KissMeData/033270/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191100,11072323750,26650,26650,26650,26650,8831
20230718,191000,11072323750,26650,26650,26650,26650,0
20230718,190900,11072323750,26650,26650,26650,26650,0
20230718,190800,11072323750,26650,26650,26650,26650,0
20230718,190700,11072323750,26650,26650,26650,26650,0
20230718,190600,11072323750,26650,26650,26650,26650,0
20230718,190500,11072323750,26650,26650,26650,26650,0
20230718,190400,11072323750,26650,26650,26650,26650,0
20230718,190300,11072323750,26650,26650,26650,26650,0
20230718,190200,11072323750,26650,26650,26650,26650,0
20230718,190100,11072323750,26650,26650,26650,26650,0
20230718,190000,11072323750,26650,26650,26650,26650,0
20230718,185900,11072323750,26650,26650,26650,26650,0
20230718,185800,11072323750,26650,26650,26650,26650,0
20230718,185700,11072323750,26650,26650,26650,26650,0
20230718,185600,11072323750,26650,26650,26650,26650,0
20230718,185500,11072323750,26650,26650,26650,26650,0
20230718,185400,11072323750,26650,26650,26650,26650,0
20230718,185300,11072323750,26650,26650,26650,26650,0
20230718,185200,11072323750,26650,26650,26650,26650,0
20230718,185100,11072323750,26650,26650,26650,26650,0
20230718,185000,11072323750,26650,26650,26650,26650,0
20230718,184900,11072323750,26650,26650,26650,26650,0
20230718,184800,11072323750,26650,26650,26650,26650,0
20230718,184700,11072323750,26650,26650,26650,26650,0
20230718,184600,11072323750,26650,26650,26650,26650,0
20230718,184500,11072323750,26650,26650,26650,26650,0
20230718,184400,11072323750,26650,26650,26650,26650,0
20230718,184300,11072323750,26650,26650,26650,26650,0
20230718,184200,11072323750,26650,26650,26650,26650,0
20230718,184100,11072323750,26650,26650,26650,26650,8831
20230718,184000,11072323750,26650,26650,26650,26650,0
20230718,183900,11072323750,26650,26650,26650,26650,0
20230718,183800,11072323750,26650,26650,26650,26650,0
20230718,183700,11072323750,26650,26650,26650,26650,0
20230718,183600,11072323750,26650,26650,26650,26650,0
20230718,183500,11072323750,26650,26650,26650,26650,0
20230718,183400,11072323750,26650,26650,26650,26650,0
20230718,183300,11072323750,26650,26650,26650,26650,0
20230718,183200,11072323750,26650,26650,26650,26650,0
20230718,183100,11072323750,26650,26650,26650,26650,0
20230718,183000,11072323750,26650,26650,26650,26650,0
20230718,182900,11072323750,26650,26650,26650,26650,0
20230718,182800,11072323750,26650,26650,26650,26650,0
20230718,182700,11072323750,26650,26650,26650,26650,0
20230718,182600,11072323750,26650,26650,26650,26650,0
20230718,182500,11072323750,26650,26650,26650,26650,0
20230718,182400,11072323750,26650,26650,26650,26650,0
20230718,182300,11072323750,26650,26650,26650,26650,0
20230718,182200,11072323750,26650,26650,26650,26650,0
20230718,182100,11072323750,26650,26650,26650,26650,0
20230718,182000,11072323750,26650,26650,26650,26650,0
20230718,181900,11072323750,26650,26650,26650,26650,0
20230718,181800,11072323750,26650,26650,26650,26650,0
20230718,181700,11072323750,26650,26650,26650,26650,0
20230718,181600,11072323750,26650,26650,26650,26650,0
20230718,181500,11072323750,26650,26650,26650,26650,0
20230718,181400,11072323750,26650,26650,26650,26650,0
20230718,181300,11072323750,26650,26650,26650,26650,0
20230718,181200,11072323750,26650,26650,26650,26650,0
20230718,181100,11072323750,26650,26650,26650,26650,8831
20230718,181000,11072323750,26650,26650,26650,26650,0
20230718,180900,11072323750,26650,26650,26650,26650,0
20230718,180800,11072323750,26650,26650,26650,26650,0
20230718,180700,11072323750,26650,26650,26650,26650,0
20230718,180600,11072323750,26650,26650,26650,26650,0
20230718,180500,11072323750,26650,26650,26650,26650,0
20230718,180400,11072323750,26650,26650,26650,26650,0
20230718,180300,11072323750,26650,26650,26650,26650,0
20230718,180200,11072323750,26650,26650,26650,26650,0
20230718,180100,11072323750,26650,26650,26650,26650,0
20230718,180000,11072323750,26650,26650,26650,26650,0
20230718,175900,11072323750,26650,26650,26650,26650,0
20230718,175800,11072323750,26650,26650,26650,26650,0
20230718,175700,11072323750,26650,26650,26650,26650,0
20230718,175600,11072323750,26650,26650,26650,26650,0
20230718,175500,11072323750,26650,26650,26650,26650,0
20230718,175400,11072323750,26650,26650,26650,26650,0
20230718,175300,11072323750,26650,26650,26650,26650,0
20230718,175200,11072323750,26650,26650,26650,26650,0
20230718,175100,11072323750,26650,26650,26650,26650,0
20230718,175000,11072323750,26650,26650,26650,26650,0
20230718,174900,11072323750,26650,26650,26650,26650,0
20230718,174800,11072323750,26650,26650,26650,26650,0
20230718,174700,11072323750,26650,26650,26650,26650,0
20230718,174600,11072323750,26650,26650,26650,26650,0
20230718,174500,11072323750,26650,26650,26650,26650,0
20230718,174400,11072323750,26650,26650,26650,26650,0
20230718,174300,11072323750,26650,26650,26650,26650,0
20230718,174200,11072323750,26650,26650,26650,26650,0
20230718,174100,11072323750,26650,26650,26650,26650,8831
20230718,174000,11072323750,26650,26650,26650,26650,0
20230718,173900,11072323750,26650,26650,26650,26650,0
20230718,173800,11072323750,26650,26650,26650,26650,0
20230718,173700,11072323750,26650,26650,26650,26650,0
20230718,173600,11072323750,26650,26650,26650,26650,0
20230718,173500,11072323750,26650,26650,26650,26650,0
20230718,173400,11072323750,26650,26650,26650,26650,0
20230718,173300,11072323750,26650,26650,26650,26650,0
20230718,173200,11072323750,26650,26650,26650,26650,0
20230718,173100,11072323750,26650,26650,26650,26650,0
20230718,173000,11072323750,26650,26650,26650,26650,0
20230718,172900,11072323750,26650,26650,26650,26650,0
20230718,172800,11072323750,26650,26650,26650,26650,0
20230718,172700,11072323750,26650,26650,26650,26650,0
20230718,172600,11072323750,26650,26650,26650,26650,0
20230718,172500,11072323750,26650,26650,26650,26650,0
20230718,172400,11072323750,26650,26650,26650,26650,0
20230718,172300,11072323750,26650,26650,26650,26650,0
20230718,172200,11072323750,26650,26650,26650,26650,0
20230718,172100,11072323750,26650,26650,26650,26650,0
20230718,172000,11072323750,26650,26650,26650,26650,0
20230718,171900,11072323750,26650,26650,26650,26650,0
20230718,171800,11072323750,26650,26650,26650,26650,0
20230718,171700,11072323750,26650,26650,26650,26650,0
20230718,171600,11072323750,26650,26650,26650,26650,0
20230718,171500,11072323750,26650,26650,26650,26650,0
20230718,171400,11072323750,26650,26650,26650,26650,0
20230718,171300,11072323750,26650,26650,26650,26650,0
20230718,171200,11072323750,26650,26650,26650,26650,0
20230718,171100,11072323750,26650,26650,26650,26650,8831
20230718,171000,11072323750,26650,26650,26650,26650,0
20230718,170900,11072323750,26650,26650,26650,26650,0
20230718,170800,11072323750,26650,26650,26650,26650,0
20230718,170700,11072323750,26650,26650,26650,26650,0
20230718,170600,11072323750,26650,26650,26650,26650,0
20230718,170500,11072323750,26650,26650,26650,26650,0
20230718,170400,11072323750,26650,26650,26650,26650,0
20230718,170300,11072323750,26650,26650,26650,26650,0
20230718,170200,11072323750,26650,26650,26650,26650,0
20230718,170100,11072323750,26650,26650,26650,26650,0
20230718,170000,11072323750,26650,26650,26650,26650,0
20230718,165900,11072323750,26650,26650,26650,26650,0
20230718,165800,11072323750,26650,26650,26650,26650,0
20230718,165700,11072323750,26650,26650,26650,26650,0
20230718,165600,11072323750,26650,26650,26650,26650,0
20230718,165500,11072323750,26650,26650,26650,26650,0
20230718,165400,11072323750,26650,26650,26650,26650,0
20230718,165300,11072323750,26650,26650,26650,26650,0
20230718,165200,11072323750,26650,26650,26650,26650,0
20230718,165100,11072323750,26650,26650,26650,26650,0
20230718,165000,11072323750,26650,26650,26650,26650,0
20230718,164900,11072323750,26650,26650,26650,26650,0
20230718,164800,11072323750,26650,26650,26650,26650,0
20230718,164700,11072323750,26650,26650,26650,26650,0
20230718,164600,11072323750,26650,26650,26650,26650,0
20230718,164500,11072323750,26650,26650,26650,26650,0
20230718,164400,11072323750,26650,26650,26650,26650,0
20230718,164300,11072323750,26650,26650,26650,26650,0
20230718,164200,11072323750,26650,26650,26650,26650,0
20230718,164100,11072323750,26650,26650,26650,26650,8831
20230718,164000,11072323750,26650,26650,26650,26650,0
20230718,163900,11072323750,26650,26650,26650,26650,0
20230718,163800,11072323750,26650,26650,26650,26650,0
20230718,163700,11072323750,26650,26650,26650,26650,0
20230718,163600,11072323750,26650,26650,26650,26650,0
20230718,163500,11072323750,26650,26650,26650,26650,0
20230718,163400,11072323750,26650,26650,26650,26650,0
20230718,163300,11072323750,26650,26650,26650,26650,0
20230718,163200,11072323750,26650,26650,26650,26650,0
20230718,163100,11072323750,26650,26650,26650,26650,0
20230718,163000,11072323750,26650,26650,26650,26650,0
20230718,162900,11072323750,26650,26650,26650,26650,0
20230718,162800,11072323750,26650,26650,26650,26650,0
20230718,162700,11072323750,26650,26650,26650,26650,0
20230718,162600,11072323750,26650,26650,26650,26650,0
20230718,162500,11072323750,26650,26650,26650,26650,0
20230718,162400,11072323750,26650,26650,26650,26650,0
20230718,162300,11072323750,26650,26650,26650,26650,0
20230718,162200,11072323750,26650,26650,26650,26650,0
20230718,162100,11072323750,26650,26650,26650,26650,0
20230718,162000,11072323750,26650,26650,26650,26650,0
20230718,161900,11072323750,26650,26650,26650,26650,0
20230718,161800,11072323750,26650,26650,26650,26650,0
20230718,161700,11072323750,26650,26650,26650,26650,0
20230718,161600,11072323750,26650,26650,26650,26650,0
20230718,161500,11072323750,26650,26650,26650,26650,0
20230718,161400,11072323750,26650,26650,26650,26650,0
20230718,161300,11072323750,26650,26650,26650,26650,0
20230718,161200,11072323750,26650,26650,26650,26650,0
20230718,161100,11072323750,26650,26650,26650,26650,8831
20230718,161000,11072323750,26650,26650,26650,26650,0
20230718,160900,11072323750,26650,26650,26650,26650,0
20230718,160800,11072323750,26650,26650,26650,26650,0
20230718,160700,11072323750,26650,26650,26650,26650,0
20230718,160600,11072323750,26650,26650,26650,26650,0
20230718,160500,11072323750,26650,26650,26650,26650,0
20230718,160400,11072323750,26650,26650,26650,26650,0
20230718,160300,11072323750,26650,26650,26650,26650,0
20230718,160200,11072323750,26650,26650,26650,26650,0
20230718,160100,11072323750,26650,26650,26650,26650,0
20230718,160000,11072323750,26650,26650,26650,26650,0
20230718,155900,11072323750,26650,26650,26650,26650,0
20230718,155800,11072323750,26650,26650,26650,26650,0
20230718,155700,11072323750,26650,26650,26650,26650,0
20230718,155600,11072323750,26650,26650,26650,26650,0
20230718,155500,11072323750,26650,26650,26650,26650,0
20230718,155400,11072323750,26650,26650,26650,26650,0
20230718,155300,11072323750,26650,26650,26650,26650,0
20230718,155200,11072323750,26650,26650,26650,26650,0
20230718,155100,11072323750,26650,26650,26650,26650,0
20230718,155000,11072323750,26650,26650,26650,26650,0
20230718,154900,11072323750,26650,26650,26650,26650,0
20230718,154800,11072323750,26650,26650,26650,26650,0
20230718,154700,11072323750,26650,26650,26650,26650,0
20230718,154600,11072323750,26650,26650,26650,26650,0
20230718,154500,11072323750,26650,26650,26650,26650,0
20230718,154400,11072323750,26650,26650,26650,26650,0
20230718,154300,11072323750,26650,26650,26650,26650,0
20230718,154200,11072323750,26650,26650,26650,26650,0
20230718,154100,11072323750,26650,26650,26650,26650,8831
20230718,154000,11072323750,26650,26650,26650,26650,0
20230718,153900,11072323750,26650,26650,26650,26650,0
20230718,153800,11072323750,26650,26650,26650,26650,0
20230718,153700,11072323750,26650,26650,26650,26650,0
20230718,153600,11072323750,26650,26650,26650,26650,0
20230718,153500,11072323750,26650,26650,26650,26650,0
20230718,153400,11072323750,26650,26650,26650,26650,0
20230718,153300,11072323750,26650,26650,26650,26650,0
20230718,153200,11072323750,26650,26650,26650,26650,0
20230718,153100,11072323750,26650,26650,26650,26650,0
20230718,153000,11072323750,26650,26650,26650,26650,8831
20230718,152900,10836977600,26600,26600,26600,26600,0
20230718,152800,10836977600,26600,26600,26600,26600,0
20230718,152700,10836977600,26600,26600,26600,26600,0
20230718,152600,10836977600,26600,26600,26600,26600,0
20230718,152500,10836977600,26600,26600,26600,26600,0
20230718,152400,10836977600,26600,26600,26600,26600,0
20230718,152300,10836977600,26600,26600,26600,26600,0
20230718,152200,10836977600,26600,26600,26600,26600,0
20230718,152100,10836977600,26600,26600,26600,26600,0
20230718,152000,10836977600,26600,26600,26600,26600,0
20230718,151900,10836977600,26600,26600,26650,26550,3689
20230718,151800,10738857400,26600,26550,26600,26550,3286
20230718,151700,10651563350,26550,26500,26550,26500,4092
20230718,151600,10542930700,26500,26550,26550,26450,1564
20230718,151500,10501490150,26550,26500,26550,26500,4029
20230718,151400,10394718800,26500,26500,26500,26450,182
20230718,151300,10389904650,26450,26450,26500,26450,572
20230718,151200,10374763800,26450,26500,26500,26450,491
20230718,151100,10361776600,26450,26500,26500,26450,1009
20230718,151000,10335073200,26500,26450,26500,26450,113
20230718,150900,10332080400,26500,26450,26500,26400,1042
20230718,150800,10304518050,26450,26450,26450,26400,128
20230718,150700,10301135050,26400,26350,26450,26350,32
20230718,150600,10300291200,26350,26450,26450,26350,433
20230718,150500,10288873250,26450,26400,26450,26350,1141
20230718,150400,10258730100,26350,26350,26400,26350,407
20230718,150300,10248002100,26300,26400,26400,26300,285
20230718,150200,10240485350,26400,26450,26450,26300,782
20230718,150100,10219854450,26400,26400,26450,26400,99
20230718,150000,10217240800,26400,26450,26450,26400,471
20230718,145900,10204802600,26400,26400,26450,26400,268
20230718,145800,10197724600,26400,26450,26450,26400,109
20230718,145700,10194841800,26500,26450,26500,26400,831
20230718,145600,10172872050,26450,26400,26450,26400,368
20230718,145500,10163152200,26400,26450,26450,26400,160
20230718,145400,10158920550,26450,26400,26450,26400,87
20230718,145300,10156621500,26400,26400,26450,26300,1010
20230718,145200,10129958400,26400,26300,26400,26300,241
20230718,145100,10123608800,26300,26400,26400,26300,1204
20230718,145000,10091867900,26450,26400,26450,26400,835
20230718,144900,10069818850,26400,26400,26450,26400,153
20230718,144800,10065775650,26400,26450,26450,26400,330
20230718,144700,10057048400,26500,26450,26500,26400,1341
20230718,144600,10021581950,26500,26500,26550,26500,1624
20230718,144500,9978542300,26550,26550,26550,26500,984
20230718,144400,9952422200,26550,26500,26550,26500,142
20230718,144300,9948653650,26500,26500,26550,26450,620
20230718,144200,9932217850,26550,26550,26550,26500,644
20230718,144100,9915144650,26550,26500,26550,26500,319
20230718,144000,9906675900,26500,26550,26550,26500,122
20230718,143900,9903437600,26500,26550,26550,26500,397
20230718,143800,9892897550,26550,26500,26550,26500,670
20230718,143700,9875138300,26500,26550,26600,26500,1283
20230718,143600,9841066200,26550,26550,26550,26500,1822
20230718,143500,9792714750,26550,26450,26550,26450,3492
20230718,143400,9700195350,26450,26450,26450,26350,137
20230718,143300,9696575000,26500,26450,26500,26400,392
20230718,143200,9686193300,26450,26400,26500,26400,1229
20230718,143100,9653720700,26400,26450,26450,26400,102
20230718,143000,9651024600,26450,26400,26450,26400,99
20230718,142900,9648406400,26450,26400,26450,26400,531
20230718,142800,9634387600,26400,26400,26450,26400,733
20230718,142700,9615036100,26400,26350,26450,26350,322
20230718,142600,9606533300,26400,26400,26450,26350,850
20230718,142500,9584088050,26450,26350,26450,26350,810
20230718,142400,9562702850,26400,26350,26400,26350,205
20230718,142300,9557293000,26400,26400,26400,26350,983
20230718,142200,9531363300,26400,26400,26400,26350,127
20230718,142100,9528012000,26400,26350,26400,26350,227
20230718,142000,9522022500,26350,26350,26400,26300,305
20230718,141900,9513986800,26350,26300,26350,26250,1160
20230718,141800,9483484700,26350,26400,26400,26350,1228
20230718,141700,9451121000,26450,26450,26450,26350,340
20230718,141600,9442144950,26450,26450,26450,26450,247
20230718,141500,9435611800,26450,26450,26500,26400,3210
20230718,141400,9350601600,26500,26500,26500,26450,26
20230718,141300,9349912750,26500,26500,26500,26450,211
20230718,141200,9344321750,26500,26500,26500,26450,108
20230718,141100,9341460150,26450,26500,26500,26450,95
20230718,141000,9338943000,26500,26500,26500,26450,173
20230718,140900,9334366700,26500,26450,26500,26400,155
20230718,140800,9330267000,26450,26450,26450,26400,100
20230718,140700,9327622050,26450,26400,26450,26400,233
20230718,140600,9321468750,26400,26400,26450,26350,32
20230718,140500,9320622800,26450,26350,26450,26350,243
20230718,140400,9314206600,26400,26350,26400,26350,416
20230718,140300,9303236800,26350,26400,26400,26350,134
20230718,140200,9299703450,26400,26450,26500,26350,224
20230718,140100,9293788300,26450,26400,26450,26400,257
20230718,140000,9286991200,26450,26450,26450,26450,61
20230718,135900,9285377750,26400,26400,26400,26350,384
20230718,135800,9275254350,26450,26450,26450,26400,303
20230718,135700,9267248350,26400,26500,26500,26400,164
20230718,135600,9262909600,26500,26450,26500,26400,105
20230718,135500,9260132250,26450,26450,26500,26450,51
20230718,135400,9258781100,26450,26400,26450,26400,96
20230718,135300,9256241950,26400,26400,26450,26400,11
20230718,135200,9255951200,26450,26450,26450,26400,72
20230718,135100,9254048100,26500,26400,26500,26400,264
20230718,135000,9247071550,26400,26350,26400,26350,36
20230718,134900,9246122000,26350,26450,26450,26350,363
20230718,134800,9236539800,26450,26500,26500,26400,68
20230718,134700,9234739200,26500,26500,26500,26400,594
20230718,134600,9219001200,26500,26450,26500,26450,255
20230718,134500,9212251850,26450,26500,26500,26400,176
20230718,134400,9207597550,26500,26400,26500,26400,424
20230718,134300,9196382700,26400,26350,26400,26350,62
20230718,134200,9194746050,26300,26400,26400,26300,22
20230718,134100,9194165700,26400,26350,26400,26250,1006
20230718,134000,9167715400,26300,26350,26400,26300,1191
20230718,133900,9136335550,26350,26400,26400,26350,636
20230718,133800,9119547400,26450,26450,26450,26400,562
20230718,133700,9104698250,26450,26450,26500,26450,232
20230718,133600,9098555550,26450,26450,26450,26450,20
20230718,133500,9098026550,26500,26450,26500,26450,245
20230718,133400,9091543850,26450,26500,26500,26450,173
20230718,133300,9086965550,26450,26500,26500,26450,310
20230718,133200,9078762050,26500,26500,26500,26450,825
20230718,133100,9056938050,26450,26450,26500,26450,123
20230718,133000,9053682300,26450,26500,26500,26450,116
20230718,132900,9050609900,26500,26450,26500,26450,313
20230718,132800,9042328400,26450,26400,26500,26400,1359
20230718,132700,9006385850,26400,26450,26450,26400,132
20230718,132600,9002894800,26450,26400,26450,26300,2214
20230718,132500,8944557150,26450,26450,26450,26400,95
20230718,132400,8942047000,26450,26450,26450,26450,198
20230718,132300,8936809900,26450,26450,26450,26400,280
20230718,132200,8929404050,26400,26500,26500,26400,875
20230718,132100,8906294350,26450,26450,26550,26450,73
20230718,132000,8904363300,26400,26550,26550,26400,1227
20230718,131900,8871876800,26550,26550,26550,26450,63
20230718,131800,8870204350,26550,26550,26550,26400,661
20230718,131700,8852696500,26550,26500,26550,26500,1257
20230718,131600,8819368300,26500,26400,26550,26400,515
20230718,131500,8805717400,26400,26500,26500,26400,1449
20230718,131400,8767360000,26500,26400,26500,26400,176
20230718,131300,8762700350,26500,26450,26500,26400,209
20230718,131200,8757170100,26400,26450,26450,26400,700
20230718,131100,8738680100,26450,26450,26450,26400,56
20230718,131000,8737198950,26450,26450,26450,26450,135
20230718,130900,8733628200,26450,26450,26450,26400,655
20230718,130800,8716331750,26450,26400,26450,26400,62
20230718,130700,8714692350,26450,26450,26450,26350,1165
20230718,130600,8683927300,26350,26450,26450,26350,239
20230718,130500,8677619150,26450,26400,26450,26400,87
20230718,130400,8675322100,26450,26450,26450,26450,200
20230718,130300,8670032100,26450,26400,26450,26350,1168
20230718,130200,8639194850,26450,26500,26500,26400,653
20230718,130100,8621920500,26450,26500,26500,26450,35
20230718,130000,8620994700,26550,26500,26550,26450,511
20230718,125900,8607451400,26500,26500,26550,26450,630
20230718,125800,8590759450,26500,26500,26550,26500,163
20230718,125700,8586437750,26500,26550,26550,26500,218
20230718,125600,8580653400,26550,26550,26550,26500,270
20230718,125500,8573485250,26500,26500,26550,26500,432
20230718,125400,8562024750,26500,26500,26550,26450,819
20230718,125300,8540323700,26500,26500,26550,26500,821
20230718,125200,8518567050,26500,26500,26500,26450,642
20230718,125100,8501559350,26500,26450,26500,26450,1305
20230718,125000,8466990950,26500,26450,26500,26400,394
20230718,124900,8456571050,26450,26500,26500,26450,651
20230718,124800,8439346150,26500,26450,26500,26400,1471
20230718,124700,8400437000,26450,26450,26450,26400,792
20230718,124600,8379490350,26400,26300,26400,26300,1544
20230718,124500,8338748150,26300,26300,26300,26250,249
20230718,124400,8332201950,26350,26400,26400,26250,782
20230718,124300,8311604150,26400,26400,26450,26400,198
20230718,124200,8306376100,26450,26400,26450,26400,828
20230718,124100,8284510800,26400,26400,26450,26400,491
20230718,124000,8271546650,26450,26450,26450,26400,239
20230718,123900,8265227650,26400,26400,26450,26350,2057
20230718,123800,8210933100,26400,26400,26400,26300,247
20230718,123700,8204418800,26300,26350,26400,26300,60
20230718,123600,8202838650,26350,26300,26400,26300,633
20230718,123500,8186163850,26350,26350,26350,26350,121
20230718,123400,8182975500,26300,26300,26350,26200,134
20230718,123300,8179458800,26350,26300,26350,26300,52
20230718,123200,8178091150,26350,26250,26350,26250,213
20230718,123100,8172486200,26250,26250,26250,26250,78
20230718,123000,8170438700,26250,26350,26350,26250,45
20230718,122900,8169253250,26300,26300,26350,26300,107
20230718,122800,8166438350,26300,26150,26300,26150,832
20230718,122700,8144668950,26150,26200,26350,26150,207
20230718,122600,8139246250,26200,26300,26350,26100,151
20230718,122500,8135287700,26300,26250,26300,26100,1381
20230718,122400,8099166350,26200,26200,26200,26200,204
20230718,122300,8093821550,26250,26300,26300,26200,288
20230718,122200,8086265550,26150,26300,26300,26150,212
20230718,122100,8080697300,26350,26300,26350,26300,118
20230718,122000,8077590250,26350,26250,26350,26250,13
20230718,121900,8077248000,26350,26350,26350,26350,44
20230718,121800,8076088600,26350,26300,26350,26300,423
20230718,121700,8064952050,26300,26250,26300,26250,52
20230718,121600,8063586250,26250,26250,26250,26150,68
20230718,121500,8061801850,26250,26200,26250,26150,1287
20230718,121400,8028138300,26250,26250,26250,26150,131
20230718,121300,8024701600,26150,26200,26250,26150,332
20230718,121200,8016005400,26150,26350,26350,26150,108
20230718,121100,8013170250,26350,26250,26350,26150,175
20230718,121000,8008570450,26250,26150,26250,26150,250
20230718,120900,8002029350,26150,26150,26250,26100,1056
20230718,120800,7974439950,26200,26350,26350,26150,893
20230718,120700,7951026250,26300,26350,26350,26300,123
20230718,120600,7947791050,26350,26350,26350,26350,49
20230718,120500,7946499900,26350,26350,26350,26250,166
20230718,120400,7942137650,26400,26350,26400,26300,402
20230718,120300,7931552900,26450,26400,26450,26400,48
20230718,120200,7930285350,26350,26350,26400,26300,365
20230718,120100,7920682100,26350,26350,26400,26350,166
20230718,120000,7916305950,26350,26400,26450,26300,651
20230718,115900,7899149050,26450,26450,26450,26400,174
20230718,115800,7894553900,26500,26500,26500,26450,151
20230718,115700,7890557550,26500,26450,26500,26450,151
20230718,115600,7886561350,26450,26450,26500,26450,263
20230718,115500,7879604950,26450,26450,26500,26450,515
20230718,115400,7865980800,26500,26500,26500,26450,274
20230718,115300,7858726400,26500,26450,26500,26450,207
20230718,115200,7853247850,26500,26500,26500,26450,818
20230718,115100,7831583000,26450,26600,26600,26450,1016
20230718,115000,7804675250,26600,26550,26600,26500,1210
20230718,114900,7772544500,26550,26400,26550,26400,1943
20230718,114800,7721037800,26500,26400,26500,26400,2411
20230718,114700,7657260750,26400,26300,26400,26250,1091
20230718,114600,7628505300,26350,26350,26350,26350,485
20230718,114500,7615725550,26300,26350,26350,26300,571
20230718,114400,7600706750,26350,26250,26350,26250,677
20230718,114300,7582900100,26300,26250,26300,26150,692
20230718,114200,7564731350,26250,26200,26300,26200,3045
20230718,114100,7484800100,26200,26150,26200,26100,873
20230718,114000,7462002550,26200,26150,26200,26150,730
20230718,113900,7442905950,26200,26200,26200,26200,176
20230718,113800,7438294750,26200,26250,26250,26200,1463
20230718,113700,7399891500,26250,26200,26250,26150,774
20230718,113600,7379612950,26150,26200,26200,26100,2057
20230718,113500,7325803750,26150,26200,26300,26150,794
20230718,113400,7305011400,26250,26200,26300,26150,359
20230718,113300,7295607200,26200,26300,26300,26150,1772
20230718,113200,7249231700,26300,26250,26300,26250,263
20230718,113100,7242324100,26250,26300,26350,26200,590
20230718,113000,7226811300,26200,26350,26350,26200,429
20230718,112900,7215554000,26350,26300,26350,26200,1317
20230718,112800,7180899200,26250,26250,26250,26250,52
20230718,112700,7179534200,26250,26350,26350,26250,181
20230718,112600,7174778150,26350,26350,26400,26050,2059
20230718,112500,7120958050,26400,26400,26450,26400,329
20230718,112400,7112266450,26450,26450,26450,26400,384
20230718,112300,7102112500,26450,26400,26450,26350,1601
20230718,112200,7059775950,26400,26300,26400,26250,1882
20230718,112100,7010224200,26250,26250,26250,26200,371
20230718,112000,7000494600,26250,26200,26250,26150,365
20230718,111900,6990930100,26200,26150,26200,26150,1081
20230718,111800,6962643800,26200,26300,26350,26200,1981
20230718,111700,6910683200,26300,26300,26350,26250,1055
20230718,111600,6882985200,26300,26300,26350,26250,621
20230718,111500,6866646450,26350,26300,26350,26250,1703
20230718,111400,6821894600,26350,26350,26400,26300,1890
20230718,111300,6772125500,26350,26500,26500,26350,839
20230718,111200,6749952100,26500,26500,26500,26450,403
20230718,111100,6739273750,26500,26450,26500,26450,385
20230718,111000,6729075100,26450,26500,26500,26350,1510
20230718,110900,6689201550,26450,26500,26500,26450,500
20230718,110800,6675966650,26450,26450,26550,26450,9902
20230718,110700,6413599800,26500,26500,26500,26450,1104
20230718,110600,6384348250,26500,26400,26500,26400,2107
20230718,110500,6328582150,26400,26500,26500,26400,1812
20230718,110400,6280667600,26500,26450,26500,26400,6249
20230718,110300,6115209350,26450,26450,26450,26400,765
20230718,110200,6095005750,26450,26350,26450,26350,3198
20230718,110100,6010480050,26350,26450,26450,26350,1228
20230718,110000,5978065800,26450,26450,26450,26350,976
20230718,105900,5952295150,26450,26350,26450,26350,2792
20230718,105800,5878573050,26400,26450,26450,26300,957
20230718,105700,5853339450,26450,26400,26450,26400,5101
20230718,105600,5718422950,26400,26300,26450,26300,8062
20230718,105500,5505869200,26300,26200,26300,26200,3502
20230718,105400,5413864950,26250,26250,26250,26200,1730
20230718,105300,5368454950,26250,26150,26250,26150,1563
20230718,105200,5327504900,26150,26100,26150,26050,2151
20230718,105100,5271296900,26150,26150,26150,26050,179
20230718,105000,5266618250,26150,26100,26150,26100,502
20230718,104900,5253504950,26100,26200,26200,26100,424
20230718,104800,5242433500,26200,26150,26200,26100,440
20230718,104700,5230931900,26200,26100,26200,26100,263
20230718,104600,5224058900,26150,26150,26200,26100,1134
20230718,104500,5194410700,26150,26150,26200,26150,1291
20230718,104400,5160599600,26200,26200,26200,26150,1809
20230718,104300,5113237100,26150,26150,26200,26100,4312
20230718,104200,5000315750,26150,26100,26150,26100,2305
20230718,104100,4940050600,26150,26050,26150,26050,965
20230718,104000,4914858850,26100,26100,26100,26050,315
20230718,103900,4906638800,26100,26100,26100,26100,623
20230718,103800,4890378500,26100,26150,26150,26050,1160
20230718,103700,4860094200,26150,26150,26150,26050,1044
20230718,103600,4832845600,26150,25950,26150,25950,4350
20230718,103500,4719407600,26000,25900,26000,25900,4778
20230718,103400,4595338300,25900,25900,25900,25750,503
20230718,103300,4582339400,25900,25850,25900,25850,59
20230718,103200,4580811650,25900,25900,25900,25850,156
20230718,103100,4576772800,25900,25900,25900,25900,137
20230718,103000,4573224500,25900,25900,25900,25850,93
20230718,102900,4570816300,25900,25950,25950,25900,157
20230718,102800,4566746300,25950,25900,25950,25900,103
20230718,102700,4564074300,25900,25850,25950,25850,474
20230718,102600,4551796100,25900,25900,25900,25850,148
20230718,102500,4547965550,25900,25850,25900,25750,162
20230718,102400,4543777700,25800,25700,25800,25700,335
20230718,102300,4535157450,25700,25750,25750,25700,287
20230718,102200,4527777900,25800,25750,25800,25700,664
20230718,102100,4510659000,25750,25800,25800,25750,491
20230718,102000,4498008550,25800,25850,25900,25800,636
20230718,101900,4481593100,25900,25900,25950,25850,714
20230718,101800,4463112850,25900,25950,25950,25900,479
20230718,101700,4450688300,25950,25900,25950,25900,1731
20230718,101600,4405849150,25950,25900,25950,25900,244
20230718,101500,4399527500,25950,25900,25950,25900,179
20230718,101400,4394888300,25950,25900,25950,25900,240
20230718,101300,4388666000,25900,25900,25950,25900,117
20230718,101200,4385631600,25900,25950,25950,25900,192
20230718,101100,4380654000,25950,25900,25950,25900,483
20230718,101000,4368140850,25900,25800,25950,25800,644
20230718,100900,4351459750,25800,25900,25900,25800,242
20230718,100800,4345202200,25900,25900,25900,25850,289
20230718,100700,4337717150,25900,25900,25950,25900,629
20230718,100600,4321419300,25950,25900,25950,25900,361
20230718,100500,4312060550,25950,25950,26000,25900,1561
20230718,100400,4271553300,25950,26000,26000,25950,548
20230718,100300,4257328000,25950,25950,26000,25950,321
20230718,100200,4248982600,26000,26000,26000,25950,984
20230718,100100,4223437750,26000,26000,26000,25950,693
20230718,100000,4205449450,26000,26000,26000,25900,1964
20230718,095900,4154464900,26000,25900,26000,25900,576
20230718,095800,4139506800,25900,25950,25950,25800,1564
20230718,095700,4099003750,25950,25900,26000,25850,363
20230718,095600,4089585500,25950,25950,26000,25900,1279
20230718,095500,4056406600,25950,25900,25950,25850,853
20230718,095400,4034289200,25900,25850,25900,25850,112
20230718,095300,4031390650,25900,25850,25900,25850,296
20230718,095200,4023724500,25900,25800,25900,25750,2839
20230718,095100,3950404200,25800,25750,25800,25750,575
20230718,095000,3935586100,25750,25600,25750,25550,4138
20230718,094900,3829411450,25600,25750,25750,25600,2199
20230718,094800,3773032900,25750,25700,25750,25700,63
20230718,094700,3771411200,25750,25800,25800,25750,1213
20230718,094600,3740121200,25750,25650,25750,25600,1448
20230718,094500,3702975150,25600,25650,25650,25600,253
20230718,094400,3696497300,25600,25650,25650,25600,234
20230718,094300,3690506850,25650,25600,25650,25550,981
20230718,094200,3665375750,25600,25650,25700,25600,2169
20230718,094100,3609823800,25650,25650,25700,25650,1146
20230718,094000,3580428800,25650,25750,25750,25650,656
20230718,093900,3563570450,25700,25700,25750,25700,624
20230718,093800,3547530850,25700,25700,25750,25700,936
20230718,093700,3523435350,25700,25750,25800,25700,1241
20230718,093600,3491525450,25750,25700,25750,25700,201
20230718,093500,3486349800,25750,25800,25850,25700,1329
20230718,093400,3452103100,25850,25950,26000,25850,1343
20230718,093300,3417276400,25900,25800,25950,25800,1720
20230718,093200,3372689050,25850,25700,25850,25700,1980
20230718,093100,3321695250,25700,25800,25800,25700,838
20230718,093000,3300112650,25750,25700,25850,25700,1551
20230718,092900,3260126150,25700,25700,25750,25650,1334
20230718,092800,3225826650,25700,25800,25800,25650,2878
20230718,092700,3151770900,25800,25900,25950,25800,3188
20230718,092600,3069399800,25950,25900,26000,25900,604
20230718,092500,3053737200,26000,25900,26000,25850,2349
20230718,092400,2992783600,25900,25850,25900,25750,1639
20230718,092300,2950456100,25850,25850,25850,25750,1934
20230718,092200,2900573950,25800,25800,25900,25750,724
20230718,092100,2881883300,25800,25950,26000,25800,1661
20230718,092000,2838872350,25950,26000,26050,25950,918
20230718,091900,2814993050,26050,25950,26150,25800,3116
20230718,091800,2733859950,25900,26100,26100,25850,3702
20230718,091700,2637747050,26050,26050,26200,26050,2942
20230718,091600,2560882600,26100,26050,26250,26000,7785
20230718,091500,2357549600,26050,25700,26050,25650,12245
20230718,091400,2040602500,25700,25700,25800,25650,3393
20230718,091300,1953389100,25750,25800,25850,25700,3119
20230718,091200,1872950950,25850,25800,25850,25750,2265
20230718,091100,1814516850,25800,25950,26000,25750,4842
20230718,091000,1689362950,26000,25950,26300,25950,13872
20230718,090900,1326854000,25950,25750,26000,25750,12879
20230718,090800,992577550,25900,25650,25900,25650,10819
20230718,090700,713243450,25700,25150,25750,25150,22927
20230718,090600,129737250,25100,25050,25150,25050,852
20230718,090500,108357600,25000,24900,25050,24900,1495
20230718,090400,71047500,24900,24950,24950,24900,751
20230718,090300,52342000,24900,24900,24900,24850,863
20230718,090200,30863250,24900,24850,24900,24850,592
20230718,090100,16144650,24850,24800,24850,24800,132
20230718,090000,12871000,24750,24800,24800,24750,519