KissMeData/048410/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,192300,7535115750,23150,23150,23150,23150,7991
20230718,192200,7535115750,23150,23150,23150,23150,0
20230718,192100,7535115750,23150,23150,23150,23150,0
20230718,192000,7535115750,23150,23150,23150,23150,0
20230718,191900,7535115750,23150,23150,23150,23150,0
20230718,191800,7535115750,23150,23150,23150,23150,0
20230718,191700,7535115750,23150,23150,23150,23150,0
20230718,191600,7535115750,23150,23150,23150,23150,0
20230718,191500,7535115750,23150,23150,23150,23150,0
20230718,191400,7535115750,23150,23150,23150,23150,0
20230718,191300,7535115750,23150,23150,23150,23150,0
20230718,191200,7535115750,23150,23150,23150,23150,0
20230718,191100,7535115750,23150,23150,23150,23150,0
20230718,191000,7535115750,23150,23150,23150,23150,0
20230718,190900,7535115750,23150,23150,23150,23150,0
20230718,190800,7535115750,23150,23150,23150,23150,0
20230718,190700,7535115750,23150,23150,23150,23150,0
20230718,190600,7535115750,23150,23150,23150,23150,0
20230718,190500,7535115750,23150,23150,23150,23150,0
20230718,190400,7535115750,23150,23150,23150,23150,0
20230718,190300,7535115750,23150,23150,23150,23150,0
20230718,190200,7535115750,23150,23150,23150,23150,0
20230718,190100,7535115750,23150,23150,23150,23150,0
20230718,190000,7535115750,23150,23150,23150,23150,0
20230718,185900,7535115750,23150,23150,23150,23150,0
20230718,185800,7535115750,23150,23150,23150,23150,0
20230718,185700,7535115750,23150,23150,23150,23150,0
20230718,185600,7535115750,23150,23150,23150,23150,0
20230718,185500,7535115750,23150,23150,23150,23150,0
20230718,185400,7535115750,23150,23150,23150,23150,0
20230718,185300,7535115750,23150,23150,23150,23150,7991
20230718,185200,7535115750,23150,23150,23150,23150,0
20230718,185100,7535115750,23150,23150,23150,23150,0
20230718,185000,7535115750,23150,23150,23150,23150,0
20230718,184900,7535115750,23150,23150,23150,23150,0
20230718,184800,7535115750,23150,23150,23150,23150,0
20230718,184700,7535115750,23150,23150,23150,23150,0
20230718,184600,7535115750,23150,23150,23150,23150,0
20230718,184500,7535115750,23150,23150,23150,23150,0
20230718,184400,7535115750,23150,23150,23150,23150,0
20230718,184300,7535115750,23150,23150,23150,23150,0
20230718,184200,7535115750,23150,23150,23150,23150,0
20230718,184100,7535115750,23150,23150,23150,23150,0
20230718,184000,7535115750,23150,23150,23150,23150,0
20230718,183900,7535115750,23150,23150,23150,23150,0
20230718,183800,7535115750,23150,23150,23150,23150,0
20230718,183700,7535115750,23150,23150,23150,23150,0
20230718,183600,7535115750,23150,23150,23150,23150,0
20230718,183500,7535115750,23150,23150,23150,23150,0
20230718,183400,7535115750,23150,23150,23150,23150,0
20230718,183300,7535115750,23150,23150,23150,23150,0
20230718,183200,7535115750,23150,23150,23150,23150,0
20230718,183100,7535115750,23150,23150,23150,23150,0
20230718,183000,7535115750,23150,23150,23150,23150,0
20230718,182900,7535115750,23150,23150,23150,23150,0
20230718,182800,7535115750,23150,23150,23150,23150,0
20230718,182700,7535115750,23150,23150,23150,23150,0
20230718,182600,7535115750,23150,23150,23150,23150,0
20230718,182500,7535115750,23150,23150,23150,23150,0
20230718,182400,7535115750,23150,23150,23150,23150,0
20230718,182300,7535115750,23150,23150,23150,23150,7991
20230718,182200,7535115750,23150,23150,23150,23150,0
20230718,182100,7535115750,23150,23150,23150,23150,0
20230718,182000,7535115750,23150,23150,23150,23150,0
20230718,181900,7535115750,23150,23150,23150,23150,0
20230718,181800,7535115750,23150,23150,23150,23150,0
20230718,181700,7535115750,23150,23150,23150,23150,0
20230718,181600,7535115750,23150,23150,23150,23150,0
20230718,181500,7535115750,23150,23150,23150,23150,0
20230718,181400,7535115750,23150,23150,23150,23150,0
20230718,181300,7535115750,23150,23150,23150,23150,0
20230718,181200,7535115750,23150,23150,23150,23150,0
20230718,181100,7535115750,23150,23150,23150,23150,0
20230718,181000,7535115750,23150,23150,23150,23150,0
20230718,180900,7535115750,23150,23150,23150,23150,0
20230718,180800,7535115750,23150,23150,23150,23150,0
20230718,180700,7535115750,23150,23150,23150,23150,0
20230718,180600,7535115750,23150,23150,23150,23150,0
20230718,180500,7535115750,23150,23150,23150,23150,0
20230718,180400,7535115750,23150,23150,23150,23150,0
20230718,180300,7535115750,23150,23150,23150,23150,0
20230718,180200,7535115750,23150,23150,23150,23150,0
20230718,180100,7535115750,23150,23150,23150,23150,0
20230718,180000,7535115750,23150,23150,23150,23150,0
20230718,175900,7535115750,23150,23150,23150,23150,0
20230718,175800,7535115750,23150,23150,23150,23150,0
20230718,175700,7535115750,23150,23150,23150,23150,0
20230718,175600,7535115750,23150,23150,23150,23150,0
20230718,175500,7535115750,23150,23150,23150,23150,0
20230718,175400,7535115750,23150,23150,23150,23150,0
20230718,175300,7535115750,23150,23150,23150,23150,7991
20230718,175200,7535115750,23150,23150,23150,23150,0
20230718,175100,7535115750,23150,23150,23150,23150,0
20230718,175000,7535115750,23150,23150,23150,23150,0
20230718,174900,7535115750,23150,23150,23150,23150,0
20230718,174800,7535115750,23150,23150,23150,23150,0
20230718,174700,7535115750,23150,23150,23150,23150,0
20230718,174600,7535115750,23150,23150,23150,23150,0
20230718,174500,7535115750,23150,23150,23150,23150,0
20230718,174400,7535115750,23150,23150,23150,23150,0
20230718,174300,7535115750,23150,23150,23150,23150,0
20230718,174200,7535115750,23150,23150,23150,23150,0
20230718,174100,7535115750,23150,23150,23150,23150,0
20230718,174000,7535115750,23150,23150,23150,23150,0
20230718,173900,7535115750,23150,23150,23150,23150,0
20230718,173800,7535115750,23150,23150,23150,23150,0
20230718,173700,7535115750,23150,23150,23150,23150,0
20230718,173600,7535115750,23150,23150,23150,23150,0
20230718,173500,7535115750,23150,23150,23150,23150,0
20230718,173400,7535115750,23150,23150,23150,23150,0
20230718,173300,7535115750,23150,23150,23150,23150,0
20230718,173200,7535115750,23150,23150,23150,23150,0
20230718,173100,7535115750,23150,23150,23150,23150,0
20230718,173000,7535115750,23150,23150,23150,23150,0
20230718,172900,7535115750,23150,23150,23150,23150,0
20230718,172800,7535115750,23150,23150,23150,23150,0
20230718,172700,7535115750,23150,23150,23150,23150,0
20230718,172600,7535115750,23150,23150,23150,23150,0
20230718,172500,7535115750,23150,23150,23150,23150,0
20230718,172400,7535115750,23150,23150,23150,23150,0
20230718,172300,7535115750,23150,23150,23150,23150,7991
20230718,172200,7535115750,23150,23150,23150,23150,0
20230718,172100,7535115750,23150,23150,23150,23150,0
20230718,172000,7535115750,23150,23150,23150,23150,0
20230718,171900,7535115750,23150,23150,23150,23150,0
20230718,171800,7535115750,23150,23150,23150,23150,0
20230718,171700,7535115750,23150,23150,23150,23150,0
20230718,171600,7535115750,23150,23150,23150,23150,0
20230718,171500,7535115750,23150,23150,23150,23150,0
20230718,171400,7535115750,23150,23150,23150,23150,0
20230718,171300,7535115750,23150,23150,23150,23150,0
20230718,171200,7535115750,23150,23150,23150,23150,0
20230718,171100,7535115750,23150,23150,23150,23150,0
20230718,171000,7535115750,23150,23150,23150,23150,0
20230718,170900,7535115750,23150,23150,23150,23150,0
20230718,170800,7535115750,23150,23150,23150,23150,0
20230718,170700,7535115750,23150,23150,23150,23150,0
20230718,170600,7535115750,23150,23150,23150,23150,0
20230718,170500,7535115750,23150,23150,23150,23150,0
20230718,170400,7535115750,23150,23150,23150,23150,0
20230718,170300,7535115750,23150,23150,23150,23150,0
20230718,170200,7535115750,23150,23150,23150,23150,0
20230718,170100,7535115750,23150,23150,23150,23150,0
20230718,170000,7535115750,23150,23150,23150,23150,0
20230718,165900,7535115750,23150,23150,23150,23150,0
20230718,165800,7535115750,23150,23150,23150,23150,0
20230718,165700,7535115750,23150,23150,23150,23150,0
20230718,165600,7535115750,23150,23150,23150,23150,0
20230718,165500,7535115750,23150,23150,23150,23150,0
20230718,165400,7535115750,23150,23150,23150,23150,0
20230718,165300,7535115750,23150,23150,23150,23150,7991
20230718,165200,7535115750,23150,23150,23150,23150,0
20230718,165100,7535115750,23150,23150,23150,23150,0
20230718,165000,7535115750,23150,23150,23150,23150,0
20230718,164900,7535115750,23150,23150,23150,23150,0
20230718,164800,7535115750,23150,23150,23150,23150,0
20230718,164700,7535115750,23150,23150,23150,23150,0
20230718,164600,7535115750,23150,23150,23150,23150,0
20230718,164500,7535115750,23150,23150,23150,23150,0
20230718,164400,7535115750,23150,23150,23150,23150,0
20230718,164300,7535115750,23150,23150,23150,23150,0
20230718,164200,7535115750,23150,23150,23150,23150,0
20230718,164100,7535115750,23150,23150,23150,23150,0
20230718,164000,7535115750,23150,23150,23150,23150,0
20230718,163900,7535115750,23150,23150,23150,23150,0
20230718,163800,7535115750,23150,23150,23150,23150,0
20230718,163700,7535115750,23150,23150,23150,23150,0
20230718,163600,7535115750,23150,23150,23150,23150,0
20230718,163500,7535115750,23150,23150,23150,23150,0
20230718,163400,7535115750,23150,23150,23150,23150,0
20230718,163300,7535115750,23150,23150,23150,23150,0
20230718,163200,7535115750,23150,23150,23150,23150,0
20230718,163100,7535115750,23150,23150,23150,23150,0
20230718,163000,7535115750,23150,23150,23150,23150,0
20230718,162900,7535115750,23150,23150,23150,23150,0
20230718,162800,7535115750,23150,23150,23150,23150,0
20230718,162700,7535115750,23150,23150,23150,23150,0
20230718,162600,7535115750,23150,23150,23150,23150,0
20230718,162500,7535115750,23150,23150,23150,23150,0
20230718,162400,7535115750,23150,23150,23150,23150,0
20230718,162300,7535115750,23150,23150,23150,23150,7991
20230718,162200,7535115750,23150,23150,23150,23150,0
20230718,162100,7535115750,23150,23150,23150,23150,0
20230718,162000,7535115750,23150,23150,23150,23150,0
20230718,161900,7535115750,23150,23150,23150,23150,0
20230718,161800,7535115750,23150,23150,23150,23150,0
20230718,161700,7535115750,23150,23150,23150,23150,0
20230718,161600,7535115750,23150,23150,23150,23150,0
20230718,161500,7535115750,23150,23150,23150,23150,0
20230718,161400,7535115750,23150,23150,23150,23150,0
20230718,161300,7535115750,23150,23150,23150,23150,0
20230718,161200,7535115750,23150,23150,23150,23150,0
20230718,161100,7535115750,23150,23150,23150,23150,0
20230718,161000,7535115750,23150,23150,23150,23150,0
20230718,160900,7535115750,23150,23150,23150,23150,0
20230718,160800,7535115750,23150,23150,23150,23150,0
20230718,160700,7535115750,23150,23150,23150,23150,0
20230718,160600,7535115750,23150,23150,23150,23150,0
20230718,160500,7535115750,23150,23150,23150,23150,0
20230718,160400,7535115750,23150,23150,23150,23150,0
20230718,160300,7535115750,23150,23150,23150,23150,0
20230718,160200,7535115750,23150,23150,23150,23150,0
20230718,160100,7535115750,23150,23150,23150,23150,0
20230718,160000,7535115750,23150,23150,23150,23150,0
20230718,155900,7535115750,23150,23150,23150,23150,0
20230718,155800,7535115750,23150,23150,23150,23150,0
20230718,155700,7535115750,23150,23150,23150,23150,0
20230718,155600,7535115750,23150,23150,23150,23150,0
20230718,155500,7535115750,23150,23150,23150,23150,0
20230718,155400,7535115750,23150,23150,23150,23150,0
20230718,155300,7535115750,23150,23150,23150,23150,7991
20230718,155200,7535115750,23150,23150,23150,23150,0
20230718,155100,7535115750,23150,23150,23150,23150,0
20230718,155000,7535115750,23150,23150,23150,23150,0
20230718,154900,7535115750,23150,23150,23150,23150,0
20230718,154800,7535115750,23150,23150,23150,23150,0
20230718,154700,7535115750,23150,23150,23150,23150,0
20230718,154600,7535115750,23150,23150,23150,23150,0
20230718,154500,7535115750,23150,23150,23150,23150,0
20230718,154400,7535115750,23150,23150,23150,23150,0
20230718,154300,7535115750,23150,23150,23150,23150,0
20230718,154200,7535115750,23150,23150,23150,23150,0
20230718,154100,7535115750,23150,23150,23150,23150,0
20230718,154000,7535115750,23150,23150,23150,23150,0
20230718,153900,7535115750,23150,23150,23150,23150,0
20230718,153800,7535115750,23150,23150,23150,23150,0
20230718,153700,7535115750,23150,23150,23150,23150,0
20230718,153600,7535115750,23150,23150,23150,23150,0
20230718,153500,7535115750,23150,23150,23150,23150,0
20230718,153400,7535115750,23150,23150,23150,23150,0
20230718,153300,7535115750,23150,23150,23150,23150,0
20230718,153200,7535115750,23150,23150,23150,23150,0
20230718,153100,7535115750,23150,23150,23150,23150,0
20230718,153000,7535115750,23150,23150,23150,23150,7991
20230718,152900,7350124100,23300,23300,23300,23300,0
20230718,152800,7350124100,23300,23300,23300,23300,0
20230718,152700,7350124100,23300,23300,23300,23300,0
20230718,152600,7350124100,23300,23300,23300,23300,0
20230718,152500,7350124100,23300,23300,23300,23300,0
20230718,152400,7350124100,23300,23300,23300,23300,0
20230718,152300,7350124100,23300,23300,23300,23300,0
20230718,152200,7350124100,23300,23300,23300,23300,0
20230718,152100,7350124100,23300,23300,23300,23300,0
20230718,152000,7350124100,23300,23300,23300,23300,0
20230718,151900,7350124100,23300,23250,23300,23200,1557
20230718,151800,7313913750,23250,23200,23300,23200,2246
20230718,151700,7261701050,23250,23250,23250,23200,172
20230718,151600,7257710350,23250,23250,23250,23200,642
20230718,151500,7242793950,23250,23200,23250,23150,2248
20230718,151400,7190683850,23200,23250,23250,23200,1270
20230718,151300,7161219600,23250,23200,23250,23200,468
20230718,151200,7150355150,23250,23200,23250,23200,933
20230718,151100,7128672250,23250,23250,23250,23200,202
20230718,151000,7123980400,23250,23300,23300,23250,1149
20230718,150900,7097266100,23250,23250,23300,23250,269
20230718,150800,7091005650,23300,23300,23300,23250,58
20230718,150700,7089656800,23300,23300,23300,23250,186
20230718,150600,7085329300,23300,23200,23300,23200,51
20230718,150500,7084144500,23250,23200,23250,23150,2371
20230718,150400,7029050150,23250,23250,23250,23200,1019
20230718,150300,7005406800,23250,23250,23250,23250,2
20230718,150200,7005360300,23250,23300,23300,23250,700
20230718,150100,6989085150,23300,23300,23300,23300,67
20230718,150000,6987524050,23250,23300,23300,23250,997
20230718,145900,6964343750,23250,23300,23300,23250,1156
20230718,145800,6937461700,23300,23250,23300,23250,101
20230718,145700,6935113400,23300,23300,23300,23250,91
20230718,145600,6932996900,23300,23300,23300,23250,210
20230718,145500,6928111650,23300,23300,23300,23300,162
20230718,145400,6924337050,23300,23250,23300,23250,632
20230718,145300,6909643000,23250,23200,23250,23200,10
20230718,145200,6909410950,23250,23200,23250,23150,132
20230718,145100,6906349150,23250,23250,23250,23200,676
20230718,145000,6890662250,23250,23250,23250,23250,0
20230718,144900,6890662250,23250,23250,23300,23200,183
20230718,144800,6886405750,23250,23300,23350,23250,35
20230718,144700,6885591500,23350,23300,23350,23300,93
20230718,144600,6883424500,23350,23150,23350,23150,2799
20230718,144500,6818280900,23200,23200,23200,23150,61
20230718,144400,6816865750,23150,23200,23250,23150,118
20230718,144300,6814128300,23200,23200,23250,23200,266
20230718,144200,6807947800,23200,23250,23250,23150,370
20230718,144100,6799369100,23250,23200,23250,23200,8
20230718,144000,6799183300,23200,23200,23200,23200,287
20230718,143900,6792524900,23250,23250,23250,23250,1
20230718,143800,6792501650,23250,23200,23250,23150,511
20230718,143700,6780630200,23200,23200,23200,23200,9
20230718,143600,6780421400,23250,23200,23250,23200,938
20230718,143500,6758654700,23250,23250,23250,23250,1974
20230718,143400,6712759200,23250,23300,23300,23250,505
20230718,143300,6701017700,23300,23300,23300,23300,245
20230718,143200,6695309200,23300,23250,23300,23250,487
20230718,143100,6683963450,23300,23250,23300,23250,192
20230718,143000,6679498400,23300,23250,23300,23250,362
20230718,142900,6671080400,23250,23250,23300,23250,882
20230718,142800,6650573800,23250,23250,23250,23250,46
20230718,142700,6649504300,23250,23300,23300,23250,117
20230718,142600,6646778700,23300,23300,23300,23250,931
20230718,142500,6625090250,23300,23250,23300,23250,1547
20230718,142400,6589105000,23250,23250,23250,23200,70
20230718,142300,6587479400,23200,23250,23250,23200,35
20230718,142200,6586667150,23250,23250,23250,23250,43
20230718,142100,6585667400,23250,23250,23250,23200,131
20230718,142000,6582625450,23250,23200,23250,23200,54
20230718,141900,6581372500,23200,23200,23200,23200,16
20230718,141800,6581001300,23200,23200,23200,23200,331
20230718,141700,6573322100,23200,23200,23200,23200,1
20230718,141600,6573298900,23200,23200,23200,23200,1
20230718,141500,6573275700,23200,23250,23250,23200,306
20230718,141400,6566175500,23250,23200,23250,23200,1075
20230718,141300,6541234100,23200,23150,23250,23150,2521
20230718,141200,6482646400,23200,23200,23200,23200,14
20230718,141100,6482321600,23200,23200,23200,23200,777
20230718,141000,6464295200,23200,23200,23200,23200,443
20230718,140900,6454017600,23200,23250,23250,23200,41
20230718,140800,6453066200,23250,23200,23250,23200,262
20230718,140700,6446987750,23200,23250,23250,23200,42
20230718,140600,6446013300,23200,23250,23250,23200,211
20230718,140500,6441118050,23250,23200,23250,23200,24
20230718,140400,6440560100,23250,23200,23250,23200,126
20230718,140300,6437636800,23250,23250,23250,23250,1
20230718,140200,6437613550,23200,23200,23200,23200,185
20230718,140100,6433321550,23200,23250,23250,23200,528
20230718,140000,6421046550,23250,23150,23250,23150,1580
20230718,135900,6384350950,23200,23200,23200,23200,430
20230718,135800,6374374950,23200,23200,23200,23200,5
20230718,135700,6374258950,23200,23150,23200,23150,876
20230718,135600,6353936100,23200,23150,23200,23150,106
20230718,135500,6351477200,23150,23100,23150,23100,1264
20230718,135400,6322223150,23100,23100,23150,23100,484
20230718,135300,6311042700,23100,23100,23100,23100,117
20230718,135200,6308340000,23100,23150,23150,23100,4
20230718,135100,6308247550,23100,23100,23100,23100,612
20230718,135000,6294110350,23150,23150,23150,23150,6
20230718,134900,6293971450,23150,23150,23150,23150,65
20230718,134800,6292466700,23150,23100,23150,23100,314
20230718,134700,6285198200,23150,23150,23150,23150,133
20230718,134600,6282119250,23150,23100,23150,23100,53
20230718,134500,6280892600,23150,23150,23150,23100,147
20230718,134400,6277491850,23150,23100,23150,23100,2
20230718,134300,6277445600,23100,23100,23150,23100,1279
20230718,134200,6247892200,23050,23100,23100,23050,249
20230718,134100,6242151650,23100,23100,23100,23100,122
20230718,134000,6239333450,23050,23100,23100,23050,125
20230718,133900,6236451950,23100,23100,23100,23100,93
20230718,133800,6234303650,23050,23050,23050,23050,1503
20230718,133700,6199659500,23050,23100,23100,23050,422
20230718,133600,6189917800,23100,23100,23150,23100,821
20230718,133500,6170952000,23150,23150,23150,23150,15
20230718,133400,6170604750,23150,23150,23150,23150,293
20230718,133300,6163821800,23150,23150,23150,23150,788
20230718,133200,6145579600,23100,23100,23100,23100,23
20230718,133100,6145048300,23100,23150,23150,23100,88
20230718,133000,6143015250,23200,23100,23200,23100,212
20230718,132900,6138107150,23100,23100,23100,23100,387
20230718,132800,6129167450,23100,23150,23150,23050,2882
20230718,132700,6062585650,23150,23200,23200,23150,112
20230718,132600,6059987400,23200,23100,23200,23100,693
20230718,132500,6043959900,23150,23150,23150,23150,3
20230718,132400,6043890450,23150,23100,23150,23100,14
20230718,132300,6043566400,23100,23150,23150,23050,970
20230718,132200,6021194000,23150,23100,23150,23050,2511
20230718,132100,5963202100,23150,23150,23150,23150,200
20230718,132000,5958572100,23200,23150,23200,23150,116
20230718,131900,5955885850,23150,23150,23150,23150,29
20230718,131800,5955214500,23150,23100,23150,23100,752
20230718,131700,5937833300,23100,23100,23100,23100,210
20230718,131600,5932982300,23100,23150,23150,23100,186
20230718,131500,5928676500,23150,23100,23150,23100,716
20230718,131400,5912102600,23100,23150,23150,23100,229
20230718,131300,5906811250,23150,23150,23150,23150,50
20230718,131200,5905653750,23100,23100,23150,23100,1248
20230718,131100,5876779250,23100,23100,23100,23100,71
20230718,131000,5875139150,23150,23150,23150,23150,0
20230718,130900,5875139150,23150,23100,23150,23100,773
20230718,130800,5857281850,23050,23050,23050,23050,454
20230718,130700,5846817150,23050,23050,23050,23050,600
20230718,130600,5832987150,23050,23100,23100,23050,164
20230718,130500,5829206750,23100,23100,23100,23100,550
20230718,130400,5816501750,23100,23100,23100,23100,249
20230718,130300,5810749850,23100,23100,23100,23100,387
20230718,130200,5801810150,23100,23050,23100,23050,265
20230718,130100,5795701200,23050,23150,23150,23050,960
20230718,130000,5773543800,23100,23050,23100,23050,270
20230718,125900,5767314300,23050,23100,23150,23050,994
20230718,125800,5744349050,23100,23100,23150,23100,691
20230718,125700,5728382650,23100,23150,23150,23100,111
20230718,125600,5725816850,23150,23100,23150,23100,1145
20230718,125500,5699367300,23100,23100,23100,23100,30
20230718,125400,5698674300,23100,23150,23150,23100,394
20230718,125300,5689561700,23150,23100,23150,23100,62
20230718,125200,5688129400,23100,23100,23100,23100,128
20230718,125100,5685172600,23100,23100,23100,23100,111
20230718,125000,5682608500,23100,23150,23150,23100,86
20230718,124900,5680619750,23150,23150,23150,23150,44
20230718,124800,5679601150,23150,23100,23150,23100,88
20230718,124700,5677567450,23050,23100,23100,23050,2601
20230718,124600,5617584350,23050,23100,23100,23050,200
20230718,124500,5612965250,23100,23100,23100,23100,330
20230718,124400,5605342250,23100,23100,23100,23100,53
20230718,124300,5604117950,23100,23100,23100,23100,213
20230718,124200,5599197650,23050,23050,23050,23050,75
20230718,124100,5597468900,23050,23100,23100,23050,342
20230718,124000,5589579850,23100,23050,23100,23050,1274
20230718,123900,5560153800,23050,23050,23050,23050,3981
20230718,123800,5468391750,23050,23000,23050,23000,174
20230718,123700,5464385050,23050,23050,23050,23000,171
20230718,123600,5460448500,23050,23050,23050,23050,1
20230718,123500,5460425450,23000,23000,23000,23000,605
20230718,123400,5446510450,23000,23000,23050,23000,365
20230718,123300,5438113450,23000,23000,23000,23000,1035
20230718,123200,5414308450,23050,23000,23050,23000,355
20230718,123100,5406139000,23050,23050,23050,23000,85
20230718,123000,5404180350,23000,23050,23050,23000,128
20230718,122900,5401235450,23000,23050,23050,23000,534
20230718,122800,5388950950,23000,23000,23050,23000,2512
20230718,122700,5331174450,23000,23000,23050,23000,6174
20230718,122600,5189169950,23000,23000,23050,23000,29
20230718,122500,5188502300,23050,23000,23050,23000,53
20230718,122400,5187282900,23050,23000,23050,23000,452
20230718,122300,5176880850,23000,23000,23000,23000,152
20230718,122200,5173384850,23000,23050,23050,23000,93
20230718,122100,5171241250,23050,23000,23050,23000,866
20230718,122000,5151319750,23050,23000,23050,23000,219
20230718,121900,5146282200,23000,23050,23050,23000,932
20230718,121800,5124825050,23050,23050,23050,23000,558
20230718,121700,5111979400,23000,23050,23100,23000,1934
20230718,121600,5067408800,23050,23050,23100,23050,4381
20230718,121500,4966425650,23100,23100,23100,23050,20
20230718,121400,4965963800,23050,23100,23100,23050,138
20230718,121300,4962781100,23100,23050,23100,23050,122
20230718,121200,4959965700,23100,23100,23100,23100,5
20230718,121100,4959850200,23050,23050,23050,23050,1
20230718,121000,4959827150,23050,23050,23100,23050,245
20230718,120900,4954178150,23050,23100,23100,23050,97
20230718,120800,4951941400,23050,23100,23100,23050,278
20230718,120700,4945533000,23100,23050,23100,23050,508
20230718,120600,4933823550,23050,23050,23100,23050,718
20230718,120500,4917273450,23100,23100,23100,23050,329
20230718,120400,4909688550,23100,23100,23100,23100,117
20230718,120300,4906985850,23100,23050,23100,23050,22
20230718,120200,4906478700,23050,23050,23050,23050,83
20230718,120100,4904565550,23050,23100,23100,23050,119
20230718,120000,4901822300,23100,23100,23100,23100,15
20230718,115900,4901475800,23050,23100,23100,23050,232
20230718,115800,4896128100,23050,23100,23100,23050,23
20230718,115700,4895597300,23050,23100,23100,23050,268
20230718,115600,4889415400,23100,23100,23100,23100,1812
20230718,115500,4847558200,23100,23100,23100,23100,686
20230718,115400,4831711600,23150,23150,23150,23150,70
20230718,115300,4830091100,23100,23150,23150,23100,26
20230718,115200,4829489450,23100,23150,23150,23100,540
20230718,115100,4817015100,23100,23150,23150,23100,357
20230718,115000,4808765850,23150,23150,23150,23150,237
20230718,114900,4803279300,23150,23150,23150,23100,1236
20230718,114800,4774726200,23100,23150,23150,23100,313
20230718,114700,4767495800,23150,23150,23150,23150,128
20230718,114600,4764532600,23150,23150,23150,23150,16
20230718,114500,4764162200,23150,23150,23150,23150,103
20230718,114400,4761777750,23150,23150,23150,23150,582
20230718,114300,4748304450,23150,23150,23150,23150,86
20230718,114200,4746313550,23150,23150,23150,23150,402
20230718,114100,4737007250,23150,23150,23150,23150,444
20230718,114000,4726728650,23100,23100,23150,23100,189
20230718,113900,4722356550,23100,23050,23100,23050,476
20230718,113800,4711362850,23150,23100,23150,23100,3073
20230718,113700,4640376300,23150,23150,23150,23150,206
20230718,113600,4635607400,23150,23150,23150,23150,209
20230718,113500,4630769050,23100,23150,23200,23100,2367
20230718,113400,4575979900,23200,23200,23200,23200,1
20230718,113300,4575956700,23150,23200,23200,23150,203
20230718,113200,4571247250,23200,23150,23200,23150,538
20230718,113100,4558767550,23200,23200,23200,23200,2
20230718,113000,4558721150,23200,23150,23200,23150,703
20230718,112900,4542417950,23200,23150,23200,23150,667
20230718,112800,4526976850,23150,23200,23200,23150,79
20230718,112700,4525147900,23200,23150,23200,23150,1709
20230718,112600,4485501750,23150,23150,23200,23150,2005
20230718,112500,4439085950,23100,23150,23150,23100,186
20230718,112400,4434781150,23150,23200,23200,23150,1818
20230718,112300,4392693350,23150,23200,23200,23150,2357
20230718,112200,4338020950,23200,23200,23200,23200,0
20230718,112100,4338020950,23200,23150,23200,23150,1172
20230718,112000,4310877050,23150,23100,23150,23100,245
20230718,111900,4305210800,23150,23150,23150,23150,199
20230718,111800,4300603950,23150,23150,23150,23150,93
20230718,111700,4298451000,23150,23150,23150,23100,220
20230718,111600,4293368000,23150,23150,23150,23150,1025
20230718,111500,4269639250,23150,23100,23150,23100,445
20230718,111400,4259338400,23100,23250,23250,23100,1878
20230718,111300,4215858150,23250,23250,23250,23250,50
20230718,111200,4214695650,23200,23250,23250,23200,150
20230718,111100,4211210650,23200,23200,23250,23200,110
20230718,111000,4208655700,23200,23200,23200,23200,224
20230718,110900,4203458900,23200,23200,23200,23150,106
20230718,110800,4201002050,23150,23150,23150,23150,102
20230718,110700,4198640750,23150,23150,23150,23150,733
20230718,110600,4181671800,23150,23150,23150,23150,307
20230718,110500,4174564750,23150,23100,23200,23100,1087
20230718,110400,4149408300,23100,23100,23100,23100,350
20230718,110300,4141323300,23100,23100,23100,23100,130
20230718,110200,4138320300,23100,23100,23100,23100,6
20230718,110100,4138181700,23200,23200,23200,23200,0
20230718,110000,4138181700,23200,23100,23300,23050,3159
20230718,105900,4065031350,23100,23150,23150,23100,197
20230718,105800,4060480600,23150,23150,23150,23100,554
20230718,105700,4047682800,23150,23150,23150,23100,382
20230718,105600,4038858250,23100,23100,23100,23100,1105
20230718,105500,4013332750,23150,23100,23150,23100,118
20230718,105400,4010606600,23100,23100,23100,23100,48
20230718,105300,4009497800,23100,23100,23100,23100,1091
20230718,105200,3984295700,23100,23150,23150,23050,4155
20230718,105100,3888419850,23150,23250,23250,23150,2056
20230718,105000,3840725600,23200,23250,23250,23200,564
20230718,104900,3827637600,23250,23200,23250,23200,2016
20230718,104800,3780768300,23250,23250,23250,23250,944
20230718,104700,3758820300,23250,23300,23300,23250,1125
20230718,104600,3732664000,23250,23300,23300,23250,378
20230718,104500,3723874950,23300,23350,23350,23300,174
20230718,104400,3719820650,23350,23350,23350,23300,961
20230718,104300,3697406200,23350,23300,23350,23300,703
20230718,104200,3680991650,23300,23250,23300,23250,1937
20230718,104100,3635864550,23250,23250,23300,23250,107
20230718,104000,3633375300,23250,23300,23300,23250,1224
20230718,103900,3604914550,23250,23300,23300,23250,1115
20230718,103800,3578989800,23300,23300,23300,23300,15
20230718,103700,3578640300,23300,23300,23300,23250,50
20230718,103600,3577475800,23300,23200,23300,23200,557
20230718,103500,3564532300,23250,23250,23250,23200,3086
20230718,103400,3492783800,23300,23250,23300,23250,25
20230718,103300,3492202050,23300,23250,23300,23250,1139
20230718,103200,3465719550,23200,23250,23250,23200,2324
20230718,103100,3411691750,23250,23200,23250,23200,87
20230718,103000,3409669600,23200,23100,23250,23100,973
20230718,102900,3387153050,23100,23200,23200,23100,2135
20230718,102800,3337720150,23150,23150,23150,23150,50
20230718,102700,3336562650,23150,23150,23200,23150,246
20230718,102600,3330865700,23200,23200,23200,23200,145
20230718,102500,3327501700,23200,23150,23200,23150,1396
20230718,102400,3295179950,23150,23150,23150,23150,40
20230718,102300,3294253950,23100,23150,23150,23100,1867
20230718,102200,3251076250,23100,23150,23150,23100,1191
20230718,102100,3223561650,23150,23100,23150,23100,173
20230718,102000,3219560650,23100,23100,23150,23100,126
20230718,101900,3216645300,23100,23100,23100,23100,41
20230718,101800,3215698200,23100,23150,23150,23100,8363
20230718,101700,3022436150,23150,23100,23150,23100,987
20230718,101600,2999606650,23150,23150,23150,23100,662
20230718,101500,2984285300,23150,23200,23200,23150,319
20230718,101400,2976900400,23200,23200,23200,23150,578
20230718,101300,2963503250,23150,23150,23200,23150,981
20230718,101200,2940748200,23150,23200,23200,23100,1407
20230718,101100,2908190900,23150,23150,23200,23150,1665
20230718,101000,2869643800,23200,23200,23200,23200,1440
20230718,100900,2836235800,23200,23200,23200,23200,458
20230718,100800,2825610200,23200,23200,23200,23150,32
20230718,100700,2824868250,23150,23150,23200,23150,624
20230718,100600,2810422600,23150,23150,23200,23150,1536
20230718,100500,2774803200,23150,23150,23150,23100,378
20230718,100400,2766056450,23200,23150,23200,23100,1380
20230718,100300,2734157650,23150,23150,23150,23150,805
20230718,100200,2715521900,23150,23100,23150,23100,63
20230718,100100,2714063700,23150,23150,23150,23100,265
20230718,100000,2707934650,23150,23200,23200,23100,442
20230718,095900,2697708950,23150,23150,23150,23100,208
20230718,095800,2692894100,23150,23150,23150,23100,3535
20230718,095700,2611148750,23150,23150,23150,23100,883
20230718,095600,2590710150,23150,23100,23150,23100,901
20230718,095500,2569889000,23100,23100,23150,23100,1188
20230718,095400,2542446150,23100,23100,23100,23050,1777
20230718,095300,2501452200,23100,23100,23100,23050,1173
20230718,095200,2474356900,23050,23100,23100,23050,717
20230718,095100,2457807100,23100,23050,23100,23050,1825
20230718,095000,2415689250,23100,23050,23100,23050,3231
20230718,094900,2341164400,23100,23200,23200,23100,9679
20230718,094800,2116909150,23250,23300,23300,23200,6765
20230718,094700,1959586600,23300,23300,23300,23300,159
20230718,094600,1955881900,23250,23300,23300,23250,287
20230718,094500,1949195300,23300,23300,23300,23250,1208
20230718,094400,1921059850,23250,23250,23300,23250,2956
20230718,094300,1852331650,23250,23250,23300,23250,263
20230718,094200,1846216250,23300,23350,23400,23300,1453
20230718,094100,1812356450,23300,23350,23350,23300,149
20230718,094000,1808880450,23350,23350,23350,23300,279
20230718,093900,1802371550,23350,23300,23350,23300,1207
20230718,093800,1774247750,23300,23350,23350,23250,1743
20230718,093700,1733595000,23350,23300,23350,23250,973
20230718,093600,1710931750,23300,23300,23300,23300,192
20230718,093500,1706458150,23300,23300,23300,23250,1815
20230718,093400,1664206100,23300,23300,23300,23250,1597
20230718,093300,1626998500,23300,23350,23350,23250,2495
20230718,093200,1568864200,23350,23350,23350,23300,109
20230718,093100,1566321550,23300,23400,23400,23300,1534
20230718,093000,1530532100,23400,23400,23400,23350,2952
20230718,092900,1461568750,23400,23400,23500,23400,2650
20230718,092800,1399436200,23400,23400,23450,23350,961
20230718,092700,1376960600,23400,23400,23400,23350,3113
20230718,092600,1304133550,23350,23400,23400,23350,617
20230718,092500,1289720700,23350,23350,23400,23350,1783
20230718,092400,1248072350,23350,23500,23550,23350,6219
20230718,092300,1102295350,23550,23500,23550,23500,380
20230718,092200,1093360950,23550,23500,23550,23500,663
20230718,092100,1077772600,23500,23600,23600,23500,2059
20230718,092000,1029273950,23600,23550,23600,23550,833
20230718,091900,1009654950,23550,23550,23550,23550,331
20230718,091800,1001859900,23550,23600,23600,23550,2618
20230718,091700,940093950,23600,23700,23750,23600,3843
20230718,091600,849124700,23750,23750,23750,23700,70
20230718,091500,847464950,23750,23750,23750,23750,1405
20230718,091400,814096200,23700,23800,23850,23700,2045
20230718,091300,765474600,23800,23850,23850,23800,1037
20230718,091200,740793100,23850,23800,23850,23800,838
20230718,091100,720810400,23800,23850,23850,23800,805
20230718,091000,701623750,23850,23800,23900,23750,1566
20230718,090900,664292250,23850,23900,23900,23800,2342
20230718,090800,608365350,23950,23900,23950,23850,4114
20230718,090700,510070000,23900,23750,23900,23750,2600
20230718,090600,448155200,23800,23750,23800,23750,699
20230718,090500,431552050,23750,23700,23750,23700,1312
20230718,090400,400401350,23650,23700,23700,23600,982
20230718,090300,377181800,23750,23750,23750,23700,670
20230718,090200,361272600,23750,23650,23800,23650,2395
20230718,090100,304417950,23650,23550,23650,23500,3217
20230718,090000,228686400,23550,23500,23650,23450,9528