KissMeData/051900/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,192600,37608177000,461000,461000,461000,461000,17777
20230713,192500,37608177000,461000,461000,461000,461000,0
20230713,192400,37608177000,461000,461000,461000,461000,0
20230713,192300,37608177000,461000,461000,461000,461000,0
20230713,192200,37608177000,461000,461000,461000,461000,0
20230713,192100,37608177000,461000,461000,461000,461000,0
20230713,192000,37608177000,461000,461000,461000,461000,0
20230713,191900,37608177000,461000,461000,461000,461000,0
20230713,191800,37608177000,461000,461000,461000,461000,0
20230713,191700,37608177000,461000,461000,461000,461000,0
20230713,191600,37608177000,461000,461000,461000,461000,0
20230713,191500,37608177000,461000,461000,461000,461000,0
20230713,191400,37608177000,461000,461000,461000,461000,0
20230713,191300,37608177000,461000,461000,461000,461000,0
20230713,191200,37608177000,461000,461000,461000,461000,0
20230713,191100,37608177000,461000,461000,461000,461000,0
20230713,191000,37608177000,461000,461000,461000,461000,0
20230713,190900,37608177000,461000,461000,461000,461000,0
20230713,190800,37608177000,461000,461000,461000,461000,0
20230713,190700,37608177000,461000,461000,461000,461000,0
20230713,190600,37608177000,461000,461000,461000,461000,0
20230713,190500,37608177000,461000,461000,461000,461000,0
20230713,190400,37608177000,461000,461000,461000,461000,0
20230713,190300,37608177000,461000,461000,461000,461000,0
20230713,190200,37608177000,461000,461000,461000,461000,0
20230713,190100,37608177000,461000,461000,461000,461000,0
20230713,190000,37608177000,461000,461000,461000,461000,0
20230713,185900,37608177000,461000,461000,461000,461000,0
20230713,185800,37608177000,461000,461000,461000,461000,0
20230713,185700,37608177000,461000,461000,461000,461000,0
20230713,185600,37608177000,461000,461000,461000,461000,17777
20230713,185500,37608177000,461000,461000,461000,461000,0
20230713,185400,37608177000,461000,461000,461000,461000,0
20230713,185300,37608177000,461000,461000,461000,461000,0
20230713,185200,37608177000,461000,461000,461000,461000,0
20230713,185100,37608177000,461000,461000,461000,461000,0
20230713,185000,37608177000,461000,461000,461000,461000,0
20230713,184900,37608177000,461000,461000,461000,461000,0
20230713,184800,37608177000,461000,461000,461000,461000,0
20230713,184700,37608177000,461000,461000,461000,461000,0
20230713,184600,37608177000,461000,461000,461000,461000,0
20230713,184500,37608177000,461000,461000,461000,461000,0
20230713,184400,37608177000,461000,461000,461000,461000,0
20230713,184300,37608177000,461000,461000,461000,461000,0
20230713,184200,37608177000,461000,461000,461000,461000,0
20230713,184100,37608177000,461000,461000,461000,461000,0
20230713,184000,37608177000,461000,461000,461000,461000,0
20230713,183900,37608177000,461000,461000,461000,461000,0
20230713,183800,37608177000,461000,461000,461000,461000,0
20230713,183700,37608177000,461000,461000,461000,461000,0
20230713,183600,37608177000,461000,461000,461000,461000,0
20230713,183500,37608177000,461000,461000,461000,461000,0
20230713,183400,37608177000,461000,461000,461000,461000,0
20230713,183300,37608177000,461000,461000,461000,461000,0
20230713,183200,37608177000,461000,461000,461000,461000,0
20230713,183100,37608177000,461000,461000,461000,461000,0
20230713,183000,37608177000,461000,461000,461000,461000,0
20230713,182900,37608177000,461000,461000,461000,461000,0
20230713,182800,37608177000,461000,461000,461000,461000,0
20230713,182700,37608177000,461000,461000,461000,461000,0
20230713,182600,37608177000,461000,461000,461000,461000,17777
20230713,182500,37608177000,461000,461000,461000,461000,0
20230713,182400,37608177000,461000,461000,461000,461000,0
20230713,182300,37608177000,461000,461000,461000,461000,0
20230713,182200,37608177000,461000,461000,461000,461000,0
20230713,182100,37608177000,461000,461000,461000,461000,0
20230713,182000,37608177000,461000,461000,461000,461000,0
20230713,181900,37608177000,461000,461000,461000,461000,0
20230713,181800,37608177000,461000,461000,461000,461000,0
20230713,181700,37608177000,461000,461000,461000,461000,0
20230713,181600,37608177000,461000,461000,461000,461000,0
20230713,181500,37608177000,461000,461000,461000,461000,0
20230713,181400,37608177000,461000,461000,461000,461000,0
20230713,181300,37608177000,461000,461000,461000,461000,0
20230713,181200,37608177000,461000,461000,461000,461000,0
20230713,181100,37608177000,461000,461000,461000,461000,0
20230713,181000,37608177000,461000,461000,461000,461000,0
20230713,180900,37608177000,461000,461000,461000,461000,0
20230713,180800,37608177000,461000,461000,461000,461000,0
20230713,180700,37608177000,461000,461000,461000,461000,0
20230713,180600,37608177000,461000,461000,461000,461000,0
20230713,180500,37608177000,461000,461000,461000,461000,0
20230713,180400,37608177000,461000,461000,461000,461000,0
20230713,180300,37608177000,461000,461000,461000,461000,0
20230713,180200,37608177000,461000,461000,461000,461000,0
20230713,180100,37608177000,461000,461000,461000,461000,0
20230713,180000,37608177000,461000,461000,461000,461000,0
20230713,175900,37608177000,461000,461000,461000,461000,0
20230713,175800,37608177000,461000,461000,461000,461000,0
20230713,175700,37608177000,461000,461000,461000,461000,0
20230713,175600,37608177000,461000,461000,461000,461000,17777
20230713,175500,37608177000,461000,461000,461000,461000,0
20230713,175400,37608177000,461000,461000,461000,461000,0
20230713,175300,37608177000,461000,461000,461000,461000,0
20230713,175200,37608177000,461000,461000,461000,461000,0
20230713,175100,37608177000,461000,461000,461000,461000,0
20230713,175000,37608177000,461000,461000,461000,461000,0
20230713,174900,37608177000,461000,461000,461000,461000,0
20230713,174800,37608177000,461000,461000,461000,461000,0
20230713,174700,37608177000,461000,461000,461000,461000,0
20230713,174600,37608177000,461000,461000,461000,461000,0
20230713,174500,37608177000,461000,461000,461000,461000,0
20230713,174400,37608177000,461000,461000,461000,461000,0
20230713,174300,37608177000,461000,461000,461000,461000,0
20230713,174200,37608177000,461000,461000,461000,461000,0
20230713,174100,37608177000,461000,461000,461000,461000,0
20230713,174000,37608177000,461000,461000,461000,461000,0
20230713,173900,37608177000,461000,461000,461000,461000,0
20230713,173800,37608177000,461000,461000,461000,461000,0
20230713,173700,37608177000,461000,461000,461000,461000,0
20230713,173600,37608177000,461000,461000,461000,461000,0
20230713,173500,37608177000,461000,461000,461000,461000,0
20230713,173400,37608177000,461000,461000,461000,461000,0
20230713,173300,37608177000,461000,461000,461000,461000,0
20230713,173200,37608177000,461000,461000,461000,461000,0
20230713,173100,37608177000,461000,461000,461000,461000,0
20230713,173000,37608177000,461000,461000,461000,461000,0
20230713,172900,37608177000,461000,461000,461000,461000,0
20230713,172800,37608177000,461000,461000,461000,461000,0
20230713,172700,37608177000,461000,461000,461000,461000,0
20230713,172600,37608177000,461000,461000,461000,461000,17777
20230713,172500,37608177000,461000,461000,461000,461000,0
20230713,172400,37608177000,461000,461000,461000,461000,0
20230713,172300,37608177000,461000,461000,461000,461000,0
20230713,172200,37608177000,461000,461000,461000,461000,0
20230713,172100,37608177000,461000,461000,461000,461000,0
20230713,172000,37608177000,461000,461000,461000,461000,0
20230713,171900,37608177000,461000,461000,461000,461000,0
20230713,171800,37608177000,461000,461000,461000,461000,0
20230713,171700,37608177000,461000,461000,461000,461000,0
20230713,171600,37608177000,461000,461000,461000,461000,0
20230713,171500,37608177000,461000,461000,461000,461000,0
20230713,171400,37608177000,461000,461000,461000,461000,0
20230713,171300,37608177000,461000,461000,461000,461000,0
20230713,171200,37608177000,461000,461000,461000,461000,0
20230713,171100,37608177000,461000,461000,461000,461000,0
20230713,171000,37608177000,461000,461000,461000,461000,0
20230713,170900,37608177000,461000,461000,461000,461000,0
20230713,170800,37608177000,461000,461000,461000,461000,0
20230713,170700,37608177000,461000,461000,461000,461000,0
20230713,170600,37608177000,461000,461000,461000,461000,0
20230713,170500,37608177000,461000,461000,461000,461000,0
20230713,170400,37608177000,461000,461000,461000,461000,0
20230713,170300,37608177000,461000,461000,461000,461000,0
20230713,170200,37608177000,461000,461000,461000,461000,0
20230713,170100,37608177000,461000,461000,461000,461000,0
20230713,170000,37608177000,461000,461000,461000,461000,0
20230713,165900,37608177000,461000,461000,461000,461000,0
20230713,165800,37608177000,461000,461000,461000,461000,0
20230713,165700,37608177000,461000,461000,461000,461000,0
20230713,165600,37608177000,461000,461000,461000,461000,17777
20230713,165500,37608177000,461000,461000,461000,461000,0
20230713,165400,37608177000,461000,461000,461000,461000,0
20230713,165300,37608177000,461000,461000,461000,461000,0
20230713,165200,37608177000,461000,461000,461000,461000,0
20230713,165100,37608177000,461000,461000,461000,461000,0
20230713,165000,37608177000,461000,461000,461000,461000,0
20230713,164900,37608177000,461000,461000,461000,461000,0
20230713,164800,37608177000,461000,461000,461000,461000,0
20230713,164700,37608177000,461000,461000,461000,461000,0
20230713,164600,37608177000,461000,461000,461000,461000,0
20230713,164500,37608177000,461000,461000,461000,461000,0
20230713,164400,37608177000,461000,461000,461000,461000,0
20230713,164300,37608177000,461000,461000,461000,461000,0
20230713,164200,37608177000,461000,461000,461000,461000,0
20230713,164100,37608177000,461000,461000,461000,461000,0
20230713,164000,37608177000,461000,461000,461000,461000,0
20230713,163900,37608177000,461000,461000,461000,461000,0
20230713,163800,37608177000,461000,461000,461000,461000,0
20230713,163700,37608177000,461000,461000,461000,461000,0
20230713,163600,37608177000,461000,461000,461000,461000,0
20230713,163500,37608177000,461000,461000,461000,461000,0
20230713,163400,37608177000,461000,461000,461000,461000,0
20230713,163300,37608177000,461000,461000,461000,461000,0
20230713,163200,37608177000,461000,461000,461000,461000,0
20230713,163100,37608177000,461000,461000,461000,461000,0
20230713,163000,37608177000,461000,461000,461000,461000,0
20230713,162900,37608177000,461000,461000,461000,461000,0
20230713,162800,37608177000,461000,461000,461000,461000,0
20230713,162700,37608177000,461000,461000,461000,461000,0
20230713,162600,37608177000,461000,461000,461000,461000,17777
20230713,162500,37608177000,461000,461000,461000,461000,0
20230713,162400,37608177000,461000,461000,461000,461000,0
20230713,162300,37608177000,461000,461000,461000,461000,0
20230713,162200,37608177000,461000,461000,461000,461000,0
20230713,162100,37608177000,461000,461000,461000,461000,0
20230713,162000,37608177000,461000,461000,461000,461000,0
20230713,161900,37608177000,461000,461000,461000,461000,0
20230713,161800,37608177000,461000,461000,461000,461000,0
20230713,161700,37608177000,461000,461000,461000,461000,0
20230713,161600,37608177000,461000,461000,461000,461000,0
20230713,161500,37608177000,461000,461000,461000,461000,0
20230713,161400,37608177000,461000,461000,461000,461000,0
20230713,161300,37608177000,461000,461000,461000,461000,0
20230713,161200,37608177000,461000,461000,461000,461000,0
20230713,161100,37608177000,461000,461000,461000,461000,0
20230713,161000,37608177000,461000,461000,461000,461000,0
20230713,160900,37608177000,461000,461000,461000,461000,0
20230713,160800,37608177000,461000,461000,461000,461000,0
20230713,160700,37608177000,461000,461000,461000,461000,0
20230713,160600,37608177000,461000,461000,461000,461000,0
20230713,160500,37608177000,461000,461000,461000,461000,0
20230713,160400,37608177000,461000,461000,461000,461000,0
20230713,160300,37608177000,461000,461000,461000,461000,0
20230713,160200,37608177000,461000,461000,461000,461000,0
20230713,160100,37608177000,461000,461000,461000,461000,0
20230713,160000,37608177000,461000,461000,461000,461000,0
20230713,155900,37608177000,461000,461000,461000,461000,0
20230713,155800,37608177000,461000,461000,461000,461000,0
20230713,155700,37608177000,461000,461000,461000,461000,0
20230713,155600,37608177000,461000,461000,461000,461000,17777
20230713,155500,37608177000,461000,461000,461000,461000,0
20230713,155400,37608177000,461000,461000,461000,461000,0
20230713,155300,37608177000,461000,461000,461000,461000,0
20230713,155200,37608177000,461000,461000,461000,461000,0
20230713,155100,37608177000,461000,461000,461000,461000,0
20230713,155000,37608177000,461000,461000,461000,461000,0
20230713,154900,37608177000,461000,461000,461000,461000,0
20230713,154800,37608177000,461000,461000,461000,461000,0
20230713,154700,37608177000,461000,461000,461000,461000,0
20230713,154600,37608177000,461000,461000,461000,461000,0
20230713,154500,37608177000,461000,461000,461000,461000,0
20230713,154400,37608177000,461000,461000,461000,461000,0
20230713,154300,37608177000,461000,461000,461000,461000,0
20230713,154200,37608177000,461000,461000,461000,461000,0
20230713,154100,37608177000,461000,461000,461000,461000,0
20230713,154000,37608177000,461000,461000,461000,461000,0
20230713,153900,37608177000,461000,461000,461000,461000,0
20230713,153800,37608177000,461000,461000,461000,461000,0
20230713,153700,37608177000,461000,461000,461000,461000,0
20230713,153600,37608177000,461000,461000,461000,461000,0
20230713,153500,37608177000,461000,461000,461000,461000,0
20230713,153400,37608177000,461000,461000,461000,461000,0
20230713,153300,37608177000,461000,461000,461000,461000,0
20230713,153200,37608177000,461000,461000,461000,461000,0
20230713,153100,37608177000,461000,461000,461000,461000,0
20230713,153000,37608177000,461000,461000,461000,461000,17777
20230713,152900,29412980000,463500,463500,463500,463500,0
20230713,152800,29412980000,463500,463500,463500,463500,0
20230713,152700,29412980000,463500,463500,463500,463500,0
20230713,152600,29412980000,463500,463500,463500,463500,0
20230713,152500,29412980000,463500,463500,463500,463500,0
20230713,152400,29412980000,463500,463500,463500,463500,0
20230713,152300,29412980000,463500,463500,463500,463500,0
20230713,152200,29412980000,463500,463500,463500,463500,0
20230713,152100,29412980000,463500,463500,463500,463500,0
20230713,152000,29412980000,463500,463500,463500,463500,0
20230713,151900,29412980000,463500,462500,463500,462000,138
20230713,151800,29349133000,463000,462000,463000,462000,136
20230713,151700,29286232000,462500,463500,463500,462000,201
20230713,151600,29193204500,463000,463000,463500,463000,53
20230713,151500,29168660000,463000,463500,463500,463000,139
20230713,151400,29104273000,463000,463500,464000,462000,1030
20230713,151300,28627012000,464000,464000,464000,463500,188
20230713,151200,28539820000,464000,463500,464000,463500,125
20230713,151100,28481852000,463500,463500,464000,463500,42
20230713,151000,28462376500,464000,464000,464000,463500,94
20230713,150900,28418775000,464000,463500,464000,463500,109
20230713,150800,28368231500,464000,464000,464000,463500,96
20230713,150700,28323710000,464000,463500,464000,463500,72
20230713,150600,28290316000,463500,463500,464000,463500,47
20230713,150500,28268518000,464000,463500,464000,463500,90
20230713,150400,28226786000,463500,463500,464000,463500,41
20230713,150300,28207773500,463500,464000,464000,463500,95
20230713,150200,28163731000,464000,463500,464000,463500,58
20230713,150100,28136839000,463500,462000,464000,462000,439
20230713,150000,27933672000,462500,462000,462500,462000,110
20230713,145900,27882840500,462500,462000,462500,462000,138
20230713,145800,27819052500,462500,462000,462500,462000,84
20230713,145700,27780237000,462500,462000,462500,462000,59
20230713,145600,27752973000,462000,462000,462500,462000,113
20230713,145500,27700758500,462000,462000,462500,462000,100
20230713,145400,27654530500,462000,462500,462500,462000,142
20230713,145300,27588896000,462500,462000,462500,462000,72
20230713,145200,27555625500,462500,462000,462500,462000,73
20230713,145100,27521891500,462000,462000,462500,462000,39
20230713,145000,27503866000,462000,462500,463000,462000,194
20230713,144900,27414191500,462500,462500,463000,462500,80
20230713,144800,27377178000,462500,462500,463000,462500,158
20230713,144700,27304087000,462500,462500,463000,462500,62
20230713,144600,27275410000,463000,462500,463000,462500,111
20230713,144500,27224059500,463000,462500,463000,462500,59
20230713,144400,27196765000,462500,462500,463000,462500,117
20230713,144300,27142641000,462500,462500,463000,462500,57
20230713,144200,27116271500,462500,462500,463000,462500,81
20230713,144100,27078795000,462500,462500,463000,462500,42
20230713,144000,27059367000,462500,462500,463000,462500,80
20230713,143900,27022359500,462500,462500,463000,462500,67
20230713,143800,26991365500,462500,464000,464000,462000,1164
20230713,143700,26452230500,463500,464000,464000,463500,88
20230713,143600,26411427500,464000,463500,464000,463500,45
20230713,143500,26390559500,463500,463500,464000,463500,71
20230713,143400,26357646500,463500,463500,464000,463500,49
20230713,143300,26334926000,464000,463500,464000,463500,74
20230713,143200,26300611500,463500,464000,464000,463500,71
20230713,143100,26267684500,463500,463500,464000,463500,76
20230713,143000,26232452000,463500,463500,464000,463500,67
20230713,142900,26201389000,464000,463500,464000,463500,106
20230713,142800,26152246500,463500,463500,464000,463500,46
20230713,142700,26130918500,464000,463500,464000,463500,83
20230713,142600,26092443000,463500,463500,464000,463500,101
20230713,142500,26045628000,463500,463500,464000,463500,138
20230713,142400,25981654500,463500,464000,464000,463500,62
20230713,142300,25952914000,463500,463500,464000,463500,84
20230713,142200,25913976500,464000,463500,464000,463500,44
20230713,142100,25893575500,463500,463500,464000,463500,68
20230713,142000,25862049500,463500,463500,464000,463500,43
20230713,141900,25842115500,463500,463500,464000,463500,51
20230713,141800,25818473000,463500,464000,464000,463500,64
20230713,141700,25788802500,464000,464000,464000,463500,62
20230713,141600,25760061000,463500,464000,464000,463500,41
20230713,141500,25741054500,464000,464000,464000,463500,23
20230713,141400,25730388000,463500,464000,464000,463500,42
20230713,141300,25710916500,464000,463500,464000,463500,31
20230713,141200,25696536500,464000,463500,464000,463500,26
20230713,141100,25684483000,463500,463500,464000,463500,49
20230713,141000,25661769000,463500,464000,464000,463500,52
20230713,140900,25637665500,464000,463500,464000,463500,16
20230713,140800,25630246000,464000,463000,464000,463000,238
20230713,140700,25519940500,463000,464000,464000,463000,111
20230713,140600,25468480000,464000,463500,464000,463500,284
20230713,140500,25336722500,463500,463000,464000,463000,276
20230713,140400,25208875000,462500,462500,463000,462500,31
20230713,140300,25194535500,462500,461500,463500,461500,682
20230713,140200,24879100500,461500,461500,462000,461500,44
20230713,140100,24858792500,461500,461500,462000,461500,88
20230713,140000,24818173000,461500,461500,462000,461500,521
20230713,135900,24577721000,461500,462000,462500,461500,304
20230713,135800,24437300000,462500,462000,462500,462000,166
20230713,135700,24360604500,462000,462000,462500,462000,166
20230713,135600,24283909000,462500,462000,462500,462000,168
20230713,135500,24206289000,462000,462000,462500,462000,58
20230713,135400,24179486500,462500,462000,462500,462000,25
20230713,135300,24167930000,462500,462000,462500,462000,53
20230713,135200,24143433000,462000,462500,462500,462000,25
20230713,135100,24131879000,462000,462500,462500,462000,25
20230713,135000,24120325000,462500,462000,462500,462000,39
20230713,134900,24102300500,462500,462000,462500,462000,40
20230713,134800,24083814000,462000,462500,462500,462000,184
20230713,134700,23998796000,462000,462000,462500,462000,31
20230713,134600,23984467500,462000,462000,462500,462000,27
20230713,134500,23971989500,462000,462500,462500,462000,43
20230713,134400,23952113500,462000,462500,462500,462000,45
20230713,134300,23931307500,462500,462000,462500,462000,84
20230713,134200,23892469000,462000,463500,463500,462000,360
20230713,134100,23726001500,463000,463000,463000,463000,239
20230713,134000,23615344500,463000,463000,463500,463000,50
20230713,133900,23592181000,463500,464000,464000,463000,398
20230713,133800,23407675500,464000,462500,464000,462500,1174
20230713,133700,22863784500,463000,462500,463000,462500,43
20230713,133600,22843880000,462500,462500,463000,462500,69
20230713,133500,22811962000,463000,462500,463000,462500,31
20230713,133400,22797612500,462500,462500,463000,462500,218
20230713,133300,22696782000,462500,462500,463000,462500,27
20230713,133200,22684290500,462500,462500,463000,462500,19
20230713,133100,22675499500,462500,462500,463000,462500,31
20230713,133000,22661159000,462500,462500,462500,462500,36
20230713,132900,22644509000,463000,463000,463000,462500,72
20230713,132800,22611174000,462500,462500,463000,462500,33
20230713,132700,22595907000,463000,462500,463000,462500,16
20230713,132600,22588505500,462500,462500,463000,462500,73
20230713,132500,22554740500,463000,463000,463000,462500,21
20230713,132400,22545025000,463000,462500,463000,462500,5
20230713,132300,22542711000,462500,463000,463000,462500,36
20230713,132200,22526055500,462500,462500,462500,462500,51
20230713,132100,22502468000,463000,463000,463500,463000,254
20230713,132000,22384864500,463000,463500,463500,463000,39
20230713,131900,22366798000,463000,463000,463000,463000,16
20230713,131800,22359390000,463500,463500,463500,463000,33
20230713,131700,22344108500,463000,463000,463500,463000,60
20230713,131600,22316327500,463500,463000,463500,463000,67
20230713,131500,22285304500,463000,463500,463500,463000,7
20230713,131400,22282063000,463500,463000,463500,463000,2
20230713,131300,22281136500,463000,463500,463500,463000,23
20230713,131200,22270486000,463500,463000,463500,463000,439
20230713,131100,22067218500,462500,463000,463000,462500,78
20230713,131000,22031110000,463000,463000,463000,462500,31
20230713,130900,22016768000,463000,463000,463000,462500,793
20230713,130800,21649610000,463500,463500,463500,463500,25
20230713,130700,21638022500,463500,463500,463500,463000,101
20230713,130600,21591214500,463500,464000,464000,463500,715
20230713,130500,21259804500,464000,464000,464000,463500,23
20230713,130400,21249138500,464000,464000,464000,463500,85
20230713,130300,21209699000,464000,464000,464000,464000,11
20230713,130200,21204595000,464000,464000,464000,463500,216
20230713,130100,21104375000,464000,464000,464000,463500,199
20230713,130000,21012062000,464000,463500,464000,463500,79
20230713,125900,20975415500,463500,463500,464000,463500,62
20230713,125800,20946676000,463500,464000,464000,463500,36
20230713,125700,20929989500,464000,463500,464000,463500,11
20230713,125600,20924890000,463500,464000,464000,463500,53
20230713,125500,20900319000,463500,463500,463500,463500,1
20230713,125400,20899855500,463500,464000,464000,463500,31
20230713,125300,20885474000,464000,464000,464000,464000,39
20230713,125200,20867378000,464000,463500,464000,463500,71
20230713,125100,20834434500,463500,464000,464000,463500,14
20230713,125000,20827939500,463500,464000,464500,463500,398
20230713,124900,20643264500,463500,464000,465000,463500,682
20230713,124800,20326755000,464000,464000,464000,463500,18
20230713,124700,20318403500,463500,464000,464000,463500,41
20230713,124600,20299383000,463500,464000,464000,463500,438
20230713,124500,20096157500,464000,464000,464500,464000,29
20230713,124400,20082695500,464000,464000,464000,464000,31
20230713,124300,20068311500,464000,464000,464500,464000,248
20230713,124200,19953239000,464000,464000,464500,464000,41
20230713,124100,19934213000,464000,464000,464000,464000,5
20230713,124000,19931893000,464000,464500,464500,464000,67
20230713,123900,19900785500,464500,464500,465000,464000,542
20230713,123800,19649007000,465000,464500,465000,464500,132
20230713,123700,19587680000,465000,465000,465000,465000,12
20230713,123600,19582100000,464500,464500,464500,464500,9
20230713,123500,19577919500,464500,465000,465000,464500,149
20230713,123400,19508636000,465500,465500,465500,465000,205
20230713,123300,19413308000,465000,466000,466500,465000,829
20230713,123200,19027043000,466000,466000,466500,466000,34
20230713,123100,19011196000,466000,466500,466500,466000,17
20230713,123000,19003266000,466000,466000,466500,466000,11
20230713,122900,18998137500,466500,466500,466500,466000,61
20230713,122800,18969682000,466500,466500,466500,466000,16
20230713,122700,18962223500,466500,466500,466500,466500,70
20230713,122600,18929568500,466500,466500,466500,466000,60
20230713,122500,18901583500,466500,466500,466500,466000,341
20230713,122400,18742556000,466500,466500,466500,466500,22
20230713,122300,18732293000,466500,466000,466500,466000,70
20230713,122200,18699665000,466500,466500,466500,466000,33
20230713,122100,18684273000,466500,466000,466500,465500,101
20230713,122000,18637195000,466000,465500,466000,465500,157
20230713,121900,18564033500,466000,466000,466000,465500,100
20230713,121800,18517440500,466000,466000,466000,466000,20
20230713,121700,18508120500,465500,466000,466000,465500,13
20230713,121600,18502064000,466000,466000,466000,466000,46
20230713,121500,18480628000,466000,465500,466000,465500,56
20230713,121400,18454539000,465500,465000,465500,465000,68
20230713,121300,18422890000,465500,465500,465500,465000,32
20230713,121200,18407995000,465000,465500,465500,465000,9
20230713,121100,18403808000,465500,465500,465500,465500,32
20230713,121000,18388912000,465000,465500,465500,465000,6
20230713,120900,18386119500,465500,465500,465500,465500,80
20230713,120800,18348879500,465500,465500,465500,465500,79
20230713,120700,18312105000,465500,465500,465500,465000,62
20230713,120600,18283244500,465500,465500,465500,465000,7
20230713,120500,18279986500,465500,465000,465500,465000,20
20230713,120400,18270681000,465500,465500,466000,465500,120
20230713,120300,18214819500,465500,465500,466000,465500,604
20230713,120200,17933648500,465500,465500,465500,465000,152
20230713,120100,17862896500,465500,465000,465500,465000,329
20230713,120000,17709747500,465500,465500,465500,465000,44
20230713,115900,17689268000,465000,465500,465500,465000,62
20230713,115800,17660414500,465000,465000,465500,465000,21
20230713,115700,17650640000,465500,464500,465500,464500,344
20230713,115600,17490679000,465000,465000,465000,464500,225
20230713,115500,17386058500,465000,465000,465000,465000,10
20230713,115400,17381408500,464500,464500,465000,464500,24
20230713,115300,17370256000,464500,465000,465000,464500,26
20230713,115200,17358169000,465000,465000,465000,464500,57
20230713,115100,17331670000,464500,465000,465000,464500,54
20230713,115000,17306575500,464500,464500,465000,464500,32
20230713,114900,17291706000,465000,464500,465000,464500,15
20230713,114800,17284733000,464500,465000,465000,464500,22
20230713,114700,17274509000,464500,464500,464500,464500,188
20230713,114600,17187183000,464500,464000,464500,464000,33
20230713,114500,17171868500,464500,464500,464500,464000,147
20230713,114400,17103596500,464000,464000,464500,464000,17
20230713,114300,17095705000,464500,464500,464500,464500,2
20230713,114200,17094776000,464000,464500,464500,464000,98
20230713,114100,17049301000,464000,464000,464500,464000,55
20230713,114000,17023780000,464500,464500,464500,464500,13
20230713,113900,17017741500,464000,464500,464500,464000,8
20230713,113800,17014028500,464000,464000,464500,464000,23
20230713,113700,17003353500,464000,464000,464500,464000,20
20230713,113600,16994072500,464500,464500,464500,464000,28
20230713,113500,16981067500,464000,464500,464500,464000,62
20230713,113400,16952278500,464000,464500,465000,464000,430
20230713,113300,16752549000,465000,465000,465000,465000,4
20230713,113200,16750689000,465000,465000,465000,464500,78
20230713,113100,16714424500,465000,464500,465000,464500,11
20230713,113000,16709312000,464500,465000,465000,464500,28
20230713,112900,16696296000,465000,465000,465000,464500,30
20230713,112800,16682356500,464500,465000,465000,464500,4
20230713,112700,16680497000,464500,464500,464500,464500,68
20230713,112600,16648911000,464500,464500,465000,464500,201
20230713,112500,16555451000,464500,465000,465000,464500,113
20230713,112400,16502955500,465000,465500,465500,465000,446
20230713,112300,16295563000,465000,465500,465500,465000,47
20230713,112200,16273705500,465500,465000,465500,465000,91
20230713,112100,16231351000,465500,465000,466000,465000,48
20230713,112000,16209014000,465000,466000,466000,465000,639
20230713,111900,15911553500,465500,465500,466000,465500,20
20230713,111800,15902239000,465500,465500,466000,465500,52
20230713,111700,15878028500,466000,466000,466000,465500,20
20230713,111600,15868713500,465500,466000,466000,465500,10
20230713,111500,15864055500,466000,466000,466000,466000,20
20230713,111400,15854735500,466000,466000,466000,465500,82
20230713,111300,15816531000,466000,466000,466000,465500,70
20230713,111200,15783911500,466000,466000,466000,466000,6
20230713,111100,15781115500,466000,465500,466000,465500,80
20230713,111000,15743836000,465500,466000,466000,465500,55
20230713,110900,15718223000,466000,466000,466000,465500,24
20230713,110800,15707044000,466000,466000,466000,465500,55
20230713,110700,15681414500,465500,466000,466000,465500,191
20230713,110600,15592409500,466000,466500,466500,466000,15
20230713,110500,15585416500,466500,466500,466500,466000,7
20230713,110400,15582151500,466500,466500,466500,466500,9
20230713,110300,15577953000,466500,466500,466500,466000,251
20230713,110200,15460908000,466500,467000,467000,466500,533
20230713,110100,15212052500,467500,467500,467500,467000,30
20230713,110000,15198039000,467500,467500,467500,467000,15
20230713,105900,15191027000,467500,467500,467500,467000,39
20230713,105800,15172795500,467500,467500,467500,467500,44
20230713,105700,15152225500,467000,467500,467500,467000,316
20230713,105600,15004545500,467500,467000,467500,466500,332
20230713,105500,14849489000,467000,467000,467000,467000,18
20230713,105400,14841083000,467000,466500,467000,466500,25
20230713,105300,14829415000,467000,466500,467000,466500,207
20230713,105200,14732837500,466500,466500,466500,466000,158
20230713,105100,14659131000,466500,466500,466500,466000,69
20230713,105000,14626943000,466500,467000,467000,466000,273
20230713,104900,14499590000,467000,467000,467000,466500,46
20230713,104800,14478122000,467000,467000,467000,467000,83
20230713,104700,14439361000,466500,466500,467000,466500,213
20230713,104600,14339991000,466500,466000,466500,465500,174
20230713,104500,14258897500,466000,466000,466000,466000,104
20230713,104400,14210433500,466000,465000,466000,465000,282
20230713,104300,14079150500,465500,465000,465500,465000,46
20230713,104200,14057754000,465500,465500,465500,465000,10
20230713,104100,14053101500,465000,465500,465500,465000,7
20230713,104000,14049844500,465500,465500,465500,465500,53
20230713,103900,14025173000,465500,465500,465500,465000,14
20230713,103800,14018658500,465500,465500,465500,465000,158
20230713,103700,13945110500,465000,465500,465500,465000,7
20230713,103600,13941853000,465500,466000,466000,465500,184
20230713,103500,13856197500,466000,465500,466000,465000,176
20230713,103400,13774269500,465000,465500,465500,465000,95
20230713,103300,13730093000,465500,464000,465500,464000,881
20230713,103200,13321001500,464000,463500,464000,463500,34
20230713,103100,13305238500,464000,464000,464000,463500,28
20230713,103000,13292253500,463500,463500,464000,463500,26
20230713,102900,13280202000,463500,464000,464000,463500,56
20230713,102800,13254243500,463500,464000,464000,463500,42
20230713,102700,13234773000,463500,464000,464000,463500,91
20230713,102600,13192593500,464000,464000,464000,463500,101
20230713,102500,13145730000,463500,464000,464000,463500,24
20230713,102400,13134601500,464000,463500,464000,463500,231
20230713,102300,13027518500,464000,464500,464500,463500,460
20230713,102200,12814124500,464000,464500,464500,464000,92
20230713,102100,12771432000,464500,465000,465000,464500,306
20230713,102000,12629292000,465000,465000,465000,464500,8
20230713,101900,12625573500,464500,464500,465000,464500,31
20230713,101800,12611170500,465000,464500,465000,464500,20
20230713,101700,12601873500,465000,465000,465000,464500,17
20230713,101600,12593969000,465000,465500,465500,464500,407
20230713,101500,12404712000,465500,465500,465500,465000,20
20230713,101400,12395402500,465000,465500,465500,465000,59
20230713,101300,12367941500,465500,465000,465500,464500,49
20230713,101200,12345142000,465000,464000,465500,464000,705
20230713,101100,12017756500,464000,464000,464000,463500,102
20230713,101000,11970430000,464000,464000,464000,463500,59
20230713,100900,11943057500,463500,463500,464000,463500,93
20230713,100800,11899909500,463500,464000,464000,463500,200
20230713,100700,11807113000,464000,463500,464000,463500,22
20230713,100600,11796913500,464000,464000,464000,463500,91
20230713,100500,11754716000,464000,463500,464000,463500,53
20230713,100400,11730124500,464000,463500,464000,463500,16
20230713,100300,11722706500,464000,463500,464000,463500,98
20230713,100200,11677269500,463500,464000,464000,463500,241
20230713,100100,11565544500,464000,464000,464000,463500,71
20230713,100000,11532602000,463500,463500,464000,463500,37
20230713,095900,11515436000,464000,463500,464000,463500,35
20230713,095800,11499201500,464000,464000,464000,463500,22
20230713,095700,11488994500,464000,463500,464000,463500,145
20230713,095600,11421779500,463500,464000,464000,463500,15
20230713,095500,11414825000,464000,463500,464000,463500,19
20230713,095400,11406011000,463500,464000,464000,463500,51
20230713,095300,11382359500,463500,463500,464000,463500,280
20230713,095200,11252444500,464000,464000,464000,463500,29
20230713,095100,11238989500,464000,464000,464000,463500,18
20230713,095000,11230642000,464000,463500,464000,463500,16
20230713,094900,11223220000,464000,464000,464000,463500,228
20230713,094800,11117540000,463500,463500,464000,463500,23
20230713,094700,11106875000,463500,464000,464000,463500,45
20230713,094600,11086010000,463500,464000,464000,463500,279
20230713,094500,10956672000,464000,463500,464000,463500,261
20230713,094400,10835628500,464000,464000,464000,463500,22
20230713,094300,10825427000,464000,464000,464000,463500,20
20230713,094200,10816147500,464000,463500,464000,463000,252
20230713,094100,10699359500,463500,462500,464500,462500,556
20230713,094000,10441588500,462500,462500,463000,462500,175
20230713,093900,10360635500,462500,463000,463000,462500,350
20230713,093800,10198739500,463000,462500,463000,462000,203
20230713,093700,10104846000,462500,464000,464500,462000,2130
20230713,093600,9118622000,464000,465000,465000,464000,492
20230713,093500,8890233000,464500,465000,465500,464500,129
20230713,093400,8830249500,465000,465000,465500,465000,48
20230713,093300,8807928500,465000,466000,466000,464500,730
20230713,093200,8468205500,466000,467500,468000,466000,1159
20230713,093100,7926996000,467500,468000,468500,467500,486
20230713,093000,7699561000,468500,468000,468500,468000,134
20230713,092900,7636790000,468000,468500,468500,468000,39
20230713,092800,7618528000,468500,468500,468500,468000,212
20230713,092700,7519239500,468500,469000,469000,468500,488
20230713,092600,7290606500,469000,469000,469000,468500,36
20230713,092500,7273723500,469000,469000,469500,468500,912
20230713,092400,6846016000,469000,468500,469000,468500,384
20230713,092300,6666102000,468500,468500,469000,468500,55
20230713,092200,6640329500,469000,469000,469000,468500,398
20230713,092100,6453846000,468500,468500,469000,468500,92
20230713,092000,6410724500,469000,468500,469000,468500,194
20230713,091900,6319821000,468500,468500,469000,468500,394
20230713,091800,6135151500,468500,468500,468500,468000,472
20230713,091700,5914143500,468000,468500,468500,467500,602
20230713,091600,5632405500,468500,468500,469000,467500,478
20230713,091500,5408482500,468500,468000,469000,468000,674
20230713,091400,5092765500,468000,468500,468500,468000,430
20230713,091300,4891514500,468500,466500,468500,466500,1077
20230713,091200,4388083500,466500,466000,466500,466000,442
20230713,091100,4182000500,466000,465500,466500,465500,1410
20230713,091000,3524875000,465500,466000,466500,465000,348
20230713,090900,3362757500,466000,465500,466500,465500,574
20230713,090800,3095241500,466000,465000,466000,465000,347
20230713,090700,2933721500,465000,465000,465500,465000,343
20230713,090600,2774168500,465000,464500,465500,464500,478
20230713,090500,2551884500,465000,465500,466500,465000,770
20230713,090400,2193175000,465500,464500,465500,463500,675
20230713,090300,1879548000,464500,464500,465500,464000,422
20230713,090200,1683279000,465000,464000,465500,463500,652
20230713,090100,1380177500,464000,463500,466500,463500,1215
20230713,090000,815021500,463500,463500,464500,462000,1759