KissMeData/089980/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194900,2313495350,26900,26900,26900,26900,2059
20230718,194800,2313495350,26900,26900,26900,26900,0
20230718,194700,2313495350,26900,26900,26900,26900,0
20230718,194600,2313495350,26900,26900,26900,26900,0
20230718,194500,2313495350,26900,26900,26900,26900,0
20230718,194400,2313495350,26900,26900,26900,26900,0
20230718,194300,2313495350,26900,26900,26900,26900,0
20230718,194200,2313495350,26900,26900,26900,26900,0
20230718,194100,2313495350,26900,26900,26900,26900,0
20230718,194000,2313495350,26900,26900,26900,26900,0
20230718,193900,2313495350,26900,26900,26900,26900,0
20230718,193800,2313495350,26900,26900,26900,26900,0
20230718,193700,2313495350,26900,26900,26900,26900,0
20230718,193600,2313495350,26900,26900,26900,26900,0
20230718,193500,2313495350,26900,26900,26900,26900,0
20230718,193400,2313495350,26900,26900,26900,26900,0
20230718,193300,2313495350,26900,26900,26900,26900,0
20230718,193200,2313495350,26900,26900,26900,26900,0
20230718,193100,2313495350,26900,26900,26900,26900,0
20230718,193000,2313495350,26900,26900,26900,26900,0
20230718,192900,2313495350,26900,26900,26900,26900,0
20230718,192800,2313495350,26900,26900,26900,26900,0
20230718,192700,2313495350,26900,26900,26900,26900,0
20230718,192600,2313495350,26900,26900,26900,26900,0
20230718,192500,2313495350,26900,26900,26900,26900,0
20230718,192400,2313495350,26900,26900,26900,26900,0
20230718,192300,2313495350,26900,26900,26900,26900,0
20230718,192200,2313495350,26900,26900,26900,26900,0
20230718,192100,2313495350,26900,26900,26900,26900,0
20230718,192000,2313495350,26900,26900,26900,26900,0
20230718,191900,2313495350,26900,26900,26900,26900,2059
20230718,191800,2313495350,26900,26900,26900,26900,0
20230718,191700,2313495350,26900,26900,26900,26900,0
20230718,191600,2313495350,26900,26900,26900,26900,0
20230718,191500,2313495350,26900,26900,26900,26900,0
20230718,191400,2313495350,26900,26900,26900,26900,0
20230718,191300,2313495350,26900,26900,26900,26900,0
20230718,191200,2313495350,26900,26900,26900,26900,0
20230718,191100,2313495350,26900,26900,26900,26900,0
20230718,191000,2313495350,26900,26900,26900,26900,0
20230718,190900,2313495350,26900,26900,26900,26900,0
20230718,190800,2313495350,26900,26900,26900,26900,0
20230718,190700,2313495350,26900,26900,26900,26900,0
20230718,190600,2313495350,26900,26900,26900,26900,0
20230718,190500,2313495350,26900,26900,26900,26900,0
20230718,190400,2313495350,26900,26900,26900,26900,0
20230718,190300,2313495350,26900,26900,26900,26900,0
20230718,190200,2313495350,26900,26900,26900,26900,0
20230718,190100,2313495350,26900,26900,26900,26900,0
20230718,190000,2313495350,26900,26900,26900,26900,0
20230718,185900,2313495350,26900,26900,26900,26900,0
20230718,185800,2313495350,26900,26900,26900,26900,0
20230718,185700,2313495350,26900,26900,26900,26900,0
20230718,185600,2313495350,26900,26900,26900,26900,0
20230718,185500,2313495350,26900,26900,26900,26900,0
20230718,185400,2313495350,26900,26900,26900,26900,0
20230718,185300,2313495350,26900,26900,26900,26900,0
20230718,185200,2313495350,26900,26900,26900,26900,0
20230718,185100,2313495350,26900,26900,26900,26900,0
20230718,185000,2313495350,26900,26900,26900,26900,0
20230718,184900,2313495350,26900,26900,26900,26900,2059
20230718,184800,2313495350,26900,26900,26900,26900,0
20230718,184700,2313495350,26900,26900,26900,26900,0
20230718,184600,2313495350,26900,26900,26900,26900,0
20230718,184500,2313495350,26900,26900,26900,26900,0
20230718,184400,2313495350,26900,26900,26900,26900,0
20230718,184300,2313495350,26900,26900,26900,26900,0
20230718,184200,2313495350,26900,26900,26900,26900,0
20230718,184100,2313495350,26900,26900,26900,26900,0
20230718,184000,2313495350,26900,26900,26900,26900,0
20230718,183900,2313495350,26900,26900,26900,26900,0
20230718,183800,2313495350,26900,26900,26900,26900,0
20230718,183700,2313495350,26900,26900,26900,26900,0
20230718,183600,2313495350,26900,26900,26900,26900,0
20230718,183500,2313495350,26900,26900,26900,26900,0
20230718,183400,2313495350,26900,26900,26900,26900,0
20230718,183300,2313495350,26900,26900,26900,26900,0
20230718,183200,2313495350,26900,26900,26900,26900,0
20230718,183100,2313495350,26900,26900,26900,26900,0
20230718,183000,2313495350,26900,26900,26900,26900,0
20230718,182900,2313495350,26900,26900,26900,26900,0
20230718,182800,2313495350,26900,26900,26900,26900,0
20230718,182700,2313495350,26900,26900,26900,26900,0
20230718,182600,2313495350,26900,26900,26900,26900,0
20230718,182500,2313495350,26900,26900,26900,26900,0
20230718,182400,2313495350,26900,26900,26900,26900,0
20230718,182300,2313495350,26900,26900,26900,26900,0
20230718,182200,2313495350,26900,26900,26900,26900,0
20230718,182100,2313495350,26900,26900,26900,26900,0
20230718,182000,2313495350,26900,26900,26900,26900,0
20230718,181900,2313495350,26900,26900,26900,26900,2059
20230718,181800,2313495350,26900,26900,26900,26900,0
20230718,181700,2313495350,26900,26900,26900,26900,0
20230718,181600,2313495350,26900,26900,26900,26900,0
20230718,181500,2313495350,26900,26900,26900,26900,0
20230718,181400,2313495350,26900,26900,26900,26900,0
20230718,181300,2313495350,26900,26900,26900,26900,0
20230718,181200,2313495350,26900,26900,26900,26900,0
20230718,181100,2313495350,26900,26900,26900,26900,0
20230718,181000,2313495350,26900,26900,26900,26900,0
20230718,180900,2313495350,26900,26900,26900,26900,0
20230718,180800,2313495350,26900,26900,26900,26900,0
20230718,180700,2313495350,26900,26900,26900,26900,0
20230718,180600,2313495350,26900,26900,26900,26900,0
20230718,180500,2313495350,26900,26900,26900,26900,0
20230718,180400,2313495350,26900,26900,26900,26900,0
20230718,180300,2313495350,26900,26900,26900,26900,0
20230718,180200,2313495350,26900,26900,26900,26900,0
20230718,180100,2313495350,26900,26900,26900,26900,0
20230718,180000,2313495350,26900,26900,26900,26900,0
20230718,175900,2313495350,26900,26900,26900,26900,0
20230718,175800,2313495350,26900,26900,26900,26900,0
20230718,175700,2313495350,26900,26900,26900,26900,0
20230718,175600,2313495350,26900,26900,26900,26900,0
20230718,175500,2313495350,26900,26900,26900,26900,0
20230718,175400,2313495350,26900,26900,26900,26900,0
20230718,175300,2313495350,26900,26900,26900,26900,0
20230718,175200,2313495350,26900,26900,26900,26900,0
20230718,175100,2313495350,26900,26900,26900,26900,0
20230718,175000,2313495350,26900,26900,26900,26900,0
20230718,174900,2313495350,26900,26900,26900,26900,2059
20230718,174800,2313495350,26900,26900,26900,26900,0
20230718,174700,2313495350,26900,26900,26900,26900,0
20230718,174600,2313495350,26900,26900,26900,26900,0
20230718,174500,2313495350,26900,26900,26900,26900,0
20230718,174400,2313495350,26900,26900,26900,26900,0
20230718,174300,2313495350,26900,26900,26900,26900,0
20230718,174200,2313495350,26900,26900,26900,26900,0
20230718,174100,2313495350,26900,26900,26900,26900,0
20230718,174000,2313495350,26900,26900,26900,26900,0
20230718,173900,2313495350,26900,26900,26900,26900,0
20230718,173800,2313495350,26900,26900,26900,26900,0
20230718,173700,2313495350,26900,26900,26900,26900,0
20230718,173600,2313495350,26900,26900,26900,26900,0
20230718,173500,2313495350,26900,26900,26900,26900,0
20230718,173400,2313495350,26900,26900,26900,26900,0
20230718,173300,2313495350,26900,26900,26900,26900,0
20230718,173200,2313495350,26900,26900,26900,26900,0
20230718,173100,2313495350,26900,26900,26900,26900,0
20230718,173000,2313495350,26900,26900,26900,26900,0
20230718,172900,2313495350,26900,26900,26900,26900,0
20230718,172800,2313495350,26900,26900,26900,26900,0
20230718,172700,2313495350,26900,26900,26900,26900,0
20230718,172600,2313495350,26900,26900,26900,26900,0
20230718,172500,2313495350,26900,26900,26900,26900,0
20230718,172400,2313495350,26900,26900,26900,26900,0
20230718,172300,2313495350,26900,26900,26900,26900,0
20230718,172200,2313495350,26900,26900,26900,26900,0
20230718,172100,2313495350,26900,26900,26900,26900,0
20230718,172000,2313495350,26900,26900,26900,26900,0
20230718,171900,2313495350,26900,26900,26900,26900,2059
20230718,171800,2313495350,26900,26900,26900,26900,0
20230718,171700,2313495350,26900,26900,26900,26900,0
20230718,171600,2313495350,26900,26900,26900,26900,0
20230718,171500,2313495350,26900,26900,26900,26900,0
20230718,171400,2313495350,26900,26900,26900,26900,0
20230718,171300,2313495350,26900,26900,26900,26900,0
20230718,171200,2313495350,26900,26900,26900,26900,0
20230718,171100,2313495350,26900,26900,26900,26900,0
20230718,171000,2313495350,26900,26900,26900,26900,0
20230718,170900,2313495350,26900,26900,26900,26900,0
20230718,170800,2313495350,26900,26900,26900,26900,0
20230718,170700,2313495350,26900,26900,26900,26900,0
20230718,170600,2313495350,26900,26900,26900,26900,0
20230718,170500,2313495350,26900,26900,26900,26900,0
20230718,170400,2313495350,26900,26900,26900,26900,0
20230718,170300,2313495350,26900,26900,26900,26900,0
20230718,170200,2313495350,26900,26900,26900,26900,0
20230718,170100,2313495350,26900,26900,26900,26900,0
20230718,170000,2313495350,26900,26900,26900,26900,0
20230718,165900,2313495350,26900,26900,26900,26900,0
20230718,165800,2313495350,26900,26900,26900,26900,0
20230718,165700,2313495350,26900,26900,26900,26900,0
20230718,165600,2313495350,26900,26900,26900,26900,0
20230718,165500,2313495350,26900,26900,26900,26900,0
20230718,165400,2313495350,26900,26900,26900,26900,0
20230718,165300,2313495350,26900,26900,26900,26900,0
20230718,165200,2313495350,26900,26900,26900,26900,0
20230718,165100,2313495350,26900,26900,26900,26900,0
20230718,165000,2313495350,26900,26900,26900,26900,0
20230718,164900,2313495350,26900,26900,26900,26900,2059
20230718,164800,2313495350,26900,26900,26900,26900,0
20230718,164700,2313495350,26900,26900,26900,26900,0
20230718,164600,2313495350,26900,26900,26900,26900,0
20230718,164500,2313495350,26900,26900,26900,26900,0
20230718,164400,2313495350,26900,26900,26900,26900,0
20230718,164300,2313495350,26900,26900,26900,26900,0
20230718,164200,2313495350,26900,26900,26900,26900,0
20230718,164100,2313495350,26900,26900,26900,26900,0
20230718,164000,2313495350,26900,26900,26900,26900,0
20230718,163900,2313495350,26900,26900,26900,26900,0
20230718,163800,2313495350,26900,26900,26900,26900,0
20230718,163700,2313495350,26900,26900,26900,26900,0
20230718,163600,2313495350,26900,26900,26900,26900,0
20230718,163500,2313495350,26900,26900,26900,26900,0
20230718,163400,2313495350,26900,26900,26900,26900,0
20230718,163300,2313495350,26900,26900,26900,26900,0
20230718,163200,2313495350,26900,26900,26900,26900,0
20230718,163100,2313495350,26900,26900,26900,26900,0
20230718,163000,2313495350,26900,26900,26900,26900,0
20230718,162900,2313495350,26900,26900,26900,26900,0
20230718,162800,2313495350,26900,26900,26900,26900,0
20230718,162700,2313495350,26900,26900,26900,26900,0
20230718,162600,2313495350,26900,26900,26900,26900,0
20230718,162500,2313495350,26900,26900,26900,26900,0
20230718,162400,2313495350,26900,26900,26900,26900,0
20230718,162300,2313495350,26900,26900,26900,26900,0
20230718,162200,2313495350,26900,26900,26900,26900,0
20230718,162100,2313495350,26900,26900,26900,26900,0
20230718,162000,2313495350,26900,26900,26900,26900,0
20230718,161900,2313495350,26900,26900,26900,26900,2059
20230718,161800,2313495350,26900,26900,26900,26900,0
20230718,161700,2313495350,26900,26900,26900,26900,0
20230718,161600,2313495350,26900,26900,26900,26900,0
20230718,161500,2313495350,26900,26900,26900,26900,0
20230718,161400,2313495350,26900,26900,26900,26900,0
20230718,161300,2313495350,26900,26900,26900,26900,0
20230718,161200,2313495350,26900,26900,26900,26900,0
20230718,161100,2313495350,26900,26900,26900,26900,0
20230718,161000,2313495350,26900,26900,26900,26900,0
20230718,160900,2313495350,26900,26900,26900,26900,0
20230718,160800,2313495350,26900,26900,26900,26900,0
20230718,160700,2313495350,26900,26900,26900,26900,0
20230718,160600,2313495350,26900,26900,26900,26900,0
20230718,160500,2313495350,26900,26900,26900,26900,0
20230718,160400,2313495350,26900,26900,26900,26900,0
20230718,160300,2313495350,26900,26900,26900,26900,0
20230718,160200,2313495350,26900,26900,26900,26900,0
20230718,160100,2313495350,26900,26900,26900,26900,0
20230718,160000,2313495350,26900,26900,26900,26900,0
20230718,155900,2313495350,26900,26900,26900,26900,0
20230718,155800,2313495350,26900,26900,26900,26900,0
20230718,155700,2313495350,26900,26900,26900,26900,0
20230718,155600,2313495350,26900,26900,26900,26900,0
20230718,155500,2313495350,26900,26900,26900,26900,0
20230718,155400,2313495350,26900,26900,26900,26900,0
20230718,155300,2313495350,26900,26900,26900,26900,0
20230718,155200,2313495350,26900,26900,26900,26900,0
20230718,155100,2313495350,26900,26900,26900,26900,0
20230718,155000,2313495350,26900,26900,26900,26900,0
20230718,154900,2313495350,26900,26900,26900,26900,2059
20230718,154800,2313495350,26900,26900,26900,26900,0
20230718,154700,2313495350,26900,26900,26900,26900,0
20230718,154600,2313495350,26900,26900,26900,26900,0
20230718,154500,2313495350,26900,26900,26900,26900,0
20230718,154400,2313495350,26900,26900,26900,26900,0
20230718,154300,2313495350,26900,26900,26900,26900,0
20230718,154200,2313495350,26900,26900,26900,26900,0
20230718,154100,2313495350,26900,26900,26900,26900,0
20230718,154000,2313495350,26900,26900,26900,26900,0
20230718,153900,2313495350,26900,26900,26900,26900,0
20230718,153800,2313495350,26900,26900,26900,26900,0
20230718,153700,2313495350,26900,26900,26900,26900,0
20230718,153600,2313495350,26900,26900,26900,26900,0
20230718,153500,2313495350,26900,26900,26900,26900,0
20230718,153400,2313495350,26900,26900,26900,26900,0
20230718,153300,2313495350,26900,26900,26900,26900,0
20230718,153200,2313495350,26900,26900,26900,26900,0
20230718,153100,2313495350,26900,26900,26900,26900,0
20230718,153000,2313495350,26900,26900,26900,26900,2059
20230718,152900,2258108250,26950,26950,26950,26950,0
20230718,152800,2258108250,26950,26950,26950,26950,0
20230718,152700,2258108250,26950,26950,26950,26950,0
20230718,152600,2258108250,26950,26950,26950,26950,0
20230718,152500,2258108250,26950,26950,26950,26950,0
20230718,152400,2258108250,26950,26950,26950,26950,0
20230718,152300,2258108250,26950,26950,26950,26950,0
20230718,152200,2258108250,26950,26950,26950,26950,0
20230718,152100,2258108250,26950,26950,26950,26950,0
20230718,152000,2258108250,26950,26950,26950,26950,0
20230718,151900,2258108250,26950,27000,27000,26950,31
20230718,151800,2257272250,26950,26900,27000,26900,434
20230718,151700,2245567500,26950,27000,27000,26950,161
20230718,151600,2241227450,27000,26950,27000,26950,41
20230718,151500,2240121400,26950,27000,27000,26950,32
20230718,151400,2239258350,26950,26950,26950,26950,80
20230718,151300,2237102350,27000,26950,27000,26950,30
20230718,151200,2236293300,27000,26950,27000,26950,39
20230718,151100,2235241300,27000,27000,27000,27000,37
20230718,151000,2234242300,27000,27000,27000,27000,29
20230718,150900,2233459300,27000,27000,27000,27000,12
20230718,150800,2233135300,27000,26950,27000,26950,69
20230718,150700,2231274650,26950,26900,27000,26900,213
20230718,150600,2225533500,26900,26950,26950,26900,72
20230718,150500,2223593400,26950,26950,26950,26900,487
20230718,150400,2210489750,26950,26950,26950,26950,85
20230718,150300,2208199000,26950,27000,27000,26950,235
20230718,150200,2201865450,27000,27000,27000,27000,0
20230718,150100,2201865450,27000,27000,27000,27000,0
20230718,150000,2201865450,27000,26950,27000,26950,51
20230718,145900,2200490950,27000,26950,27000,26950,115
20230718,145800,2197391600,26950,26950,26950,26950,0
20230718,145700,2197391600,26950,26950,26950,26950,50
20230718,145600,2196044100,27000,27000,27000,27000,21
20230718,145500,2195477100,26950,26950,26950,26950,30
20230718,145400,2194668600,27000,27000,27000,27000,27
20230718,145300,2193939600,27000,27000,27000,27000,10
20230718,145200,2193669600,27000,27000,27000,27000,0
20230718,145100,2193669600,27000,27000,27000,27000,0
20230718,145000,2193669600,27000,26950,27000,26950,40
20230718,144900,2192590600,26950,27000,27050,26950,74
20230718,144800,2190593050,26950,26950,27000,26950,86
20230718,144700,2188273900,26950,26950,26950,26950,39
20230718,144600,2187222850,26950,26950,26950,26950,79
20230718,144500,2185093800,26950,26950,27050,26950,100
20230718,144400,2182395550,26950,27000,27000,26950,78
20230718,144300,2180290500,27000,26900,27050,26900,685
20230718,144200,2161773200,26900,26900,26900,26900,58
20230718,144100,2160213000,27000,26900,27000,26900,197
20230718,144000,2154896900,26950,26950,26950,26950,77
20230718,143900,2152821750,26950,26950,26950,26950,0
20230718,143800,2152821750,26950,26950,26950,26950,62
20230718,143700,2151150850,26950,26950,26950,26950,0
20230718,143600,2151150850,26950,26950,26950,26950,10
20230718,143500,2150881350,26900,27000,27000,26900,382
20230718,143400,2140581900,27000,27000,27000,27000,3
20230718,143300,2140500900,26950,26950,26950,26950,0
20230718,143200,2140500900,26950,26950,26950,26950,49
20230718,143100,2139180350,26900,26900,26900,26900,20
20230718,143000,2138642350,26900,26900,26900,26900,19
20230718,142900,2138131250,26900,26900,26900,26900,84
20230718,142800,2135871650,26900,26900,26900,26900,0
20230718,142700,2135871650,26900,26900,26900,26900,4
20230718,142600,2135764050,26900,26900,27000,26900,320
20230718,142500,2127150400,27000,26900,27000,26900,3
20230718,142400,2127069500,26900,26950,26950,26900,130
20230718,142300,2123572200,26900,26900,26900,26900,18
20230718,142200,2123088000,26900,26900,26900,26900,0
20230718,142100,2123088000,26900,26950,26950,26900,73
20230718,142000,2121121600,27000,27000,27000,27000,0
20230718,141900,2121121600,27000,27000,27000,27000,0
20230718,141800,2121121600,27000,27000,27000,27000,15
20230718,141700,2120716600,27000,27000,27000,27000,39
20230718,141600,2119663600,27000,26950,27000,26950,2478
20230718,141500,2052778350,26950,26900,26950,26900,225
20230718,141400,2046724850,26900,26900,26900,26900,22
20230718,141300,2046133050,26950,26900,26950,26900,14
20230718,141200,2045756250,26950,26950,26950,26950,100
20230718,141100,2043061250,26950,26950,26950,26950,1
20230718,141000,2043034300,26900,26950,26950,26900,366
20230718,140900,2033188850,26950,26900,26950,26900,19
20230718,140800,2032677700,26900,26900,26900,26900,0
20230718,140700,2032677700,26900,26900,26900,26900,59
20230718,140600,2031090600,26950,26950,26950,26950,0
20230718,140500,2031090600,26950,26950,26950,26950,193
20230718,140400,2025889250,26950,26900,26950,26900,536
20230718,140300,2011470800,26900,26900,26900,26900,50
20230718,140200,2010125800,26900,26900,26900,26900,12
20230718,140100,2009803000,26900,26900,26900,26900,0
20230718,140000,2009803000,26900,26900,26900,26900,32
20230718,135900,2008942200,26950,26950,26950,26950,20
20230718,135800,2008403200,26950,26900,26950,26900,172
20230718,135700,2003771000,26900,26850,26900,26850,191
20230718,135600,1998637150,26850,26850,26850,26850,50
20230718,135500,1997294650,26850,26800,26850,26800,203
20230718,135400,1991847800,26800,26850,26850,26800,169
20230718,135300,1987318250,26850,26800,26850,26800,208
20230718,135200,1981740700,26850,26800,26850,26800,126
20230718,135100,1978363700,26750,26800,26800,26750,168
20230718,135000,1973864200,26800,26800,26900,26800,115
20230718,134900,1970782050,26800,26800,26850,26800,176
20230718,134800,1966064850,26800,26800,26850,26800,203
20230718,134700,1960623850,26850,26850,26850,26800,127
20230718,134600,1957220000,26800,26800,26850,26800,263
20230718,134500,1950168300,26800,26850,26900,26800,287
20230718,134400,1942462700,26850,26850,26850,26850,326
20230718,134300,1933709600,26850,26850,26850,26850,25
20230718,134200,1933038350,26850,26850,26850,26850,31
20230718,134100,1932206000,26850,26850,26850,26850,71
20230718,134000,1930299650,26850,26900,26900,26850,28
20230718,133900,1929547750,26850,26900,26900,26850,17
20230718,133800,1929090750,26900,26900,26900,26900,121
20230718,133700,1925835850,26900,26900,26900,26900,26
20230718,133600,1925136450,26950,26950,26950,26950,365
20230718,133500,1915299700,26950,26950,26950,26950,6
20230718,133400,1915138000,26950,26950,26950,26950,46
20230718,133300,1913898300,26950,26950,26950,26950,89
20230718,133200,1911499750,26950,26950,26950,26950,37
20230718,133100,1910502600,26950,26950,26950,26950,106
20230718,133000,1907645900,26950,27000,27000,26950,26
20230718,132900,1906945150,27000,27000,27000,27000,100
20230718,132800,1904245150,26950,26950,26950,26950,49
20230718,132700,1902924600,26950,26950,26950,26950,25
20230718,132600,1902250850,26950,26950,26950,26950,1
20230718,132500,1902223900,26950,27000,27000,26950,82
20230718,132400,1900013950,27000,27000,27000,27000,1
20230718,132300,1899986950,26950,27000,27000,26950,12
20230718,132200,1899663100,27000,26950,27000,26950,280
20230718,132100,1892104100,26950,26900,27000,26900,578
20230718,132000,1876536850,26900,26850,26900,26850,30
20230718,131900,1875731250,26800,26850,26850,26800,39
20230718,131800,1874685600,26850,26800,26850,26800,50
20230718,131700,1873344350,26850,26850,26850,26850,254
20230718,131600,1866524450,26850,26850,26850,26850,0
20230718,131500,1866524450,26850,26900,26900,26850,380
20230718,131400,1856321350,26800,26800,26800,26800,0
20230718,131300,1856321350,26800,26800,26800,26800,478
20230718,131200,1843510950,26800,26800,26800,26800,25
20230718,131100,1842840950,26800,26800,26800,26800,38
20230718,131000,1841822550,26800,26900,26900,26800,6147
20230718,130900,1677075200,26950,26950,26950,26950,0
20230718,130800,1677075200,26950,26950,26950,26950,44
20230718,130700,1675889400,26850,26900,26900,26850,97
20230718,130600,1673283700,26950,26950,26950,26950,40
20230718,130500,1672205700,26950,26950,26950,26950,4
20230718,130400,1672097900,26950,26950,26950,26950,63
20230718,130300,1670400050,26850,26850,26850,26850,3025
20230718,130200,1589178800,26950,26950,26950,26900,147
20230718,130100,1585222450,26900,26850,26900,26850,375
20230718,130000,1575135900,26900,26900,26900,26900,0
20230718,125900,1575135900,26900,26900,26900,26900,0
20230718,125800,1575135900,26900,26850,26900,26850,35
20230718,125700,1574195400,26900,26900,26900,26900,42
20230718,125600,1573065600,26900,26900,26900,26900,13
20230718,125500,1572715900,26900,26900,26900,26900,0
20230718,125400,1572715900,26900,26900,26900,26900,0
20230718,125300,1572715900,26900,26900,26900,26900,20
20230718,125200,1572177900,26900,26850,26900,26850,964
20230718,125100,1546273450,26850,26850,26850,26850,32
20230718,125000,1545414250,26850,26850,26850,26850,569
20230718,124900,1530136600,26850,26850,26850,26850,138
20230718,124800,1526431300,26800,26800,26800,26800,25
20230718,124700,1525761300,26850,26850,26850,26850,368
20230718,124600,1515880500,26850,26850,26850,26850,29
20230718,124500,1515101850,26850,26850,26850,26850,26
20230718,124400,1514403750,26850,26850,26850,26850,0
20230718,124300,1514403750,26850,26850,26850,26850,5
20230718,124200,1514269500,26900,26900,26900,26900,0
20230718,124100,1514269500,26900,26900,26900,26900,18
20230718,124000,1513785300,26900,26900,26900,26900,2
20230718,123900,1513731500,26850,26850,26900,26850,92
20230718,123800,1511258400,26850,26850,26850,26850,10
20230718,123700,1510989900,26850,26850,26850,26850,21
20230718,123600,1510426050,26850,26850,26850,26850,416
20230718,123500,1499256450,26900,26900,26900,26900,0
20230718,123400,1499256450,26900,26900,26900,26900,1
20230718,123300,1499229550,26850,26850,26900,26850,66
20230718,123200,1497457300,26900,26900,26900,26900,0
20230718,123100,1497457300,26900,26850,26900,26850,201
20230718,123000,1492060400,26900,26900,26900,26900,2
20230718,122900,1492006600,26850,26850,26850,26850,22
20230718,122800,1491415900,26900,26900,26900,26900,8
20230718,122700,1491200700,26900,26900,26900,26900,1
20230718,122600,1491173800,26900,26900,26900,26900,26
20230718,122500,1490474400,26900,26900,26900,26900,26
20230718,122400,1489775000,26900,26900,26900,26900,161
20230718,122300,1485444100,26850,26850,26850,26850,0
20230718,122200,1485444100,26850,26850,26850,26850,29
20230718,122100,1484665450,26850,26850,26850,26850,19
20230718,122000,1484155300,26850,26850,26850,26850,48
20230718,121900,1482866500,26850,26900,26900,26850,96
20230718,121800,1480284900,26900,26900,26900,26900,0
20230718,121700,1480284900,26900,26850,26900,26850,270
20230718,121600,1473022900,26900,26900,26900,26900,13
20230718,121500,1472673200,26900,26900,26900,26900,0
20230718,121400,1472673200,26900,26900,26900,26900,1
20230718,121300,1472646300,26900,26900,26900,26900,41
20230718,121200,1471543400,26900,26850,26900,26850,865
20230718,121100,1448305800,26850,26850,26850,26850,316
20230718,121000,1439821200,26850,26850,26850,26850,2
20230718,120900,1439767500,26850,26850,26850,26850,209
20230718,120800,1434155850,26900,26950,26950,26900,359
20230718,120700,1424496300,26900,26900,26900,26900,44
20230718,120600,1423312700,26900,26900,26900,26900,243
20230718,120500,1416776000,26900,26900,26900,26900,0
20230718,120400,1416776000,26900,26900,26900,26900,384
20230718,120300,1406446400,26900,26900,26900,26900,20
20230718,120200,1405908400,26850,26850,26850,26850,5
20230718,120100,1405774150,26900,26850,26900,26850,242
20230718,120000,1399273150,26850,26850,26850,26850,534
20230718,115900,1384935250,26850,26900,26900,26850,350
20230718,115800,1375522300,26900,26900,26900,26900,0
20230718,115700,1375522300,26900,26900,26900,26900,4
20230718,115600,1375414700,26900,26900,26900,26900,366
20230718,115500,1365569300,26900,26850,26900,26850,80
20230718,115400,1363418850,26850,26850,26850,26850,74
20230718,115300,1361431950,26900,26900,26900,26900,117
20230718,115200,1358284650,26900,26900,26900,26900,619
20230718,115100,1341633550,26900,26900,26900,26900,0
20230718,115000,1341633550,26900,26900,26900,26900,0
20230718,114900,1341633550,26900,26850,26900,26850,170
20230718,114800,1337062950,26850,26850,26850,26850,516
20230718,114700,1323208350,26850,26850,26850,26850,8
20230718,114600,1322993550,26800,26800,26800,26800,26
20230718,114500,1322296750,26850,26850,26850,26850,2
20230718,114400,1322243050,26800,26800,26800,26800,0
20230718,114300,1322243050,26800,26800,26800,26800,110
20230718,114200,1319295050,26800,26800,26800,26800,11
20230718,114100,1319000250,26850,26850,26850,26850,6
20230718,114000,1318839150,26850,26800,26850,26800,35
20230718,113900,1317901100,26800,26800,26800,26800,43
20230718,113800,1316748700,26750,26750,26800,26750,1216
20230718,113700,1284195700,26750,26800,26800,26750,128
20230718,113600,1280766550,26800,26800,26800,26800,8
20230718,113500,1280552150,26800,26800,26800,26800,182
20230718,113400,1275674550,26800,26800,26800,26800,360
20230718,113300,1266026550,26750,26800,26800,26750,187
20230718,113200,1261018350,26800,26800,26800,26800,686
20230718,113100,1242633550,26800,26800,26800,26800,0
20230718,113000,1242633550,26800,26800,26800,26800,346
20230718,112900,1233360750,26750,26750,26750,26750,79
20230718,112800,1231247500,26750,26750,26750,26750,19
20230718,112700,1230739250,26850,26850,26850,26750,117
20230718,112600,1227608800,26800,26800,26800,26800,318
20230718,112500,1219086400,26800,26800,26800,26800,125
20230718,112400,1215736400,26850,26850,26850,26850,20
20230718,112300,1215199400,26850,26800,26850,26800,184
20230718,112200,1210268150,26800,26850,26850,26800,194
20230718,112100,1205068850,26850,26850,26850,26850,19
20230718,112000,1204558700,26850,26850,26850,26850,2
20230718,111900,1204505000,26850,26850,26850,26850,725
20230718,111800,1185038750,26850,26850,26850,26850,10
20230718,111700,1184770250,26800,26800,26800,26800,26
20230718,111600,1184073450,26800,26800,26800,26800,129
20230718,111500,1180616250,26800,26800,26800,26800,1
20230718,111400,1180589450,26750,26750,26750,26750,31
20230718,111300,1179760200,26800,26800,26800,26800,20
20230718,111200,1179224200,26800,26800,26800,26800,30
20230718,111100,1178420200,26800,26800,26800,26800,18
20230718,111000,1177937800,26800,26800,26800,26800,32
20230718,110900,1177080200,26800,26800,26800,26800,375
20230718,110800,1167030200,26800,26750,26800,26750,411
20230718,110700,1156022000,26700,26750,26750,26700,726
20230718,110600,1136618250,26800,26800,26800,26800,357
20230718,110500,1127050650,26750,26750,26750,26750,0
20230718,110400,1127050650,26750,26750,26750,26750,115
20230718,110300,1123974400,26750,26750,26750,26750,0
20230718,110200,1123974400,26750,26800,26800,26750,1393
20230718,110100,1086674500,26800,26800,26800,26800,0
20230718,110000,1086674500,26800,26800,26800,26800,4
20230718,105900,1086567300,26750,26750,26750,26750,34
20230718,105800,1085657800,26750,26750,26750,26750,75
20230718,105700,1083651550,26750,26800,26800,26750,210
20230718,105600,1078033550,26750,26800,26800,26750,2
20230718,105500,1077980000,26800,26750,26800,26750,35
20230718,105400,1077042050,26800,26800,26800,26750,242
20230718,105300,1070559150,26800,26750,26800,26750,93
20230718,105200,1068070900,26800,26800,26800,26800,93
20230718,105100,1065578500,26800,26750,26800,26750,202
20230718,105000,1060174900,26750,26800,26800,26750,51
20230718,104900,1058810600,26800,26800,26800,26800,114
20230718,104800,1055755400,26750,26750,26750,26750,0
20230718,104700,1055755400,26750,26800,26800,26750,102
20230718,104600,1053026800,26800,26800,26800,26750,6
20230718,104500,1052866050,26800,26750,26800,26750,5
20230718,104400,1052732200,26800,26800,26800,26800,1
20230718,104300,1052705400,26800,26750,26800,26750,98
20230718,104200,1050083250,26750,26750,26750,26750,10
20230718,104100,1049815750,26750,26800,26800,26750,25
20230718,104000,1049146500,26800,26800,26800,26800,198
20230718,103900,1043840100,26800,26850,26850,26800,35
20230718,103800,1042901850,26800,26800,26800,26800,52
20230718,103700,1041508250,26800,26800,26800,26800,19
20230718,103600,1040999050,26800,26800,26800,26800,0
20230718,103500,1040999050,26800,26800,26800,26800,44
20230718,103400,1039819850,26800,26800,26800,26800,144
20230718,103300,1035960650,26800,26800,26800,26800,19
20230718,103200,1035451450,26800,26800,26800,26800,36
20230718,103100,1034486650,26800,26800,26850,26800,498
20230718,103000,1021140200,26850,26850,26850,26850,1
20230718,102900,1021113350,26850,26850,26850,26850,25
20230718,102800,1020442100,26850,26850,26850,26850,0
20230718,102700,1020442100,26850,26850,26850,26850,377
20230718,102600,1010319650,26850,26850,26850,26800,228
20230718,102500,1004198550,26850,26900,26900,26850,7
20230718,102400,1004010300,26900,26900,26900,26900,1
20230718,102300,1003983400,26850,26900,26900,26800,36
20230718,102200,1003017600,26850,26850,26850,26850,486
20230718,102100,989968500,26850,26800,26850,26800,46
20230718,102000,988734700,26800,26800,26800,26800,25
20230718,101900,988064700,26800,26800,26800,26800,25
20230718,101800,987394700,26850,26800,26850,26750,1420
20230718,101700,949390200,26800,26750,26800,26750,61
20230718,101600,947757800,26750,26800,26800,26750,188
20230718,101500,942720350,26850,26850,26850,26850,114
20230718,101400,939659450,26850,26900,26900,26850,45
20230718,101300,938449050,26850,26850,26850,26850,19
20230718,101200,937938900,26850,26800,26900,26800,168
20230718,101100,933427900,26850,26850,26850,26850,204
20230718,101000,927950500,26850,26850,26850,26850,308
20230718,100900,919680700,26750,26800,26800,26750,55
20230718,100800,918207850,26750,26800,26850,26750,131
20230718,100700,914698250,26800,26800,26800,26800,68
20230718,100600,912875850,26800,26800,26800,26800,4
20230718,100500,912768650,26750,26800,26850,26750,102
20230718,100400,910037400,26750,26800,26800,26750,7
20230718,100300,909849950,26800,26800,26850,26800,245
20230718,100200,903283900,26850,26800,26850,26800,128
20230718,100100,899853450,26850,26850,26850,26800,50
20230718,100000,898512450,26850,26800,26850,26800,50
20230718,095900,897170900,26850,26800,26850,26800,160
20230718,095800,892882650,26800,26800,26800,26750,184
20230718,095700,887952400,26800,26750,26800,26750,24
20230718,095600,887309350,26800,26800,26800,26750,696
20230718,095500,868657800,26800,26800,26850,26750,278
20230718,095400,861207850,26800,26750,26800,26750,644
20230718,095300,843956100,26750,26800,26800,26750,411
20230718,095200,832961400,26800,26800,26800,26800,336
20230718,095100,823956600,26850,26850,26850,26850,569
20230718,095000,808678950,26900,26850,26900,26850,110
20230718,094900,805725400,26900,26950,26950,26850,2844
20230718,094800,729128900,27000,27000,27000,26950,31
20230718,094700,728293200,27000,27000,27000,27000,48
20230718,094600,726997200,27000,27000,27000,26950,79
20230718,094500,724865700,27000,26950,27000,26950,475
20230718,094400,712056650,27000,26950,27000,26950,42
20230718,094300,710924600,27000,27000,27000,26950,151
20230718,094200,706848100,27000,27000,27000,27000,78
20230718,094100,704742100,27000,27000,27000,27000,384
20230718,094000,694374100,27050,27050,27050,27050,347
20230718,093900,684987750,27100,27150,27150,27050,1698
20230718,093800,638950300,27150,27200,27200,27150,149
20230718,093700,634903550,27200,27150,27200,27150,167
20230718,093600,630363650,27200,27200,27200,27150,83
20230718,093500,628108250,27200,27200,27200,27200,46
20230718,093400,626857050,27200,27200,27200,27150,1086
20230718,093300,597332250,27200,27200,27250,27150,227
20230718,093200,591158100,27250,27250,27250,27200,131
20230718,093100,587594600,27200,27250,27250,27200,135
20230718,093000,583917350,27250,27300,27300,27200,2422
20230718,092900,517920850,27300,27250,27300,27250,1125
20230718,092800,487257400,27250,27250,27250,27250,14
20230718,092700,486875900,27250,27150,27250,27150,675
20230718,092600,468515900,27200,27150,27200,27150,175
20230718,092500,463764350,27200,27200,27200,27150,771
20230718,092400,442831450,27200,27200,27200,27150,23
20230718,092300,442206200,27200,27200,27200,27150,1297
20230718,092200,406952150,27250,27250,27250,27200,362
20230718,092100,397090350,27200,27200,27250,27200,51
20230718,092000,395703100,27250,27200,27250,27200,52
20230718,091900,394288600,27250,27200,27250,27150,735
20230718,091800,374296650,27150,27150,27200,27150,158
20230718,091700,370006850,27150,27200,27200,27100,248
20230718,091600,363279300,27200,27050,27200,27050,705
20230718,091500,344192400,27050,27100,27150,27000,814
20230718,091400,322149500,27150,27200,27200,27150,240
20230718,091300,315633000,27200,27250,27250,27200,375
20230718,091200,305432950,27200,27200,27200,27200,443
20230718,091100,293383350,27200,27300,27300,27200,694
20230718,091000,274474250,27300,27250,27300,27250,435
20230718,090900,262604750,27250,27300,27300,27200,473
20230718,090800,249714400,27300,27250,27300,27250,273
20230718,090700,242266550,27250,27250,27250,27250,737
20230718,090600,222183300,27250,27350,27350,27250,858
20230718,090500,198755450,27350,27500,27500,27350,828
20230718,090400,176061850,27500,27300,27500,27300,1993
20230718,090300,121432650,27300,27200,27300,27200,308
20230718,090200,113039550,27150,27200,27200,27150,375
20230718,090100,102854850,27200,26850,27200,26750,898
20230718,090000,78649800,26900,26850,26950,26800,2929