KissMeData/097950/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195400,10951204500,276000,276000,276000,276000,2955
20230712,195300,10951204500,276000,276000,276000,276000,0
20230712,195200,10951204500,276000,276000,276000,276000,0
20230712,195100,10951204500,276000,276000,276000,276000,0
20230712,195000,10951204500,276000,276000,276000,276000,0
20230712,194900,10951204500,276000,276000,276000,276000,0
20230712,194800,10951204500,276000,276000,276000,276000,0
20230712,194700,10951204500,276000,276000,276000,276000,0
20230712,194600,10951204500,276000,276000,276000,276000,0
20230712,194500,10951204500,276000,276000,276000,276000,0
20230712,194400,10951204500,276000,276000,276000,276000,0
20230712,194300,10951204500,276000,276000,276000,276000,0
20230712,194200,10951204500,276000,276000,276000,276000,0
20230712,194100,10951204500,276000,276000,276000,276000,0
20230712,194000,10951204500,276000,276000,276000,276000,0
20230712,193900,10951204500,276000,276000,276000,276000,0
20230712,193800,10951204500,276000,276000,276000,276000,0
20230712,193700,10951204500,276000,276000,276000,276000,0
20230712,193600,10951204500,276000,276000,276000,276000,0
20230712,193500,10951204500,276000,276000,276000,276000,0
20230712,193400,10951204500,276000,276000,276000,276000,0
20230712,193300,10951204500,276000,276000,276000,276000,0
20230712,193200,10951204500,276000,276000,276000,276000,0
20230712,193100,10951204500,276000,276000,276000,276000,0
20230712,193000,10951204500,276000,276000,276000,276000,0
20230712,192900,10951204500,276000,276000,276000,276000,0
20230712,192800,10951204500,276000,276000,276000,276000,0
20230712,192700,10951204500,276000,276000,276000,276000,0
20230712,192600,10951204500,276000,276000,276000,276000,0
20230712,192500,10951204500,276000,276000,276000,276000,0
20230712,192400,10951204500,276000,276000,276000,276000,2955
20230712,192300,10951204500,276000,276000,276000,276000,0
20230712,192200,10951204500,276000,276000,276000,276000,0
20230712,192100,10951204500,276000,276000,276000,276000,0
20230712,192000,10951204500,276000,276000,276000,276000,0
20230712,191900,10951204500,276000,276000,276000,276000,0
20230712,191800,10951204500,276000,276000,276000,276000,0
20230712,191700,10951204500,276000,276000,276000,276000,0
20230712,191600,10951204500,276000,276000,276000,276000,0
20230712,191500,10951204500,276000,276000,276000,276000,0
20230712,191400,10951204500,276000,276000,276000,276000,0
20230712,191300,10951204500,276000,276000,276000,276000,0
20230712,191200,10951204500,276000,276000,276000,276000,0
20230712,191100,10951204500,276000,276000,276000,276000,0
20230712,191000,10951204500,276000,276000,276000,276000,0
20230712,190900,10951204500,276000,276000,276000,276000,0
20230712,190800,10951204500,276000,276000,276000,276000,0
20230712,190700,10951204500,276000,276000,276000,276000,0
20230712,190600,10951204500,276000,276000,276000,276000,0
20230712,190500,10951204500,276000,276000,276000,276000,0
20230712,190400,10951204500,276000,276000,276000,276000,0
20230712,190300,10951204500,276000,276000,276000,276000,0
20230712,190200,10951204500,276000,276000,276000,276000,0
20230712,190100,10951204500,276000,276000,276000,276000,0
20230712,190000,10951204500,276000,276000,276000,276000,0
20230712,185900,10951204500,276000,276000,276000,276000,0
20230712,185800,10951204500,276000,276000,276000,276000,0
20230712,185700,10951204500,276000,276000,276000,276000,0
20230712,185600,10951204500,276000,276000,276000,276000,0
20230712,185500,10951204500,276000,276000,276000,276000,0
20230712,185400,10951204500,276000,276000,276000,276000,2955
20230712,185300,10951204500,276000,276000,276000,276000,0
20230712,185200,10951204500,276000,276000,276000,276000,0
20230712,185100,10951204500,276000,276000,276000,276000,0
20230712,185000,10951204500,276000,276000,276000,276000,0
20230712,184900,10951204500,276000,276000,276000,276000,0
20230712,184800,10951204500,276000,276000,276000,276000,0
20230712,184700,10951204500,276000,276000,276000,276000,0
20230712,184600,10951204500,276000,276000,276000,276000,0
20230712,184500,10951204500,276000,276000,276000,276000,0
20230712,184400,10951204500,276000,276000,276000,276000,0
20230712,184300,10951204500,276000,276000,276000,276000,0
20230712,184200,10951204500,276000,276000,276000,276000,0
20230712,184100,10951204500,276000,276000,276000,276000,0
20230712,184000,10951204500,276000,276000,276000,276000,0
20230712,183900,10951204500,276000,276000,276000,276000,0
20230712,183800,10951204500,276000,276000,276000,276000,0
20230712,183700,10951204500,276000,276000,276000,276000,0
20230712,183600,10951204500,276000,276000,276000,276000,0
20230712,183500,10951204500,276000,276000,276000,276000,0
20230712,183400,10951204500,276000,276000,276000,276000,0
20230712,183300,10951204500,276000,276000,276000,276000,0
20230712,183200,10951204500,276000,276000,276000,276000,0
20230712,183100,10951204500,276000,276000,276000,276000,0
20230712,183000,10951204500,276000,276000,276000,276000,0
20230712,182900,10951204500,276000,276000,276000,276000,0
20230712,182800,10951204500,276000,276000,276000,276000,0
20230712,182700,10951204500,276000,276000,276000,276000,0
20230712,182600,10951204500,276000,276000,276000,276000,0
20230712,182500,10951204500,276000,276000,276000,276000,0
20230712,182400,10951204500,276000,276000,276000,276000,2955
20230712,182300,10951204500,276000,276000,276000,276000,0
20230712,182200,10951204500,276000,276000,276000,276000,0
20230712,182100,10951204500,276000,276000,276000,276000,0
20230712,182000,10951204500,276000,276000,276000,276000,0
20230712,181900,10951204500,276000,276000,276000,276000,0
20230712,181800,10951204500,276000,276000,276000,276000,0
20230712,181700,10951204500,276000,276000,276000,276000,0
20230712,181600,10951204500,276000,276000,276000,276000,0
20230712,181500,10951204500,276000,276000,276000,276000,0
20230712,181400,10951204500,276000,276000,276000,276000,0
20230712,181300,10951204500,276000,276000,276000,276000,0
20230712,181200,10951204500,276000,276000,276000,276000,0
20230712,181100,10951204500,276000,276000,276000,276000,0
20230712,181000,10951204500,276000,276000,276000,276000,0
20230712,180900,10951204500,276000,276000,276000,276000,0
20230712,180800,10951204500,276000,276000,276000,276000,0
20230712,180700,10951204500,276000,276000,276000,276000,0
20230712,180600,10951204500,276000,276000,276000,276000,0
20230712,180500,10951204500,276000,276000,276000,276000,0
20230712,180400,10951204500,276000,276000,276000,276000,0
20230712,180300,10951204500,276000,276000,276000,276000,0
20230712,180200,10951204500,276000,276000,276000,276000,0
20230712,180100,10951204500,276000,276000,276000,276000,0
20230712,180000,10951204500,276000,276000,276000,276000,0
20230712,175900,10951204500,276000,276000,276000,276000,0
20230712,175800,10951204500,276000,276000,276000,276000,0
20230712,175700,10951204500,276000,276000,276000,276000,0
20230712,175600,10951204500,276000,276000,276000,276000,0
20230712,175500,10951204500,276000,276000,276000,276000,0
20230712,175400,10951204500,276000,276000,276000,276000,2955
20230712,175300,10951204500,276000,276000,276000,276000,0
20230712,175200,10951204500,276000,276000,276000,276000,0
20230712,175100,10951204500,276000,276000,276000,276000,0
20230712,175000,10951204500,276000,276000,276000,276000,0
20230712,174900,10951204500,276000,276000,276000,276000,0
20230712,174800,10951204500,276000,276000,276000,276000,0
20230712,174700,10951204500,276000,276000,276000,276000,0
20230712,174600,10951204500,276000,276000,276000,276000,0
20230712,174500,10951204500,276000,276000,276000,276000,0
20230712,174400,10951204500,276000,276000,276000,276000,0
20230712,174300,10951204500,276000,276000,276000,276000,0
20230712,174200,10951204500,276000,276000,276000,276000,0
20230712,174100,10951204500,276000,276000,276000,276000,0
20230712,174000,10951204500,276000,276000,276000,276000,0
20230712,173900,10951204500,276000,276000,276000,276000,0
20230712,173800,10951204500,276000,276000,276000,276000,0
20230712,173700,10951204500,276000,276000,276000,276000,0
20230712,173600,10951204500,276000,276000,276000,276000,0
20230712,173500,10951204500,276000,276000,276000,276000,0
20230712,173400,10951204500,276000,276000,276000,276000,0
20230712,173300,10951204500,276000,276000,276000,276000,0
20230712,173200,10951204500,276000,276000,276000,276000,0
20230712,173100,10951204500,276000,276000,276000,276000,0
20230712,173000,10951204500,276000,276000,276000,276000,0
20230712,172900,10951204500,276000,276000,276000,276000,0
20230712,172800,10951204500,276000,276000,276000,276000,0
20230712,172700,10951204500,276000,276000,276000,276000,0
20230712,172600,10951204500,276000,276000,276000,276000,0
20230712,172500,10951204500,276000,276000,276000,276000,0
20230712,172400,10951204500,276000,276000,276000,276000,2955
20230712,172300,10951204500,276000,276000,276000,276000,0
20230712,172200,10951204500,276000,276000,276000,276000,0
20230712,172100,10951204500,276000,276000,276000,276000,0
20230712,172000,10951204500,276000,276000,276000,276000,0
20230712,171900,10951204500,276000,276000,276000,276000,0
20230712,171800,10951204500,276000,276000,276000,276000,0
20230712,171700,10951204500,276000,276000,276000,276000,0
20230712,171600,10951204500,276000,276000,276000,276000,0
20230712,171500,10951204500,276000,276000,276000,276000,0
20230712,171400,10951204500,276000,276000,276000,276000,0
20230712,171300,10951204500,276000,276000,276000,276000,0
20230712,171200,10951204500,276000,276000,276000,276000,0
20230712,171100,10951204500,276000,276000,276000,276000,0
20230712,171000,10951204500,276000,276000,276000,276000,0
20230712,170900,10951204500,276000,276000,276000,276000,0
20230712,170800,10951204500,276000,276000,276000,276000,0
20230712,170700,10951204500,276000,276000,276000,276000,0
20230712,170600,10951204500,276000,276000,276000,276000,0
20230712,170500,10951204500,276000,276000,276000,276000,0
20230712,170400,10951204500,276000,276000,276000,276000,0
20230712,170300,10951204500,276000,276000,276000,276000,0
20230712,170200,10951204500,276000,276000,276000,276000,0
20230712,170100,10951204500,276000,276000,276000,276000,0
20230712,170000,10951204500,276000,276000,276000,276000,0
20230712,165900,10951204500,276000,276000,276000,276000,0
20230712,165800,10951204500,276000,276000,276000,276000,0
20230712,165700,10951204500,276000,276000,276000,276000,0
20230712,165600,10951204500,276000,276000,276000,276000,0
20230712,165500,10951204500,276000,276000,276000,276000,0
20230712,165400,10951204500,276000,276000,276000,276000,2955
20230712,165300,10951204500,276000,276000,276000,276000,0
20230712,165200,10951204500,276000,276000,276000,276000,0
20230712,165100,10951204500,276000,276000,276000,276000,0
20230712,165000,10951204500,276000,276000,276000,276000,0
20230712,164900,10951204500,276000,276000,276000,276000,0
20230712,164800,10951204500,276000,276000,276000,276000,0
20230712,164700,10951204500,276000,276000,276000,276000,0
20230712,164600,10951204500,276000,276000,276000,276000,0
20230712,164500,10951204500,276000,276000,276000,276000,0
20230712,164400,10951204500,276000,276000,276000,276000,0
20230712,164300,10951204500,276000,276000,276000,276000,0
20230712,164200,10951204500,276000,276000,276000,276000,0
20230712,164100,10951204500,276000,276000,276000,276000,0
20230712,164000,10951204500,276000,276000,276000,276000,0
20230712,163900,10951204500,276000,276000,276000,276000,0
20230712,163800,10951204500,276000,276000,276000,276000,0
20230712,163700,10951204500,276000,276000,276000,276000,0
20230712,163600,10951204500,276000,276000,276000,276000,0
20230712,163500,10951204500,276000,276000,276000,276000,0
20230712,163400,10951204500,276000,276000,276000,276000,0
20230712,163300,10951204500,276000,276000,276000,276000,0
20230712,163200,10951204500,276000,276000,276000,276000,0
20230712,163100,10951204500,276000,276000,276000,276000,0
20230712,163000,10951204500,276000,276000,276000,276000,0
20230712,162900,10951204500,276000,276000,276000,276000,0
20230712,162800,10951204500,276000,276000,276000,276000,0
20230712,162700,10951204500,276000,276000,276000,276000,0
20230712,162600,10951204500,276000,276000,276000,276000,0
20230712,162500,10951204500,276000,276000,276000,276000,0
20230712,162400,10951204500,276000,276000,276000,276000,2955
20230712,162300,10951204500,276000,276000,276000,276000,0
20230712,162200,10951204500,276000,276000,276000,276000,0
20230712,162100,10951204500,276000,276000,276000,276000,0
20230712,162000,10951204500,276000,276000,276000,276000,0
20230712,161900,10951204500,276000,276000,276000,276000,0
20230712,161800,10951204500,276000,276000,276000,276000,0
20230712,161700,10951204500,276000,276000,276000,276000,0
20230712,161600,10951204500,276000,276000,276000,276000,0
20230712,161500,10951204500,276000,276000,276000,276000,0
20230712,161400,10951204500,276000,276000,276000,276000,0
20230712,161300,10951204500,276000,276000,276000,276000,0
20230712,161200,10951204500,276000,276000,276000,276000,0
20230712,161100,10951204500,276000,276000,276000,276000,0
20230712,161000,10951204500,276000,276000,276000,276000,0
20230712,160900,10951204500,276000,276000,276000,276000,0
20230712,160800,10951204500,276000,276000,276000,276000,0
20230712,160700,10951204500,276000,276000,276000,276000,0
20230712,160600,10951204500,276000,276000,276000,276000,0
20230712,160500,10951204500,276000,276000,276000,276000,0
20230712,160400,10951204500,276000,276000,276000,276000,0
20230712,160300,10951204500,276000,276000,276000,276000,0
20230712,160200,10951204500,276000,276000,276000,276000,0
20230712,160100,10951204500,276000,276000,276000,276000,0
20230712,160000,10951204500,276000,276000,276000,276000,0
20230712,155900,10951204500,276000,276000,276000,276000,0
20230712,155800,10951204500,276000,276000,276000,276000,0
20230712,155700,10951204500,276000,276000,276000,276000,0
20230712,155600,10951204500,276000,276000,276000,276000,0
20230712,155500,10951204500,276000,276000,276000,276000,0
20230712,155400,10951204500,276000,276000,276000,276000,2955
20230712,155300,10951204500,276000,276000,276000,276000,0
20230712,155200,10951204500,276000,276000,276000,276000,0
20230712,155100,10951204500,276000,276000,276000,276000,0
20230712,155000,10951204500,276000,276000,276000,276000,0
20230712,154900,10951204500,276000,276000,276000,276000,0
20230712,154800,10951204500,276000,276000,276000,276000,0
20230712,154700,10951204500,276000,276000,276000,276000,0
20230712,154600,10951204500,276000,276000,276000,276000,0
20230712,154500,10951204500,276000,276000,276000,276000,0
20230712,154400,10951204500,276000,276000,276000,276000,0
20230712,154300,10951204500,276000,276000,276000,276000,0
20230712,154200,10951204500,276000,276000,276000,276000,0
20230712,154100,10951204500,276000,276000,276000,276000,0
20230712,154000,10951204500,276000,276000,276000,276000,0
20230712,153900,10951204500,276000,276000,276000,276000,0
20230712,153800,10951204500,276000,276000,276000,276000,0
20230712,153700,10951204500,276000,276000,276000,276000,0
20230712,153600,10951204500,276000,276000,276000,276000,0
20230712,153500,10951204500,276000,276000,276000,276000,0
20230712,153400,10951204500,276000,276000,276000,276000,0
20230712,153300,10951204500,276000,276000,276000,276000,0
20230712,153200,10951204500,276000,276000,276000,276000,0
20230712,153100,10951204500,276000,276000,276000,276000,0
20230712,153000,10951204500,276000,276000,276000,276000,2955
20230712,152900,10135624500,276000,276000,276000,276000,0
20230712,152800,10135624500,276000,276000,276000,276000,0
20230712,152700,10135624500,276000,276000,276000,276000,0
20230712,152600,10135624500,276000,276000,276000,276000,0
20230712,152500,10135624500,276000,276000,276000,276000,0
20230712,152400,10135624500,276000,276000,276000,276000,0
20230712,152300,10135624500,276000,276000,276000,276000,0
20230712,152200,10135624500,276000,276000,276000,276000,0
20230712,152100,10135624500,276000,276000,276000,276000,0
20230712,152000,10135624500,276000,276000,276000,276000,0
20230712,151900,10135624500,276000,276000,276500,276000,150
20230712,151800,10094192000,276000,277000,277000,276000,95
20230712,151700,10067949000,277000,276500,277000,276000,210
20230712,151600,10009844500,276500,276500,276500,276000,263
20230712,151500,9937130000,276500,276500,276500,276000,233
20230712,151400,9872713000,276500,276000,276500,276000,140
20230712,151300,9834018000,276500,276500,276500,276000,66
20230712,151200,9815769500,276000,276500,276500,276000,64
20230712,151100,9798074500,276500,276500,276500,276000,224
20230712,151000,9736148000,276000,276000,276500,276000,76
20230712,150900,9715152500,276500,276500,276500,276000,99
20230712,150800,9687803000,276500,276500,276500,276000,132
20230712,150700,9651329000,276000,276500,276500,276000,136
20230712,150600,9613779500,276500,276500,276500,276000,86
20230712,150500,9590003000,276500,276500,276500,276000,359
20230712,150400,9490746000,276500,276500,276500,276000,97
20230712,150300,9463939000,276500,276000,276500,276000,67
20230712,150200,9445415000,276000,276500,276500,276000,111
20230712,150100,9414738000,276000,276500,276500,276000,70
20230712,150000,9395402500,276500,276500,276500,276000,104
20230712,145900,9366658000,276500,276500,276500,276000,93
20230712,145800,9340976000,276500,276500,276500,276000,82
20230712,145700,9318313000,276500,276500,276500,276000,122
20230712,145600,9284582000,276500,276500,276500,276000,83
20230712,145500,9261634000,276500,276500,276500,276000,96
20230712,145400,9235100500,276500,276500,276500,276000,149
20230712,145300,9193902500,276000,276500,276500,276000,49
20230712,145200,9180356000,276500,276500,276500,276000,127
20230712,145100,9145251000,276500,276500,276500,276000,125
20230712,145000,9110690500,276500,276500,276500,276000,53
20230712,144900,9096036500,276500,276500,276500,276000,88
20230712,144800,9071724500,276000,276500,276500,276000,85
20230712,144700,9048223000,276500,276500,276500,276000,40
20230712,144600,9037168500,276500,276500,276500,276000,127
20230712,144500,9002092000,276500,276500,276500,276000,114
20230712,144400,8970574000,276500,276500,276500,276000,147
20230712,144300,8929979000,276000,276500,276500,276000,211
20230712,144200,8871649500,276500,276000,276500,276000,41
20230712,144100,8860318500,276000,276500,276500,276000,40
20230712,144000,8849263500,276500,276000,276500,276000,111
20230712,143900,8818588000,276500,276500,276500,276500,54
20230712,143800,8803657000,276500,276500,276500,276000,30
20230712,143700,8795362500,276500,276000,276500,276000,112
20230712,143600,8764412000,276000,276000,276500,276000,81
20230712,143500,8742039000,276500,276500,276500,276000,28
20230712,143400,8734305500,276500,277500,277500,276000,411
20230712,143300,8620564000,277000,277500,277500,277000,121
20230712,143200,8587038000,277500,277500,277500,277000,84
20230712,143100,8563738500,277500,277500,277500,277000,100
20230712,143000,8535999500,277500,277500,277500,277500,54
20230712,142900,8521014500,277500,277500,277500,277000,90
20230712,142800,8496040000,277500,277500,277500,277000,68
20230712,142700,8477180500,277500,277500,277500,277000,48
20230712,142600,8463862500,277500,277000,277500,277000,85
20230712,142500,8440278500,277500,277500,277500,277000,50
20230712,142400,8426415000,277500,277500,277500,277000,30
20230712,142300,8418092000,277500,277500,277500,277000,172
20230712,142200,8370400500,277000,277000,277500,277000,62
20230712,142100,8353208000,277500,277500,277500,277000,27
20230712,142000,8345716000,277000,277500,277500,277000,77
20230712,141900,8324349500,277000,277500,277500,277000,47
20230712,141800,8311319500,277500,277500,277500,277000,54
20230712,141700,8296345000,277500,277500,277500,277000,88
20230712,141600,8271931500,277500,277500,277500,277000,44
20230712,141500,8259733500,277500,277500,277500,277000,75
20230712,141400,8238923500,277500,277500,277500,277000,50
20230712,141300,8225052500,277500,277500,277500,277000,52
20230712,141200,8210634500,277500,277500,277500,277000,100
20230712,141100,8182893500,277000,277500,277500,277000,38
20230712,141000,8172353000,277500,277500,277500,277000,155
20230712,140900,8129409500,277500,277500,277500,277000,80
20230712,140800,8107210500,277500,277500,277500,277000,29
20230712,140700,8099163500,277500,277500,277500,277000,47
20230712,140600,8086133000,277000,277500,277500,277000,116
20230712,140500,8053951000,277500,277500,277500,277000,28
20230712,140400,8046184000,277500,277000,277500,277000,58
20230712,140300,8030112000,277000,276500,277000,276500,148
20230712,140200,7989118000,277000,277000,277000,277000,25
20230712,140100,7982193000,276500,277000,277000,276500,88
20230712,140000,7957828000,277000,277000,277000,276500,39
20230712,135900,7947034000,277000,277000,277000,276500,45
20230712,135800,7934583500,277000,276500,277000,276500,115
20230712,135700,7902751000,277000,277500,277500,276500,165
20230712,135600,7857108000,277000,277000,277500,277000,142
20230712,135500,7817770000,277000,276500,277000,276500,116
20230712,135400,7785649000,277000,276500,277000,276500,30
20230712,135300,7777344000,277000,277000,277000,276500,31
20230712,135200,7768757500,277000,277000,277000,276500,85
20230712,135100,7745223000,277000,277000,277000,276500,189
20230712,135000,7692883500,277000,277000,277000,276500,36
20230712,134900,7682923000,277000,277000,277000,276000,151
20230712,134800,7641168500,277000,276500,277000,276500,59
20230712,134700,7624846500,276500,276500,276500,276000,114
20230712,134600,7593326000,276500,276500,276500,276000,100
20230712,134500,7565686500,276500,276500,276500,276000,113
20230712,134400,7534445500,276500,276500,276500,276000,106
20230712,134300,7505138000,276500,276500,276500,276000,56
20230712,134200,7489664000,276500,276500,276500,276000,29
20230712,134100,7481646000,276500,276500,276500,276000,70
20230712,134000,7462291500,276500,276500,276500,276000,109
20230712,133900,7432193500,276500,276500,276500,276500,27
20230712,133800,7424728000,276500,276500,276500,276000,83
20230712,133700,7401779000,276500,276500,276500,276000,39
20230712,133600,7391006000,276000,276500,276500,276000,22
20230712,133500,7384924500,276500,276500,276500,276000,78
20230712,133400,7363368000,276500,277000,277000,276500,135
20230712,133300,7326039000,277000,277000,277000,276500,148
20230712,133200,7285109500,277000,276500,277000,276000,70
20230712,133100,7265754500,276500,276500,276500,276000,72
20230712,133000,7245857000,276500,276000,276500,276000,86
20230712,132900,7222081000,276500,276500,276500,276500,38
20230712,132800,7211574000,276000,276500,276500,276000,53
20230712,132700,7196931500,276500,276500,276500,276000,76
20230712,132600,7175918000,276500,276500,276500,276000,397
20230712,132500,7066158500,277000,277000,277000,276500,80
20230712,132400,7044021500,277000,277000,277000,276500,74
20230712,132300,7023524500,277000,277000,277000,276500,30
20230712,132200,7015220000,277000,277000,277000,276500,48
20230712,132100,7001934500,277000,277000,277000,276500,123
20230712,132000,6967864000,277000,277000,277000,277000,29
20230712,131900,6959831000,277000,277000,277000,276500,59
20230712,131800,6943499000,277000,277000,277000,276500,71
20230712,131700,6923832500,277000,277000,277000,276500,36
20230712,131600,6913861000,277000,276500,277000,276500,124
20230712,131500,6879523500,277000,277000,277000,277000,27
20230712,131400,6872044500,277000,277000,277000,276500,37
20230712,131300,6861798500,277000,277000,277000,276500,98
20230712,131200,6834662500,277000,277000,277000,276500,46
20230712,131100,6821921500,277000,277000,277000,277000,21
20230712,131000,6816104500,277000,277000,277000,276500,102
20230712,130900,6787865500,277000,277500,277500,277000,102
20230712,130800,6759607000,277500,277500,277500,277000,24
20230712,130700,6752955500,277500,277000,277500,277000,55
20230712,130600,6737718500,277000,277500,277500,277000,44
20230712,130500,6725525000,277500,277500,278000,277000,245
20230712,130400,6657594000,277500,277500,277500,277000,107
20230712,130300,6627912000,277500,277500,277500,277500,47
20230712,130200,6614869500,277500,277500,277500,277000,36
20230712,130100,6604880000,277500,277000,277500,277000,128
20230712,130000,6569390000,277000,277000,277000,277000,254
20230712,125900,6499032000,277000,276500,277000,276500,83
20230712,125800,6476046500,276500,278000,278000,276500,114
20230712,125700,6444462500,278000,278000,278000,277500,144
20230712,125600,6404493000,278000,277500,278000,277500,345
20230712,125500,6308753000,277500,276500,277500,276500,557
20230712,125400,6154339500,277000,277000,277000,277000,29
20230712,125300,6146306500,277000,276500,277000,276500,112
20230712,125200,6115285500,277000,277000,277000,276500,57
20230712,125100,6099506500,277000,277000,277500,277000,814
20230712,125000,5873721000,277000,277000,277000,276500,85
20230712,124900,5850181500,277000,276500,277000,276500,49
20230712,124800,5836622000,277000,277000,277000,277000,113
20230712,124700,5805321000,277000,276500,277000,276500,65
20230712,124600,5787319500,277000,277500,277500,276500,348
20230712,124500,5690919000,277500,277500,277500,277000,76
20230712,124400,5669832500,277500,277500,277500,277000,16
20230712,124300,5665394000,277500,277500,277500,277000,38
20230712,124200,5654859000,277500,277500,277500,277000,77
20230712,124100,5633492000,277500,277500,277500,277000,31
20230712,124000,5624891500,277500,277000,277500,277000,54
20230712,123900,5609926500,277500,277000,277500,277000,67
20230712,123800,5591339000,277500,277000,277500,277000,59
20230712,123700,5574982500,277500,277500,277500,277000,79
20230712,123600,5553084000,277500,277500,277500,277000,97
20230712,123500,5526168500,277500,277000,277500,276500,458
20230712,123400,5399304000,277000,277000,277000,276500,53
20230712,123300,5384637000,277000,277000,277000,276500,69
20230712,123200,5365525000,277000,277000,277000,276500,39
20230712,123100,5354723500,277000,277000,277000,276500,105
20230712,123000,5325651000,277000,277000,277000,277000,13
20230712,122900,5322050000,276500,277000,277000,276500,44
20230712,122800,5309868000,277000,277000,277000,276500,86
20230712,122700,5286059500,277000,277000,277000,277000,12
20230712,122600,5282735500,277000,277000,277000,276500,45
20230712,122500,5270275000,277000,276500,277000,276500,97
20230712,122400,5243416000,276500,277000,277000,276500,27
20230712,122300,5235942000,277000,277000,277000,276500,54
20230712,122200,5220993500,276500,277000,277000,276500,96
20230712,122100,5194414500,277000,277000,277000,276500,33
20230712,122000,5185281000,277000,277000,277000,276500,92
20230712,121900,5159811000,277000,276500,277000,276500,101
20230712,121800,5131847500,277000,276500,277000,276500,17
20230712,121700,5127142500,276500,277000,277000,276500,98
20230712,121600,5100002500,277000,276500,277000,276500,148
20230712,121500,5059067000,276500,277000,277000,276500,31
20230712,121400,5050484000,277000,277000,277000,276500,75
20230712,121300,5029712000,277000,276500,277000,276500,61
20230712,121200,5012840500,276500,277000,277000,276500,36
20230712,121100,5002873000,276500,276500,277000,276500,72
20230712,121000,4982935000,277000,276500,277000,276500,49
20230712,120900,4969379000,277000,277000,277000,276500,26
20230712,120800,4962180000,277000,277000,277000,276500,87
20230712,120700,4938084500,277000,276500,277000,276500,39
20230712,120600,4927293000,277000,277000,277000,276500,24
20230712,120500,4920647000,277000,276500,277000,276500,123
20230712,120400,4886608000,277000,276500,277000,276500,63
20230712,120300,4869182000,277000,276500,277000,276500,22
20230712,120200,4863089500,277000,277000,277000,276500,82
20230712,120100,4840380500,276500,277000,277000,276500,11
20230712,120000,4837335000,276500,277000,277000,276500,93
20230712,115900,4811585500,277000,277000,277000,276500,28
20230712,115800,4803830500,277000,277000,277000,276500,31
20230712,115700,4795246000,276500,276500,277000,276500,104
20230712,115600,4766457000,277000,277000,277000,276500,58
20230712,115500,4750411000,277000,276500,277000,276000,25
20230712,115400,4743488000,276000,276500,276500,276000,98
20230712,115300,4716401000,276500,276500,276500,276000,195
20230712,115200,4662484000,276500,276500,276500,276000,32
20230712,115100,4653636500,276500,276500,276500,276000,88
20230712,115000,4629315500,276500,276500,276500,276500,17
20230712,114900,4624615000,276500,276500,276500,276500,10
20230712,114800,4621850000,276500,276500,277000,276000,187
20230712,114700,4570153000,276500,277000,277000,276500,219
20230712,114600,4509588500,277000,277000,277000,276500,108
20230712,114500,4479675500,277000,277000,277000,276500,80
20230712,114400,4457530500,277000,277000,277000,276500,106
20230712,114300,4428169000,277000,277000,277000,277000,71
20230712,114200,4408502000,276500,277000,277000,276500,67
20230712,114100,4389963500,277000,277000,277000,276500,34
20230712,114000,4380555500,277000,277000,277000,276500,101
20230712,113900,4352579500,277000,276500,277000,276500,66
20230712,113800,4334308500,277000,277000,277000,276500,31
20230712,113700,4325727000,277000,277000,277000,277000,66
20230712,113600,4307445000,277000,276500,277000,276500,351
20230712,113500,4210389500,276500,276500,276500,276000,44
20230712,113400,4198224000,276500,276500,276500,276000,79
20230712,113300,4176383000,276000,276500,276500,276000,43
20230712,113200,4164505000,276500,276500,276500,276000,241
20230712,113100,4097955500,276500,276000,276500,276000,380
20230712,113000,3993061500,276000,276000,276000,275500,188
20230712,112900,3941183500,276000,276000,276000,276000,78
20230712,112800,3919655500,276000,276000,276000,275500,37
20230712,112700,3909448500,276000,276000,276000,275500,50
20230712,112600,3895662000,276000,276000,276000,275500,75
20230712,112500,3874964500,276000,276000,276000,275500,61
20230712,112400,3858142000,276000,276000,276000,275500,80
20230712,112300,3836095500,276000,275500,276000,275000,145
20230712,112200,3796148500,275500,275500,275500,275000,35
20230712,112100,3786508000,275500,276000,276000,275000,105
20230712,112000,3757578000,276000,275500,276000,275000,517
20230712,111900,3615158500,275500,275000,275500,275000,39
20230712,111800,3604423500,275500,275500,275500,275000,114
20230712,111700,3573026500,275500,275500,275500,275000,37
20230712,111600,3562837000,275500,275500,275500,275000,34
20230712,111500,3553481000,275500,275000,275500,275000,613
20230712,111400,3384903500,275000,275000,275000,274500,50
20230712,111300,3371165500,275000,275000,275000,275000,72
20230712,111200,3351365500,274500,275000,275000,274500,116
20230712,111100,3319475500,275000,275000,275000,274500,169
20230712,111000,3273046000,275000,274500,275000,274500,21
20230712,110900,3267274500,274500,275000,275000,274500,112
20230712,110800,3236495500,275000,275000,275000,274500,45
20230712,110700,3224123000,275000,275000,275000,274500,23
20230712,110600,3217801000,274500,275000,275000,274500,108
20230712,110500,3188114000,274500,275000,275000,274500,37
20230712,110400,3177941000,274500,275000,275000,274500,292
20230712,110300,3097773000,275000,275000,275000,274500,107
20230712,110200,3068369500,275000,275000,275000,274500,44
20230712,110100,3056273500,275000,275000,275000,274500,89
20230712,110000,3031803500,275000,275000,275000,274500,42
20230712,105900,3020266500,275000,275000,275000,274500,46
20230712,105800,3007625000,275000,275000,275000,274500,70
20230712,105700,2988380500,275000,275000,275000,274500,57
20230712,105600,2972715500,274500,274500,275000,274500,31
20230712,105500,2964195000,275000,274500,275000,274500,79
20230712,105400,2942470500,275000,275000,275000,274500,37
20230712,105300,2932305500,275000,275000,275000,274500,81
20230712,105200,2910060500,274500,275000,275000,274500,77
20230712,105100,2888892000,275000,275000,275000,274500,116
20230712,105000,2857002000,275000,275000,275000,274500,86
20230712,104900,2833370500,275000,274500,275000,274500,296
20230712,104800,2752079500,274500,274500,274500,274000,85
20230712,104700,2728757500,274000,274500,274500,274000,84
20230712,104600,2705700500,274500,274500,274500,274500,19
20230712,104500,2700485000,274500,274500,274500,274000,52
20230712,104400,2686222500,274500,273500,274500,273500,314
20230712,104300,2600185000,274000,274000,274000,273500,30
20230712,104200,2591966500,274000,274000,274000,273500,39
20230712,104100,2581291000,274000,273500,274000,273500,75
20230712,104000,2560742500,273500,274000,274000,273500,12
20230712,103900,2557457500,274000,274000,274000,273500,32
20230712,103800,2548700000,274000,273500,274000,273500,69
20230712,103700,2529800500,274000,274000,274000,274000,6
20230712,103600,2528156500,274000,273500,274000,273500,37
20230712,103500,2518032000,273500,273500,274000,273500,147
20230712,103400,2477776500,273500,274000,274000,273500,238
20230712,103300,2412682500,273500,274000,274000,273500,22
20230712,103200,2406664500,273500,274000,274000,273500,46
20230712,103100,2394074500,273500,274000,274000,273500,31
20230712,103000,2385589500,274000,273500,274000,273500,198
20230712,102900,2331435500,273500,274000,274000,273500,17
20230712,102800,2326785500,274000,273500,274000,273000,77
20230712,102700,2305723000,273500,273000,273500,273000,75
20230712,102600,2285238500,273500,273500,273500,273500,16
20230712,102500,2280862500,273500,273500,273500,273000,57
20230712,102400,2265274000,273500,273500,273500,273000,44
20230712,102300,2253250000,273500,273500,273500,273500,35
20230712,102200,2243677500,273500,273500,273500,273500,21
20230712,102100,2237934000,273500,273500,273500,273000,126
20230712,102000,2203483500,273500,274000,274000,273500,206
20230712,101900,2147135500,274000,273500,274000,273500,134
20230712,101800,2110474000,274000,275000,275000,274000,204
20230712,101700,2054513500,275000,275500,275500,274500,216
20230712,101600,1995079500,275500,275000,275500,275000,276
20230712,101500,1919127000,275000,275000,275000,275000,145
20230712,101400,1879252000,275000,274500,275000,274500,370
20230712,101300,1777628000,274500,274000,274500,274000,496
20230712,101200,1641666000,274000,274000,274000,274000,115
20230712,101100,1610156000,273500,274000,274000,273500,106
20230712,101000,1581130000,274000,274000,274000,273500,254
20230712,100900,1511634000,274000,274000,274000,273500,122
20230712,100800,1478256000,273500,274000,274000,273500,67
20230712,100700,1459899000,274000,274000,274000,274000,7
20230712,100600,1457981000,274000,274000,274000,273500,34
20230712,100500,1448671000,273500,273500,274000,273500,295
20230712,100400,1367986500,273500,273500,273500,273500,19
20230712,100300,1362790000,273500,273000,273500,273000,47
20230712,100200,1349944000,273000,273500,273500,273000,42
20230712,100100,1338474000,273500,273500,273500,273000,48
20230712,100000,1325354500,273500,273500,274000,273500,74
20230712,095900,1305107000,274000,274000,274000,273500,75
20230712,095800,1284561000,273500,273500,274000,273500,186
20230712,095700,1233689500,273000,272500,273000,272500,272
20230712,095600,1159434500,273000,273000,273000,272500,58
20230712,095500,1143605500,272500,272500,273000,272500,412
20230712,095400,1031332000,272000,272500,272500,272000,77
20230712,095300,1010355000,272500,272500,272500,272000,24
20230712,095200,1003821000,272500,272500,272500,272500,22
20230712,095100,997826000,272500,272000,272500,272000,12
20230712,095000,994558000,272500,272000,272500,271500,106
20230712,094900,965727500,271500,272000,272000,271500,11
20230712,094800,962736000,272000,271500,272000,271500,25
20230712,094700,955938000,272000,272000,272000,271500,38
20230712,094600,945619500,271500,271500,272000,271500,112
20230712,094500,915210500,271500,271500,271500,271000,543
20230712,094400,767789500,271500,271500,271500,271000,5
20230712,094300,766432500,271500,271500,271500,271000,41
20230712,094200,755312500,271000,271000,271500,271000,666
20230712,094100,574826000,271500,271500,271500,271500,16
20230712,094000,570482000,271500,271500,271500,271000,18
20230712,093900,565595500,271000,271500,271500,271000,173
20230712,093800,518626500,272000,272500,272500,272000,165
20230712,093700,473745500,272500,272500,272500,272000,17
20230712,093600,469113500,272500,272500,272500,272000,13
20230712,093500,465572500,272000,272000,272500,272000,21
20230712,093400,459855500,272000,272000,272500,272000,25
20230712,093300,453053000,272000,272000,272500,272000,23
20230712,093200,446791500,272500,272500,272500,272500,30
20230712,093100,438616500,272500,272000,272500,272000,25
20230712,093000,431809000,272000,272500,272500,272000,20
20230712,092900,426359500,272500,272000,272500,272000,90
20230712,092800,401876000,272000,271500,272000,271500,19
20230712,092700,396708500,271500,271500,271500,271000,174
20230712,092600,349468500,271000,271000,271500,271000,21
20230712,092500,343774000,271000,271500,271500,271000,51
20230712,092400,329934000,271500,271000,271500,271000,11
20230712,092300,326952000,271000,271500,271500,271000,218
20230712,092200,267871000,271000,271500,271500,271000,27
20230712,092100,260553500,271500,271500,271500,271500,2
20230712,092000,260010500,271000,271500,271500,271000,13
20230712,091900,256486000,271500,271500,271500,271500,110
20230712,091800,226621000,272000,272000,272000,271500,59
20230712,091700,210599000,272000,272000,272000,272000,2
20230712,091600,210055000,271500,272000,272000,271500,18
20230712,091500,205159500,271500,272500,272500,271500,19
20230712,091400,199991500,272500,272000,272500,272000,25
20230712,091300,193188000,272000,272000,272500,272000,200
20230712,091200,138787000,272000,271500,272000,271500,12
20230712,091100,135527500,271500,272000,272000,271500,52
20230712,091000,121384000,272000,272000,272000,271500,14
20230712,090900,117578500,271500,272000,272000,271500,14
20230712,090800,113771500,271500,271500,272000,271000,75
20230712,090700,93407000,271500,271000,271500,271000,19
20230712,090600,88253500,271000,272000,272000,271000,56
20230712,090500,73042500,272000,272000,272000,272000,13
20230712,090400,69506500,272000,272000,272000,272000,10
20230712,090300,66786500,272000,272000,272000,271500,42
20230712,090200,55368500,272000,272000,272000,271500,24
20230712,090100,48841000,272500,272000,272500,272000,15
20230712,090000,44760500,272500,273000,273000,272500,164