KissMeData/034120/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191200,1275563300,28150,28150,28150,28150,1899
20230718,191100,1275563300,28150,28150,28150,28150,0
20230718,191000,1275563300,28150,28150,28150,28150,0
20230718,190900,1275563300,28150,28150,28150,28150,0
20230718,190800,1275563300,28150,28150,28150,28150,0
20230718,190700,1275563300,28150,28150,28150,28150,0
20230718,190600,1275563300,28150,28150,28150,28150,0
20230718,190500,1275563300,28150,28150,28150,28150,0
20230718,190400,1275563300,28150,28150,28150,28150,0
20230718,190300,1275563300,28150,28150,28150,28150,0
20230718,190200,1275563300,28150,28150,28150,28150,0
20230718,190100,1275563300,28150,28150,28150,28150,0
20230718,190000,1275563300,28150,28150,28150,28150,0
20230718,185900,1275563300,28150,28150,28150,28150,0
20230718,185800,1275563300,28150,28150,28150,28150,0
20230718,185700,1275563300,28150,28150,28150,28150,0
20230718,185600,1275563300,28150,28150,28150,28150,0
20230718,185500,1275563300,28150,28150,28150,28150,0
20230718,185400,1275563300,28150,28150,28150,28150,0
20230718,185300,1275563300,28150,28150,28150,28150,0
20230718,185200,1275563300,28150,28150,28150,28150,0
20230718,185100,1275563300,28150,28150,28150,28150,0
20230718,185000,1275563300,28150,28150,28150,28150,0
20230718,184900,1275563300,28150,28150,28150,28150,0
20230718,184800,1275563300,28150,28150,28150,28150,0
20230718,184700,1275563300,28150,28150,28150,28150,0
20230718,184600,1275563300,28150,28150,28150,28150,0
20230718,184500,1275563300,28150,28150,28150,28150,0
20230718,184400,1275563300,28150,28150,28150,28150,0
20230718,184300,1275563300,28150,28150,28150,28150,0
20230718,184200,1275563300,28150,28150,28150,28150,1899
20230718,184100,1275563300,28150,28150,28150,28150,0
20230718,184000,1275563300,28150,28150,28150,28150,0
20230718,183900,1275563300,28150,28150,28150,28150,0
20230718,183800,1275563300,28150,28150,28150,28150,0
20230718,183700,1275563300,28150,28150,28150,28150,0
20230718,183600,1275563300,28150,28150,28150,28150,0
20230718,183500,1275563300,28150,28150,28150,28150,0
20230718,183400,1275563300,28150,28150,28150,28150,0
20230718,183300,1275563300,28150,28150,28150,28150,0
20230718,183200,1275563300,28150,28150,28150,28150,0
20230718,183100,1275563300,28150,28150,28150,28150,0
20230718,183000,1275563300,28150,28150,28150,28150,0
20230718,182900,1275563300,28150,28150,28150,28150,0
20230718,182800,1275563300,28150,28150,28150,28150,0
20230718,182700,1275563300,28150,28150,28150,28150,0
20230718,182600,1275563300,28150,28150,28150,28150,0
20230718,182500,1275563300,28150,28150,28150,28150,0
20230718,182400,1275563300,28150,28150,28150,28150,0
20230718,182300,1275563300,28150,28150,28150,28150,0
20230718,182200,1275563300,28150,28150,28150,28150,0
20230718,182100,1275563300,28150,28150,28150,28150,0
20230718,182000,1275563300,28150,28150,28150,28150,0
20230718,181900,1275563300,28150,28150,28150,28150,0
20230718,181800,1275563300,28150,28150,28150,28150,0
20230718,181700,1275563300,28150,28150,28150,28150,0
20230718,181600,1275563300,28150,28150,28150,28150,0
20230718,181500,1275563300,28150,28150,28150,28150,0
20230718,181400,1275563300,28150,28150,28150,28150,0
20230718,181300,1275563300,28150,28150,28150,28150,0
20230718,181200,1275563300,28150,28150,28150,28150,1899
20230718,181100,1275563300,28150,28150,28150,28150,0
20230718,181000,1275563300,28150,28150,28150,28150,0
20230718,180900,1275563300,28150,28150,28150,28150,0
20230718,180800,1275563300,28150,28150,28150,28150,0
20230718,180700,1275563300,28150,28150,28150,28150,0
20230718,180600,1275563300,28150,28150,28150,28150,0
20230718,180500,1275563300,28150,28150,28150,28150,0
20230718,180400,1275563300,28150,28150,28150,28150,0
20230718,180300,1275563300,28150,28150,28150,28150,0
20230718,180200,1275563300,28150,28150,28150,28150,0
20230718,180100,1275563300,28150,28150,28150,28150,0
20230718,180000,1275563300,28150,28150,28150,28150,0
20230718,175900,1275563300,28150,28150,28150,28150,0
20230718,175800,1275563300,28150,28150,28150,28150,0
20230718,175700,1275563300,28150,28150,28150,28150,0
20230718,175600,1275563300,28150,28150,28150,28150,0
20230718,175500,1275563300,28150,28150,28150,28150,0
20230718,175400,1275563300,28150,28150,28150,28150,0
20230718,175300,1275563300,28150,28150,28150,28150,0
20230718,175200,1275563300,28150,28150,28150,28150,0
20230718,175100,1275563300,28150,28150,28150,28150,0
20230718,175000,1275563300,28150,28150,28150,28150,0
20230718,174900,1275563300,28150,28150,28150,28150,0
20230718,174800,1275563300,28150,28150,28150,28150,0
20230718,174700,1275563300,28150,28150,28150,28150,0
20230718,174600,1275563300,28150,28150,28150,28150,0
20230718,174500,1275563300,28150,28150,28150,28150,0
20230718,174400,1275563300,28150,28150,28150,28150,0
20230718,174300,1275563300,28150,28150,28150,28150,0
20230718,174200,1275563300,28150,28150,28150,28150,1899
20230718,174100,1275563300,28150,28150,28150,28150,0
20230718,174000,1275563300,28150,28150,28150,28150,0
20230718,173900,1275563300,28150,28150,28150,28150,0
20230718,173800,1275563300,28150,28150,28150,28150,0
20230718,173700,1275563300,28150,28150,28150,28150,0
20230718,173600,1275563300,28150,28150,28150,28150,0
20230718,173500,1275563300,28150,28150,28150,28150,0
20230718,173400,1275563300,28150,28150,28150,28150,0
20230718,173300,1275563300,28150,28150,28150,28150,0
20230718,173200,1275563300,28150,28150,28150,28150,0
20230718,173100,1275563300,28150,28150,28150,28150,0
20230718,173000,1275563300,28150,28150,28150,28150,0
20230718,172900,1275563300,28150,28150,28150,28150,0
20230718,172800,1275563300,28150,28150,28150,28150,0
20230718,172700,1275563300,28150,28150,28150,28150,0
20230718,172600,1275563300,28150,28150,28150,28150,0
20230718,172500,1275563300,28150,28150,28150,28150,0
20230718,172400,1275563300,28150,28150,28150,28150,0
20230718,172300,1275563300,28150,28150,28150,28150,0
20230718,172200,1275563300,28150,28150,28150,28150,0
20230718,172100,1275563300,28150,28150,28150,28150,0
20230718,172000,1275563300,28150,28150,28150,28150,0
20230718,171900,1275563300,28150,28150,28150,28150,0
20230718,171800,1275563300,28150,28150,28150,28150,0
20230718,171700,1275563300,28150,28150,28150,28150,0
20230718,171600,1275563300,28150,28150,28150,28150,0
20230718,171500,1275563300,28150,28150,28150,28150,0
20230718,171400,1275563300,28150,28150,28150,28150,0
20230718,171300,1275563300,28150,28150,28150,28150,0
20230718,171200,1275563300,28150,28150,28150,28150,1899
20230718,171100,1275563300,28150,28150,28150,28150,0
20230718,171000,1275563300,28150,28150,28150,28150,0
20230718,170900,1275563300,28150,28150,28150,28150,0
20230718,170800,1275563300,28150,28150,28150,28150,0
20230718,170700,1275563300,28150,28150,28150,28150,0
20230718,170600,1275563300,28150,28150,28150,28150,0
20230718,170500,1275563300,28150,28150,28150,28150,0
20230718,170400,1275563300,28150,28150,28150,28150,0
20230718,170300,1275563300,28150,28150,28150,28150,0
20230718,170200,1275563300,28150,28150,28150,28150,0
20230718,170100,1275563300,28150,28150,28150,28150,0
20230718,170000,1275563300,28150,28150,28150,28150,0
20230718,165900,1275563300,28150,28150,28150,28150,0
20230718,165800,1275563300,28150,28150,28150,28150,0
20230718,165700,1275563300,28150,28150,28150,28150,0
20230718,165600,1275563300,28150,28150,28150,28150,0
20230718,165500,1275563300,28150,28150,28150,28150,0
20230718,165400,1275563300,28150,28150,28150,28150,0
20230718,165300,1275563300,28150,28150,28150,28150,0
20230718,165200,1275563300,28150,28150,28150,28150,0
20230718,165100,1275563300,28150,28150,28150,28150,0
20230718,165000,1275563300,28150,28150,28150,28150,0
20230718,164900,1275563300,28150,28150,28150,28150,0
20230718,164800,1275563300,28150,28150,28150,28150,0
20230718,164700,1275563300,28150,28150,28150,28150,0
20230718,164600,1275563300,28150,28150,28150,28150,0
20230718,164500,1275563300,28150,28150,28150,28150,0
20230718,164400,1275563300,28150,28150,28150,28150,0
20230718,164300,1275563300,28150,28150,28150,28150,0
20230718,164200,1275563300,28150,28150,28150,28150,1899
20230718,164100,1275563300,28150,28150,28150,28150,0
20230718,164000,1275563300,28150,28150,28150,28150,0
20230718,163900,1275563300,28150,28150,28150,28150,0
20230718,163800,1275563300,28150,28150,28150,28150,0
20230718,163700,1275563300,28150,28150,28150,28150,0
20230718,163600,1275563300,28150,28150,28150,28150,0
20230718,163500,1275563300,28150,28150,28150,28150,0
20230718,163400,1275563300,28150,28150,28150,28150,0
20230718,163300,1275563300,28150,28150,28150,28150,0
20230718,163200,1275563300,28150,28150,28150,28150,0
20230718,163100,1275563300,28150,28150,28150,28150,0
20230718,163000,1275563300,28150,28150,28150,28150,0
20230718,162900,1275563300,28150,28150,28150,28150,0
20230718,162800,1275563300,28150,28150,28150,28150,0
20230718,162700,1275563300,28150,28150,28150,28150,0
20230718,162600,1275563300,28150,28150,28150,28150,0
20230718,162500,1275563300,28150,28150,28150,28150,0
20230718,162400,1275563300,28150,28150,28150,28150,0
20230718,162300,1275563300,28150,28150,28150,28150,0
20230718,162200,1275563300,28150,28150,28150,28150,0
20230718,162100,1275563300,28150,28150,28150,28150,0
20230718,162000,1275563300,28150,28150,28150,28150,0
20230718,161900,1275563300,28150,28150,28150,28150,0
20230718,161800,1275563300,28150,28150,28150,28150,0
20230718,161700,1275563300,28150,28150,28150,28150,0
20230718,161600,1275563300,28150,28150,28150,28150,0
20230718,161500,1275563300,28150,28150,28150,28150,0
20230718,161400,1275563300,28150,28150,28150,28150,0
20230718,161300,1275563300,28150,28150,28150,28150,0
20230718,161200,1275563300,28150,28150,28150,28150,1899
20230718,161100,1275563300,28150,28150,28150,28150,0
20230718,161000,1275563300,28150,28150,28150,28150,0
20230718,160900,1275563300,28150,28150,28150,28150,0
20230718,160800,1275563300,28150,28150,28150,28150,0
20230718,160700,1275563300,28150,28150,28150,28150,0
20230718,160600,1275563300,28150,28150,28150,28150,0
20230718,160500,1275563300,28150,28150,28150,28150,0
20230718,160400,1275563300,28150,28150,28150,28150,0
20230718,160300,1275563300,28150,28150,28150,28150,0
20230718,160200,1275563300,28150,28150,28150,28150,0
20230718,160100,1275563300,28150,28150,28150,28150,0
20230718,160000,1275563300,28150,28150,28150,28150,0
20230718,155900,1275563300,28150,28150,28150,28150,0
20230718,155800,1275563300,28150,28150,28150,28150,0
20230718,155700,1275563300,28150,28150,28150,28150,0
20230718,155600,1275563300,28150,28150,28150,28150,0
20230718,155500,1275563300,28150,28150,28150,28150,0
20230718,155400,1275563300,28150,28150,28150,28150,0
20230718,155300,1275563300,28150,28150,28150,28150,0
20230718,155200,1275563300,28150,28150,28150,28150,0
20230718,155100,1275563300,28150,28150,28150,28150,0
20230718,155000,1275563300,28150,28150,28150,28150,0
20230718,154900,1275563300,28150,28150,28150,28150,0
20230718,154800,1275563300,28150,28150,28150,28150,0
20230718,154700,1275563300,28150,28150,28150,28150,0
20230718,154600,1275563300,28150,28150,28150,28150,0
20230718,154500,1275563300,28150,28150,28150,28150,0
20230718,154400,1275563300,28150,28150,28150,28150,0
20230718,154300,1275563300,28150,28150,28150,28150,0
20230718,154200,1275563300,28150,28150,28150,28150,1899
20230718,154100,1275563300,28150,28150,28150,28150,0
20230718,154000,1275563300,28150,28150,28150,28150,0
20230718,153900,1275563300,28150,28150,28150,28150,0
20230718,153800,1275563300,28150,28150,28150,28150,0
20230718,153700,1275563300,28150,28150,28150,28150,0
20230718,153600,1275563300,28150,28150,28150,28150,0
20230718,153500,1275563300,28150,28150,28150,28150,0
20230718,153400,1275563300,28150,28150,28150,28150,0
20230718,153300,1275563300,28150,28150,28150,28150,0
20230718,153200,1275563300,28150,28150,28150,28150,0
20230718,153100,1275563300,28150,28150,28150,28150,0
20230718,153000,1275563300,28150,28150,28150,28150,1899
20230718,152900,1222106450,28100,28100,28100,28100,0
20230718,152800,1222106450,28100,28100,28100,28100,0
20230718,152700,1222106450,28100,28100,28100,28100,0
20230718,152600,1222106450,28100,28100,28100,28100,0
20230718,152500,1222106450,28100,28100,28100,28100,0
20230718,152400,1222106450,28100,28100,28100,28100,0
20230718,152300,1222106450,28100,28100,28100,28100,0
20230718,152200,1222106450,28100,28100,28100,28100,0
20230718,152100,1222106450,28100,28100,28100,28100,0
20230718,152000,1222106450,28100,28100,28100,28100,0
20230718,151900,1222106450,28100,28100,28150,28100,105
20230718,151800,1219155450,28100,28100,28100,28050,179
20230718,151700,1214126150,28100,28150,28150,28100,49
20230718,151600,1212748700,28100,28050,28100,28050,44
20230718,151500,1211512850,28050,28100,28100,28050,2
20230718,151400,1211456700,28100,28050,28100,28050,29
20230718,151300,1210642300,28100,28100,28100,28100,50
20230718,151200,1209237300,28050,28100,28150,28050,426
20230718,151100,1197281300,28150,28100,28150,28100,24
20230718,151000,1196605900,28100,28100,28150,28100,60
20230718,150900,1194919850,28150,28100,28150,28100,275
20230718,150800,1187191650,28150,28150,28150,28100,62
20230718,150700,1185449350,28150,28100,28150,28100,33
20230718,150600,1184522000,28100,28100,28100,28100,90
20230718,150500,1181993000,28150,28100,28150,28100,56
20230718,150400,1180419250,28050,28100,28100,28050,145
20230718,150300,1176346900,28050,28100,28100,28050,89
20230718,150200,1173847550,28100,28100,28150,28100,82
20230718,150100,1171542800,28150,28100,28150,28050,80
20230718,150000,1169296100,28100,28050,28100,28050,50
20230718,145900,1167892750,28100,28100,28100,28050,70
20230718,145800,1165928400,28100,28050,28100,28050,47
20230718,145700,1164609250,28050,28100,28100,28050,67
20230718,145600,1162729100,28050,28050,28100,28050,66
20230718,145500,1160877600,28050,28050,28100,28050,78
20230718,145400,1158688350,28050,28150,28150,28050,46
20230718,145300,1157395500,28100,28100,28150,28100,56
20230718,145200,1155821150,28100,28100,28150,28100,161
20230718,145100,1151292600,28100,28100,28100,28050,504
20230718,145000,1137134050,28050,28050,28050,28000,116
20230718,144900,1133883700,28050,28100,28100,28050,48
20230718,144800,1132536200,28150,28100,28150,28100,446
20230718,144700,1119999900,28150,28050,28150,28050,222
20230718,144600,1113763150,28000,28000,28050,28000,67
20230718,144500,1111886350,28000,28000,28050,28000,54
20230718,144400,1110373750,28050,28000,28050,28000,94
20230718,144300,1107740950,28000,28000,28050,28000,96
20230718,144200,1105051750,28000,28050,28050,28000,192
20230718,144100,1099669700,28000,27900,28000,27900,1620
20230718,144000,1054314950,27950,27950,27950,27900,32
20230718,143900,1053421100,27950,27900,27950,27900,72
20230718,143800,1051411250,27950,27900,27950,27900,17
20230718,143700,1050936150,27900,27900,27900,27850,81
20230718,143600,1048677250,27900,27950,27950,27900,38
20230718,143500,1047616750,27950,27950,28000,27950,56
20230718,143400,1046050750,27950,27850,27950,27850,2064
20230718,143300,988383800,27850,27850,27900,27800,60
20230718,143200,986712750,27800,27850,27900,27800,29
20230718,143100,985905600,27800,27850,27850,27800,89
20230718,143000,983430500,27850,27800,27850,27800,59
20230718,142900,981789500,27800,27850,27850,27800,59
20230718,142800,980148400,27800,27800,27800,27800,52
20230718,142700,978702800,27850,27800,27850,27800,62
20230718,142600,976977650,27800,27850,27850,27800,94
20230718,142500,974362350,27800,27800,27800,27800,11
20230718,142400,974056550,27850,27850,27850,27800,289
20230718,142300,966008400,27800,27850,27850,27800,29
20230718,142200,965201400,27800,27800,27800,27800,21
20230718,142100,964617600,27850,27800,27850,27800,21
20230718,142000,964032800,27800,27850,27850,27800,32
20230718,141900,963142600,27850,27800,27850,27800,47
20230718,141800,961835100,27850,27850,27850,27850,42
20230718,141700,960665400,27850,27850,27850,27800,105
20230718,141600,957742200,27850,27800,27850,27800,27
20230718,141500,956990800,27800,27850,27850,27800,30
20230718,141400,956155850,27800,27800,27800,27800,12
20230718,141300,955822250,27850,27800,27850,27800,49
20230718,141200,954458650,27850,27850,27850,27850,21
20230718,141100,953873800,27800,27800,27800,27800,63
20230718,141000,952122400,27800,27750,27800,27750,37
20230718,140900,951094350,27750,27800,27800,27750,27
20230718,140800,950344300,27800,27800,27800,27750,19
20230718,140700,949816600,27750,27800,27800,27750,310
20230718,140600,941199150,27750,27750,27800,27750,33
20230718,140500,940282800,27800,27800,27800,27750,39
20230718,140400,939199250,27800,27800,27850,27800,606
20230718,140300,922351650,27800,27850,27850,27800,21
20230718,140200,921767350,27850,27850,27850,27800,68
20230718,140100,919875900,27850,27850,27850,27850,17
20230718,140000,919402450,27800,27800,27850,27800,122
20230718,135900,916005850,27850,27800,27850,27800,41
20230718,135800,914864500,27800,27800,27850,27800,28
20230718,135700,914085300,27850,27800,27850,27800,68
20230718,135600,912194550,27800,27850,27850,27800,50
20230718,135500,910803100,27800,27850,27850,27800,29
20230718,135400,909996000,27800,27800,27800,27800,21
20230718,135300,909412200,27850,27850,27850,27800,41
20230718,135200,908271400,27850,27800,27850,27800,12
20230718,135100,907937250,27850,27800,27850,27800,36
20230718,135000,906935650,27800,27850,27850,27800,31
20230718,134900,906072900,27800,27850,27850,27800,26
20230718,134800,905349300,27850,27800,27850,27800,28
20230718,134700,904570100,27800,27800,27850,27800,46
20230718,134600,903290000,27800,27850,27850,27800,5
20230718,134500,903150800,27800,27850,27850,27800,50
20230718,134400,901759350,27850,27750,27850,27750,31
20230718,134300,900898000,27750,27800,27800,27750,22
20230718,134200,900286950,27800,27800,27800,27800,22
20230718,134100,899675350,27750,27800,27800,27750,2
20230718,134000,899619800,27800,27850,27850,27750,40
20230718,133900,898507550,27800,27750,27800,27750,72
20230718,133800,896506550,27750,27800,27800,27750,22
20230718,133700,895895500,27800,27800,27800,27750,28
20230718,133600,895117650,27800,27750,27850,27750,33
20230718,133500,894200500,27800,27800,27800,27750,84
20230718,133400,891868850,27750,27800,27800,27750,40
20230718,133300,890757850,27750,27750,27800,27750,70
20230718,133200,888812950,27800,27800,27800,27800,101
20230718,133100,886005150,27750,27750,27800,27750,48
20230718,133000,884671850,27800,27800,27800,27750,34
20230718,132900,883727150,27750,27750,27800,27750,13
20230718,132800,883366300,27750,27800,27800,27750,28
20230718,132700,882588450,27800,27750,27800,27750,36
20230718,132600,881588750,27800,27800,27850,27800,81
20230718,132500,879336700,27800,27800,27850,27800,58
20230718,132400,877723500,27850,27800,27850,27800,21
20230718,132300,877139200,27800,27800,27800,27800,27
20230718,132200,876388600,27800,27800,27800,27750,57
20230718,132100,874804550,27800,27800,27800,27800,30
20230718,132000,873970550,27800,27800,27850,27800,105
20230718,131900,871050100,27800,27850,27850,27800,28
20230718,131800,870270900,27800,27750,27800,27750,582
20230718,131700,854116800,27800,27800,27850,27800,29
20230718,131600,853309650,27800,27800,27850,27800,35
20230718,131500,852335850,27800,27800,27800,27800,7
20230718,131400,852141250,27750,27750,27800,27750,45
20230718,131300,850891350,27800,27800,27800,27750,21
20230718,131200,850308050,27800,27750,27800,27750,27
20230718,131100,849558000,27800,27800,27800,27750,30
20230718,131000,848724550,27750,27800,27800,27750,31
20230718,130900,847863250,27800,27800,27850,27800,142
20230718,130800,843914850,27800,27850,27850,27800,30
20230718,130700,843079900,27800,27800,27800,27750,21
20230718,130600,842496600,27850,27800,27850,27800,27
20230718,130500,841744700,27800,27800,27850,27750,115
20230718,130400,838548050,27750,27800,27800,27750,111
20230718,130300,835462800,27750,27800,27800,27750,36
20230718,130200,834462500,27750,27800,27800,27750,38
20230718,130100,833407000,27750,27750,27750,27750,21
20230718,130000,832824250,27750,27800,27800,27750,23
20230718,125900,832184900,27800,27800,27800,27750,53
20230718,125800,830712500,27800,27750,27800,27750,39
20230718,125700,829629400,27800,27800,27800,27800,16
20230718,125600,829184600,27750,27850,27850,27750,23
20230718,125500,828545200,27850,27800,27850,27800,57
20230718,125400,826959350,27750,27800,27850,27750,224
20230718,125300,820731750,27750,27750,27800,27750,1345
20230718,125200,783406400,27800,27800,27800,27750,337
20230718,125100,774038300,27750,27800,27850,27750,660
20230718,125000,755690000,27800,27850,27850,27800,130
20230718,124900,752070550,27850,27850,27850,27800,42
20230718,124800,750900900,27850,27850,27850,27800,89
20230718,124700,748423300,27850,27800,27850,27800,28
20230718,124600,747644550,27850,27850,27850,27850,19
20230718,124500,747115400,27850,27800,27850,27800,33
20230718,124400,746197500,27850,27800,27850,27800,29
20230718,124300,745390400,27800,27850,27850,27800,30
20230718,124200,744555450,27800,27850,27850,27800,25
20230718,124100,743859700,27850,27850,27850,27800,208
20230718,124000,738067450,27800,27850,27850,27800,315
20230718,123900,729309200,27850,27850,27850,27800,120
20230718,123800,725968300,27850,27800,27850,27800,36
20230718,123700,724966200,27800,27850,27850,27800,46
20230718,123600,723685700,27850,27800,27850,27800,25
20230718,123500,722990500,27800,27800,27850,27800,37
20230718,123400,721960600,27800,27850,27850,27800,27
20230718,123300,721209150,27800,27850,27850,27800,17
20230718,123200,720736300,27850,27850,27850,27800,36
20230718,123100,719734200,27800,27850,27850,27800,65
20230718,123000,717924550,27850,27800,27850,27800,61
20230718,122900,716226750,27800,27850,27850,27800,22
20230718,122800,715614350,27800,27800,27850,27800,37
20230718,122700,714585000,27850,27800,27850,27800,30
20230718,122600,713750050,27800,27800,27850,27800,28
20230718,122500,712970850,27800,27850,27850,27800,11
20230718,122400,712665000,27800,27850,27850,27800,51
20230718,122300,711245750,27850,27850,27850,27800,34
20230718,122200,710299350,27800,27800,27800,27800,52
20230718,122100,708853750,27800,27850,27850,27800,58
20230718,122000,707239500,27850,27800,27850,27800,7
20230718,121900,707044600,27850,27800,27850,27800,135
20230718,121800,703290800,27800,27800,27850,27800,28
20230718,121700,702511600,27850,27850,27850,27800,23
20230718,121600,701871550,27850,27800,27850,27800,27
20230718,121500,701120150,27800,27850,27850,27800,168
20230718,121400,696447400,27850,27850,27850,27800,60
20230718,121300,694778200,27800,27850,27850,27800,66
20230718,121200,692942550,27850,27850,27850,27800,89
20230718,121100,690466250,27850,27850,27850,27850,3
20230718,121000,690382700,27800,27800,27850,27800,38
20230718,120900,689325500,27800,27800,27850,27800,59
20230718,120800,687684500,27800,27850,27850,27800,19
20230718,120700,687156150,27850,27800,27850,27800,39
20230718,120600,686070600,27850,27800,27850,27800,16
20230718,120500,685625500,27800,27800,27850,27800,32
20230718,120400,684734950,27800,27850,27850,27800,36
20230718,120300,683733350,27850,27800,27850,27800,13
20230718,120200,683371450,27800,27850,27850,27800,71
20230718,120100,681395150,27850,27800,27850,27800,42
20230718,120000,680226550,27850,27850,27850,27850,12
20230718,115900,679892350,27800,27850,27850,27800,40
20230718,115800,678779400,27800,27850,27850,27800,27
20230718,115700,678028000,27800,27850,27850,27800,33
20230718,115600,677110550,27800,27850,27850,27800,37
20230718,115500,676080650,27850,27850,27850,27800,42
20230718,115400,674912000,27800,27800,27800,27800,0
20230718,115300,674912000,27800,27850,27850,27800,48
20230718,115200,673576300,27800,27850,27850,27800,13
20230718,115100,673214750,27850,27850,27850,27800,30
20230718,115000,672379800,27800,27750,27800,27750,84
20230718,114900,670045100,27750,27800,27800,27750,17
20230718,114800,669572600,27800,27800,27800,27750,2933
20230718,114700,588178400,27750,27750,27850,27750,72
20230718,114600,586178550,27800,27850,27850,27750,74
20230718,114500,584121350,27800,27800,27850,27800,34
20230718,114400,583175350,27850,27800,27850,27800,39
20230718,114300,582090300,27800,27800,27800,27800,0
20230718,114200,582090300,27800,27800,27850,27800,551
20230718,114100,566771000,27800,27850,27850,27800,28
20230718,114000,565991750,27800,27800,27800,27800,211
20230718,113900,560125950,27800,27800,27850,27800,53
20230718,113800,558650950,27800,27800,27800,27800,11
20230718,113700,558345150,27850,27800,27850,27800,26
20230718,113600,557621550,27800,27850,27850,27800,34
20230718,113500,556675250,27850,27850,27850,27800,31
20230718,113400,555812900,27850,27800,27850,27800,17
20230718,113300,555339500,27800,27850,27850,27800,41
20230718,113200,554198750,27800,27850,27850,27800,122
20230718,113100,550806650,27800,27800,27850,27800,110
20230718,113000,547743950,27800,27850,27850,27800,31
20230718,112900,546881100,27800,27800,27800,27800,121
20230718,112800,543517300,27800,27800,27850,27800,353
20230718,112700,533700550,27800,27850,27850,27800,66
20230718,112600,531864750,27800,27800,27800,27800,21
20230718,112500,531280950,27850,27850,27850,27850,35
20230718,112400,530306200,27800,27800,27850,27800,35
20230718,112300,529333050,27850,27800,27850,27800,90
20230718,112200,526830250,27800,27850,27850,27800,27
20230718,112100,526078850,27800,27850,27850,27800,66
20230718,112000,524242350,27850,27800,27850,27800,37
20230718,111900,523212950,27850,27800,27850,27800,18
20230718,111800,522711700,27800,27800,27850,27800,86
20230718,111700,520320400,27800,27800,27850,27800,222
20230718,111600,514147800,27800,27850,27850,27800,66
20230718,111500,512310850,27800,27800,27850,27800,22
20230718,111400,511699200,27850,27800,27850,27800,34
20230718,111300,510752400,27800,27850,27850,27800,37
20230718,111200,509722950,27800,27800,27800,27800,12
20230718,111100,509389350,27850,27850,27850,27800,43
20230718,111000,508192300,27800,27850,27850,27800,13
20230718,110900,507830800,27850,27800,27850,27800,36
20230718,110800,506829200,27850,27850,27850,27850,22
20230718,110700,506216500,27800,27850,27850,27800,34
20230718,110600,505270650,27850,27800,27850,27800,82
20230718,110500,502987550,27800,27800,27850,27800,1031
20230718,110400,474324700,27800,27850,27850,27800,31
20230718,110300,473462400,27850,27850,27850,27800,192
20230718,110200,468115750,27850,27900,27900,27850,28
20230718,110100,467335100,27850,27900,27900,27850,16
20230718,110000,466889300,27900,27850,27900,27850,46
20230718,105900,465606900,27850,27850,27850,27800,730
20230718,105800,445303500,27850,27900,27900,27850,241
20230718,105700,438580700,27900,27850,27900,27850,40
20230718,105600,437465250,27850,27850,27850,27850,10
20230718,105500,437186750,27900,27800,27900,27800,352
20230718,105400,427384850,27800,27850,27850,27800,27
20230718,105300,426633400,27800,27800,27850,27800,33
20230718,105200,425715500,27850,27850,27850,27800,29
20230718,105100,424908350,27850,27800,27850,27800,36
20230718,105000,423906250,27800,27850,27850,27800,34
20230718,104900,422959900,27850,27850,27850,27800,61
20230718,104800,421262150,27850,27850,27850,27850,17
20230718,104700,420788700,27800,27800,27800,27800,20
20230718,104600,420232700,27850,27850,27850,27800,55
20230718,104500,418701500,27800,27850,27850,27800,22
20230718,104400,418089850,27850,27850,27850,27800,37
20230718,104300,417059950,27800,27850,27850,27800,59
20230718,104200,415417800,27850,27850,27850,27850,44
20230718,104100,414192400,27800,27850,27850,27800,42
20230718,104000,413023800,27850,27850,27850,27800,72
20230718,103900,411019650,27800,27800,27850,27800,99
20230718,103800,408264300,27850,27800,27850,27800,36
20230718,103700,407262700,27850,27800,27850,27800,51
20230718,103600,405842900,27800,27850,27850,27800,24
20230718,103500,405175000,27850,27850,27850,27800,38
20230718,103400,404117250,27850,27900,27900,27850,33
20230718,103300,403197300,27900,27900,27900,27900,19
20230718,103200,402667200,27850,27850,27850,27800,83
20230718,103100,400356200,27850,27800,27850,27800,13
20230718,103000,399994650,27850,27800,27850,27800,30
20230718,102900,399159700,27800,27900,27900,27800,66
20230718,102800,397320350,27850,27850,27850,27850,22
20230718,102700,396707650,27850,27850,27900,27850,40
20230718,102600,395592700,27850,27900,27900,27850,77
20230718,102500,393447400,27900,27850,27900,27850,21
20230718,102400,392862000,27850,27900,27900,27800,28
20230718,102300,392082450,27850,27900,27900,27800,42
20230718,102200,390913000,27850,27850,27850,27850,11
20230718,102100,390606650,27800,27900,27900,27800,30
20230718,102000,389770650,27800,27800,27800,27800,75
20230718,101900,387685650,27800,27850,27850,27800,12
20230718,101800,387351950,27850,27900,27900,27850,28
20230718,101700,386571750,27850,27850,27850,27800,194
20230718,101600,381169400,27850,27800,27850,27800,11
20230718,101500,380863550,27850,27850,27850,27800,32
20230718,101400,379972900,27850,27750,27850,27750,72
20230718,101300,377969300,27750,27800,27800,27750,10
20230718,101200,377691350,27750,27850,27850,27750,423
20230718,101100,365942600,27850,27800,27850,27800,65
20230718,101000,364134950,27800,27850,27850,27800,13
20230718,100900,363773400,27800,27850,27850,27800,47
20230718,100800,362464950,27850,27850,27900,27850,34
20230718,100700,361517400,27900,27850,27900,27850,13
20230718,100600,361155250,27850,27900,27900,27850,31
20230718,100500,360290900,27850,27900,27900,27850,11
20230718,100400,359984200,27900,27800,27900,27700,1348
20230718,100300,322552450,27850,27800,27850,27800,23
20230718,100200,321913000,27800,27800,27800,27800,362
20230718,100100,311849400,27800,27900,27900,27800,131
20230718,100000,308201150,27850,27900,27900,27850,379
20230718,095900,297641200,27900,27950,27950,27850,275
20230718,095800,289966550,27950,28050,28050,27950,1355
20230718,095700,252020150,28050,28000,28100,28000,242
20230718,095600,245232100,28000,28000,28000,28000,288
20230718,095500,237168100,28000,28000,28000,28000,570
20230718,095400,221208100,28050,28150,28150,28050,552
20230718,095300,205715600,28100,28100,28100,28100,546
20230718,095200,190373000,28100,28100,28100,28100,50
20230718,095100,188968000,28150,28150,28150,28150,0
20230718,095000,188968000,28150,28150,28200,28150,514
20230718,094900,174498400,28200,28200,28200,28200,4
20230718,094800,174385600,28200,28150,28200,28150,11
20230718,094700,174075900,28200,28200,28200,28200,10
20230718,094600,173793900,28150,28150,28150,28150,11
20230718,094500,173484250,28150,28150,28200,28150,102
20230718,094400,170612900,28150,28150,28200,28150,66
20230718,094300,168754600,28150,28150,28200,28150,109
20230718,094200,165684800,28150,28150,28150,28150,72
20230718,094100,163658000,28150,28200,28200,28150,21
20230718,094000,163066350,28150,28200,28200,28150,261
20230718,093900,155718700,28150,28150,28150,28150,10
20230718,093800,155437200,28150,28200,28200,28150,8
20230718,093700,155211750,28200,28200,28200,28150,34
20230718,093600,154254050,28150,28150,28150,28150,252
20230718,093500,147160250,28200,28200,28200,28150,18
20230718,093400,146653150,28150,28200,28200,28150,13
20230718,093300,146287050,28150,28200,28200,28150,38
20230718,093200,145215950,28200,28150,28200,28150,711
20230718,093100,125201250,28200,28200,28200,28200,212
20230718,093000,119222850,28200,28200,28200,28200,39
20230718,092900,118123050,28250,28250,28250,28250,10
20230718,092800,117840550,28200,28200,28200,28200,11
20230718,092700,117530350,28250,28150,28250,28150,55
20230718,092600,115977900,28150,28200,28200,28150,20
20230718,092500,115414400,28200,28200,28200,28200,2
20230718,092400,115358000,28150,28150,28150,28150,20
20230718,092300,114795000,28150,28150,28150,28150,0
20230718,092200,114795000,28150,28200,28200,28150,11
20230718,092100,114485300,28150,28200,28200,28150,240
20230718,092000,107719050,28200,28250,28250,28200,11
20230718,091900,107408550,28200,28200,28200,28200,192
20230718,091800,101994150,28250,28250,28250,28250,0
20230718,091700,101994150,28250,28200,28250,28200,14
20230718,091600,101599150,28250,28200,28250,28200,171
20230718,091500,96776900,28200,28300,28300,28200,232
20230718,091400,90221200,28300,28300,28300,28300,103
20230718,091300,87306300,28300,28350,28350,28300,131
20230718,091200,83595450,28350,28350,28350,28350,293
20230718,091100,75288900,28300,28300,28300,28300,439
20230718,091000,62865200,28300,28250,28300,28250,145
20230718,090900,58764150,28300,28250,28300,28200,116
20230718,090800,55487300,28200,28300,28300,28200,112
20230718,090700,52328200,28300,28150,28300,28150,112
20230718,090600,49172850,28150,28100,28150,28050,250
20230718,090500,42147400,28100,28050,28100,28050,32
20230718,090400,41248250,28050,28100,28100,28050,39
20230718,090300,40152900,28100,28050,28100,28000,241
20230718,090200,33395300,28050,28050,28100,28050,431
20230718,090100,21305150,28050,28050,28050,28050,1
20230718,090000,21277100,28000,27950,28000,27950,761