453000,453000,453500,453000,115
20230712,133900,22735674000,453000,453500,453500,453000,58
20230712,133800,22709389000,453000,453000,453500,453000,59
20230712,133700,22682650000,453000,453500,453500,453000,59
20230712,133600,22655911000,453500,453000,453500,453000,135
20230712,133500,22594714000,453000,453000,453500,453000,65
20230712,133400,22565258500,453000,453500,453500,453000,56
20230712,133300,22539886000,453000,453000,453500,453000,70
20230712,133200,22508160500,453000,453000,453500,453000,101
20230712,133100,22462378000,453500,453000,453500,453000,69
20230712,133000,22431102500,453500,453000,453500,453000,211
20230712,132900,22335499000,453500,453000,453500,453000,83
20230712,132800,22297877000,453500,452500,453500,452500,1056
20230712,132700,21819432000,453000,453000,453000,452500,242
20230712,132600,21709811500,452500,452500,453000,452500,49
20230712,132500,21687618500,453000,453000,453000,452500,51
20230712,132400,21664519000,453000,453000,453000,452500,50
20230712,132300,21641876000,453000,453000,453000,452500,44
20230712,132200,21621947500,453000,453000,453000,452500,34
20230712,132100,21606549000,453000,452500,453000,452500,33
20230712,132000,21591604500,453000,452500,453000,452000,2397
20230712,131900,20506666000,452500,452500,452500,452000,22
20230712,131800,20496714500,452500,452500,452500,452000,17
20230712,131700,20489025500,452500,452500,452500,452000,38
20230712,131600,20471835000,452500,452000,452500,452000,16
20230712,131500,20464602000,452500,452000,452500,452000,10
20230712,131400,20460081000,452500,452000,452500,451500,215
20230712,131300,20362904500,452000,452000,452000,451500,110
20230712,131200,20313187500,452000,452000,452500,452000,87
20230712,131100,20273863000,452000,452500,452500,452000,528
20230712,131000,20035196500,452000,452500,452500,452000,10
20230712,130900,20030672500,452500,452500,452500,452500,13
20230712,130800,20024790000,452500,452500,452500,452000,45
20230712,130700,20004437500,452500,452500,452500,452000,244
20230712,130600,19894127500,452000,452000,452500,452000,19
20230712,130500,19885532000,452500,452500,452500,452500,2
20230712,130400,19884627000,452500,451500,452500,451500,2671
20230712,130300,18677652500,451000,451500,451500,451000,3
20230712,130200,18676299000,451000,451500,451500,451000,45
20230712,130100,18656002000,451000,451500,451500,451000,60
20230712,130000,18628916500,451000,451000,451500,451000,75
20230712,125900,18595088000,451500,451500,451500,451000,255
20230712,125800,18480073000,451500,451000,451500,451000,21
20230712,125700,18470592000,451000,451500,451500,451000,8
20230712,125600,18466983500,451500,451500,451500,451000,66
20230712,125500,18437213000,451000,451000,451000,451000,7
20230712,125400,18434056000,451500,451500,451500,451500,28
20230712,125300,18421414000,451500,451500,451500,451500,34
20230712,125200,18406063000,451500,452000,452000,451500,534
20230712,125100,18164948500,451500,452000,452000,451500,17
20230712,125000,18157267500,452000,452000,452000,451500,45
20230712,124900,18136938500,452000,452000,452000,452000,27
20230712,124800,18124734500,451500,452000,452000,451500,47
20230712,124700,18103493000,452000,452000,452000,451500,17
20230712,124600,18095809500,452000,452000,452000,452000,48
20230712,124500,18074113500,452000,452000,452000,451500,54
20230712,124400,18049717000,452000,452000,452000,452000,12
20230712,124300,18044293000,452000,452000,452000,451500,551
20230712,124200,17795243500,452000,452000,452000,451500,9
20230712,124100,17791176500,452000,452000,452000,452000,15
20230712,124000,17784396500,452000,452000,452000,452000,125
20230712,123900,17727896500,451500,452000,452000,451500,11
20230712,123800,17722925000,452000,452000,452000,451500,291
20230712,123700,17591530000,452000,452000,452000,451500,24
20230712,123600,17580683000,451500,452000,452000,451500,33
20230712,123500,17565768500,452000,452000,452000,451500,30
20230712,123400,17552209000,451500,451500,451500,451500,1
20230712,123300,17551757500,452000,451500,452000,451500,16
20230712,123200,17544526500,452000,452000,452000,451500,32
20230712,123100,17530065500,452000,452000,452000,452000,10
20230712,123000,17525545500,451500,452000,452000,451500,29
20230712,122900,17512444500,452000,452000,452000,451500,8
20230712,122800,17508830000,452000,452000,452000,452000,143
20230712,122700,17444194000,451500,451500,452000,451500,290
20230712,122600,17313253000,451000,451000,451000,451000,1
20230712,122500,17312802000,451500,450500,451500,450500,320
20230712,122400,17168557000,450500,450000,450500,450000,5
20230712,122300,17166306000,450000,450500,450500,450000,6
20230712,122200,17163604500,450500,450500,450500,450000,223
20230712,122100,17063144000,450500,450000,450500,450000,228
20230712,122000,16960436000,450000,449500,450500,449500,643
20230712,121900,16671230000,449000,449500,449500,449000,7
20230712,121800,16668084500,449000,449000,449000,449000,4
20230712,121700,16666288500,449000,449000,449500,449000,50
20230712,121600,16643838000,449500,449500,449500,449500,2
20230712,121500,16642939000,449000,449000,449000,449000,2
20230712,121400,16642041000,449000,449500,449500,449000,14
20230712,121300,16635752500,449000,449000,449000,449000,33
20230712,121200,16620935500,449000,449000,449000,449000,33
20230712,121100,16606118500,449000,449000,449000,449000,23
20230712,121000,16595791500,449000,449000,449000,449000,46
20230712,120900,16575137500,449000,448500,449000,448500,126
20230712,120800,16518567000,449000,448500,449000,448500,76
20230712,120700,16484454000,449000,448500,449000,448500,31
20230712,120600,16470544000,448500,449000,449000,448500,23
20230712,120500,16460225000,449000,449500,449500,448500,97
20230712,120400,16416672500,449000,449000,449500,449000,23
20230712,120300,16406345000,449000,449000,449000,449000,27
20230712,120200,16394222000,449000,449000,449500,449000,20
20230712,120100,16385238500,449000,449000,449500,449000,17
20230712,120000,16377605000,449000,450000,450000,449000,105
20230712,115900,16330414500,449000,450000,450000,449000,11
20230712,115800,16325473500,449000,449500,449500,449000,49
20230712,115700,16303455500,449000,449000,449500,449000,55
20230712,115600,16278753500,449000,449000,449500,449000,29
20230712,115500,16265729000,449000,449000,449000,449000,15
20230712,115400,16258994000,449000,449500,449500,449000,25
20230712,115300,16247768500,450000,449000,450000,449000,110
20230712,115200,16198326500,449000,449500,449500,449000,207
20230712,115100,16105280500,449500,449500,450000,449500,16
20230712,115000,16098088000,449500,449500,449500,449500,7
20230712,114900,16094941500,449500,450000,450000,449500,9
20230712,114800,16090895500,450000,449500,450000,449500,22
20230712,114700,16081002000,449500,450500,450500,449500,267
20230712,114600,15960849500,450000,450000,450500,450000,12
20230712,114500,15955446000,450500,450500,450500,450000,75
20230712,114400,15921660000,450500,450000,450500,450000,49
20230712,114300,15899587000,450500,450000,450500,450000,80
20230712,114200,15863564000,450500,450000,450500,449500,305
20230712,114100,15726322500,449500,450000,450000,449500,16
20230712,114000,15719123000,450000,450000,450000,449500,44
20230712,113900,15699324000,450000,450000,450000,449500,11
20230712,113800,15694375500,450000,449500,450000,449500,61
20230712,113700,15666926000,450000,450000,450000,450000,10
20230712,113600,15662426000,449500,449500,450000,449500,24
20230712,113500,15651632500,450000,449500,450000,449500,53
20230712,113400,15627802000,449500,450000,450000,449500,20
20230712,113300,15618805500,449500,449500,450000,449500,42
20230712,113200,15599923000,449500,450000,450000,449500,39
20230712,113100,15582379500,449500,449500,450000,449500,59
20230712,113000,15555851500,450000,449500,450000,449500,43
20230712,112900,15536510000,449500,449500,449500,449000,76
20230712,112800,15502356000,449500,449500,449500,449000,18
20230712,112700,15494270500,449500,450000,450000,449000,76
20230712,112600,15460111500,450000,449500,450000,449500,35
20230712,112500,15444368000,450000,449500,450000,449500,33
20230712,112400,15429525500,449500,449500,449500,449000,109
20230712,112300,15380531000,449500,450000,450000,449500,108
20230712,112200,15331949000,449500,449500,450000,449000,127
20230712,112100,15274852000,449500,449000,449500,448500,145
20230712,112000,15209747500,448500,449000,449000,448500,42
20230712,111900,15190900000,448500,448500,449000,448500,87
20230712,111800,15151847500,448500,449000,449000,448500,17
20230712,111700,15144219500,448500,449000,449000,448500,11
20230712,111600,15139284500,448500,448500,448500,448500,60
20230712,111500,15112374500,448500,448000,449000,448000,279
20230712,111400,14987254500,448500,448000,448500,448000,21
20230712,111300,14977839500,448500,448000,448500,448000,140
20230712,111200,14915065500,448000,448500,448500,448000,37
20230712,111100,14898483000,448500,448500,448500,448000,12
20230712,111000,14893104000,448000,448500,448500,448000,21
20230712,110900,14883692500,448500,449000,449000,448500,228
20230712,110800,14781433500,449000,449000,449000,448500,170
20230712,110700,14705107000,449500,449000,449500,449000,19
20230712,110600,14696573500,449500,449000,449500,449000,9
20230712,110500,14692531500,449500,449500,449500,449000,12
20230712,110400,14687141000,449500,449000,449500,449000,85
20230712,110300,14648951000,449000,449000,449500,449000,18
20230712,110200,14640868000,449500,449000,449500,449000,14
20230712,110100,14634580500,449500,450000,450000,448500,116
20230712,110000,14582528500,448500,449500,450000,448500,178
20230712,105900,14502551500,449500,449500,450000,449000,208
20230712,105800,14409096500,449500,449500,450000,449500,203
20230712,105700,14317765000,449500,449000,450000,449000,103
20230712,105600,14271476500,449500,449000,449500,449000,22
20230712,105500,14261596500,449500,449500,449500,449000,32
20230712,105400,14247222500,449500,449000,449500,449000,133
20230712,105300,14187452000,449500,449500,449500,449000,110
20230712,105200,14138034000,449500,449500,449500,449000,110
20230712,105100,14088599500,449500,449500,449500,449000,195
20230712,105000,14000956500,449000,449000,449500,449000,68
20230712,104900,13970413000,449000,449000,449500,448500,99
20230712,104800,13925963000,449000,449000,449000,448500,92
20230712,104700,13884658500,449000,449000,449000,449000,89
20230712,104600,13844697500,449000,449000,449000,448500,186
20230712,104500,13761187000,448500,449000,449000,448500,210
20230712,104400,13666909500,449000,449500,449500,449000,57
20230712,104300,13641301000,449000,449500,449500,449000,54
20230712,104200,13617044500,449500,449500,449500,449000,35
20230712,104100,13601323000,449500,449500,449500,449000,72
20230712,104000,13568966000,449000,449500,449500,449000,54
20230712,103900,13544700500,449000,450500,450500,449000,2016
20230712,103800,12637256500,450500,450500,450500,450500,113
20230712,103700,12586350000,451000,451500,451500,450500,50
20230712,103600,12563802000,451000,450500,451000,450500,30
20230712,103500,12550275500,451000,451000,451000,450500,221
20230712,103400,12450609500,451000,451500,451500,451000,67
20230712,103300,12420388500,451500,451500,451500,451000,76
20230712,103200,12386080500,451500,451500,451500,451000,83
20230712,103100,12348613000,451500,452000,452000,451500,119
20230712,103000,12294872500,452000,452500,452500,452000,35
20230712,102900,12279052000,452500,452500,452500,452000,341
20230712,102800,12124874500,452500,453000,453000,452500,235
20230712,102700,12018484000,453000,453000,453500,453000,128
20230712,102600,11960491000,453000,453000,453500,453000,230
20230712,102500,11856254500,453000,453500,453500,453000,138
20230712,102400,11793690500,453000,453000,453500,452000,1419
20230712,102300,11150761500,452500,453000,453000,452500,283
20230712,102200,11022623000,452500,452500,453000,452500,175
20230712,102100,10943350000,453000,453000,453000,452500,172
20230712,102000,10865466000,453000,453000,453000,452500,240
20230712,101900,10756764000,452500,453000,453000,452500,276
20230712,101800,10631738000,453000,452500,453000,452500,148
20230712,101700,10564708000,452500,453000,453500,452500,501
20230712,101600,10337859000,453500,453500,453500,453000,236
20230712,101500,10230847000,453000,453000,453500,453000,139
20230712,101400,10167867000,453000,453500,453500,452500,257
20230712,101300,10051406000,453000,453000,453500,453000,158
20230712,101200,9979821000,453000,453000,453000,452500,128
20230712,101100,9921838000,453000,453000,453500,453000,281
20230712,101000,9794471500,453500,453500,453500,453000,244
20230712,100900,9683831500,453000,453000,453500,453000,236
20230712,100800,9576824500,453000,453000,453500,453000,272
20230712,100700,9453571000,453500,453000,453500,452500,319
20230712,100600,9309003000,452500,452000,453000,452000,88
20230712,100500,9269173500,452500,452000,452500,452000,180
20230712,100400,9187738000,452000,452500,452500,452000,282
20230712,100300,9060265500,452500,452500,452500,452500,179
20230712,100200,8979268000,452500,452500,453000,452000,441
20230712,100100,8779717000,452500,452500,452500,452000,142
20230712,100000,8715463500,452500,452500,453000,451500,339
20230712,095900,8562094500,453000,453500,454000,453000,473
20230712,095800,8347568000,453500,453000,454000,453000,287
20230712,095700,8217346500,452500,453000,453500,452500,521
20230712,095600,7981222000,453000,451000,453000,451000,687
20230712,095500,7670447500,451500,451500,451500,450500,181
20230712,095400,7588778000,451000,450000,451500,450000,494
20230712,095300,7366132000,450000,450000,450000,449500,200
20230712,095200,7276148000,450000,449000,450000,449000,326
20230712,095100,7129602000,449500,449000,449500,449000,18
20230712,095000,7121513000,449500,449500,449500,449500,57
20230712,094900,7095891500,449500,450000,450000,449000,190
20230712,094800,7010462500,450000,449500,450000,449000,226
20230712,094700,6908868500,449500,449000,449500,448500,136
20230712,094600,6847809500,449000,449000,449500,448500,318
20230712,094500,6705056500,448500,449000,449000,448500,349
20230712,094400,6548409000,449000,449000,449000,448500,143
20230712,094300,6484212500,448500,448500,449000,448500,54
20230712,094200,6459991000,449000,448500,449000,448000,171
20230712,094100,6383302000,448500,448500,449000,448000,357
20230712,094000,6223191500,448500,449000,449500,448500,217
20230712,093900,6125763500,449000,449500,449500,449000,127
20230712,093800,6068701500,449500,452000,452000,449500,922
20230712,093700,5653210500,452000,451500,452000,451500,70
20230712,093600,5621590000,451500,451500,452000,451500,235
20230712,093500,5515465500,451500,453000,453000,451500,521
20230712,093400,5279837500,453000,453500,453500,453000,98
20230712,093300,5235432000,453500,453000,453500,453000,259
20230712,093200,5118087000,453500,454000,454000,453000,283
20230712,093100,4989733000,454000,453500,454000,453500,75
20230712,093000,4955696000,454000,454000,454000,453500,93
20230712,092900,4913478500,454000,454000,454500,453500,316
20230712,092800,4769993500,454000,453500,454500,453500,489
20230712,092700,4547990000,453500,453500,454000,453000,523
20230712,092600,4310822500,453000,453500,453500,452500,331
20230712,092500,4160791500,453500,451000,453500,451000,1866
20230712,092400,3317053000,451500,451000,451500,451000,74
20230712,092300,3283671000,451000,451000,451000,451000,119
20230712,092200,3230002000,451000,451500,451500,451000,121
20230712,092100,3175409500,451000,451500,451500,451000,89
20230712,092000,3135264500,451000,451000,451000,450500,502
20230712,091900,2908881500,451000,450500,451000,450000,160
20230712,091800,2836801500,450500,450500,450500,450000,178
20230712,091700,2756646500,450500,450500,451000,450000,92
20230712,091600,2715195500,450500,450500,451000,450500,501
20230712,091500,2489446500,450000,449500,450500,449500,590
20230712,091400,2223909500,449500,449500,450000,449000,387
20230712,091300,2049935500,449000,449000,449500,449000,49
20230712,091200,2027929000,449000,448500,449500,448500,245
20230712,091100,1917914000,448500,448500,449000,448000,220
20230712,091000,1819223500,449000,449000,449500,449000,204
20230712,090900,1727574000,449500,447500,450000,447500,1037
20230712,090800,1262202000,447000,447000,447500,446000,137
20230712,090700,1200956500,447000,447500,447500,446000,149
20230712,090600,1134404500,447500,447500,448000,447000,333
20230712,090500,985345000,447500,448000,448000,447500,32
20230712,090400,971023500,448000,447000,448000,446000,533
20230712,090300,732637000,446000,447500,448000,446000,257
20230712,090200,617836500,447500,446000,448000,446000,314
20230712,090100,477537500,447000,449000,449000,446500,463
20230712,090000,270277000,449000,446000,449500,446000,604