KissMeData/078600/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194200,208807670100,115800,115800,115800,115800,39517
20230718,194100,208807670100,115800,115800,115800,115800,0
20230718,194000,208807670100,115800,115800,115800,115800,0
20230718,193900,208807670100,115800,115800,115800,115800,0
20230718,193800,208807670100,115800,115800,115800,115800,0
20230718,193700,208807670100,115800,115800,115800,115800,0
20230718,193600,208807670100,115800,115800,115800,115800,0
20230718,193500,208807670100,115800,115800,115800,115800,0
20230718,193400,208807670100,115800,115800,115800,115800,0
20230718,193300,208807670100,115800,115800,115800,115800,0
20230718,193200,208807670100,115800,115800,115800,115800,0
20230718,193100,208807670100,115800,115800,115800,115800,0
20230718,193000,208807670100,115800,115800,115800,115800,0
20230718,192900,208807670100,115800,115800,115800,115800,0
20230718,192800,208807670100,115800,115800,115800,115800,0
20230718,192700,208807670100,115800,115800,115800,115800,0
20230718,192600,208807670100,115800,115800,115800,115800,0
20230718,192500,208807670100,115800,115800,115800,115800,0
20230718,192400,208807670100,115800,115800,115800,115800,0
20230718,192300,208807670100,115800,115800,115800,115800,0
20230718,192200,208807670100,115800,115800,115800,115800,0
20230718,192100,208807670100,115800,115800,115800,115800,0
20230718,192000,208807670100,115800,115800,115800,115800,0
20230718,191900,208807670100,115800,115800,115800,115800,0
20230718,191800,208807670100,115800,115800,115800,115800,0
20230718,191700,208807670100,115800,115800,115800,115800,0
20230718,191600,208807670100,115800,115800,115800,115800,0
20230718,191500,208807670100,115800,115800,115800,115800,0
20230718,191400,208807670100,115800,115800,115800,115800,0
20230718,191300,208807670100,115800,115800,115800,115800,0
20230718,191200,208807670100,115800,115800,115800,115800,39517
20230718,191100,208807670100,115800,115800,115800,115800,0
20230718,191000,208807670100,115800,115800,115800,115800,0
20230718,190900,208807670100,115800,115800,115800,115800,0
20230718,190800,208807670100,115800,115800,115800,115800,0
20230718,190700,208807670100,115800,115800,115800,115800,0
20230718,190600,208807670100,115800,115800,115800,115800,0
20230718,190500,208807670100,115800,115800,115800,115800,0
20230718,190400,208807670100,115800,115800,115800,115800,0
20230718,190300,208807670100,115800,115800,115800,115800,0
20230718,190200,208807670100,115800,115800,115800,115800,0
20230718,190100,208807670100,115800,115800,115800,115800,0
20230718,190000,208807670100,115800,115800,115800,115800,0
20230718,185900,208807670100,115800,115800,115800,115800,0
20230718,185800,208807670100,115800,115800,115800,115800,0
20230718,185700,208807670100,115800,115800,115800,115800,0
20230718,185600,208807670100,115800,115800,115800,115800,0
20230718,185500,208807670100,115800,115800,115800,115800,0
20230718,185400,208807670100,115800,115800,115800,115800,0
20230718,185300,208807670100,115800,115800,115800,115800,0
20230718,185200,208807670100,115800,115800,115800,115800,0
20230718,185100,208807670100,115800,115800,115800,115800,0
20230718,185000,208807670100,115800,115800,115800,115800,0
20230718,184900,208807670100,115800,115800,115800,115800,0
20230718,184800,208807670100,115800,115800,115800,115800,0
20230718,184700,208807670100,115800,115800,115800,115800,0
20230718,184600,208807670100,115800,115800,115800,115800,0
20230718,184500,208807670100,115800,115800,115800,115800,0
20230718,184400,208807670100,115800,115800,115800,115800,0
20230718,184300,208807670100,115800,115800,115800,115800,0
20230718,184200,208807670100,115800,115800,115800,115800,39517
20230718,184100,208807670100,115800,115800,115800,115800,0
20230718,184000,208807670100,115800,115800,115800,115800,0
20230718,183900,208807670100,115800,115800,115800,115800,0
20230718,183800,208807670100,115800,115800,115800,115800,0
20230718,183700,208807670100,115800,115800,115800,115800,0
20230718,183600,208807670100,115800,115800,115800,115800,0
20230718,183500,208807670100,115800,115800,115800,115800,0
20230718,183400,208807670100,115800,115800,115800,115800,0
20230718,183300,208807670100,115800,115800,115800,115800,0
20230718,183200,208807670100,115800,115800,115800,115800,0
20230718,183100,208807670100,115800,115800,115800,115800,0
20230718,183000,208807670100,115800,115800,115800,115800,0
20230718,182900,208807670100,115800,115800,115800,115800,0
20230718,182800,208807670100,115800,115800,115800,115800,0
20230718,182700,208807670100,115800,115800,115800,115800,0
20230718,182600,208807670100,115800,115800,115800,115800,0
20230718,182500,208807670100,115800,115800,115800,115800,0
20230718,182400,208807670100,115800,115800,115800,115800,0
20230718,182300,208807670100,115800,115800,115800,115800,0
20230718,182200,208807670100,115800,115800,115800,115800,0
20230718,182100,208807670100,115800,115800,115800,115800,0
20230718,182000,208807670100,115800,115800,115800,115800,0
20230718,181900,208807670100,115800,115800,115800,115800,0
20230718,181800,208807670100,115800,115800,115800,115800,0
20230718,181700,208807670100,115800,115800,115800,115800,0
20230718,181600,208807670100,115800,115800,115800,115800,0
20230718,181500,208807670100,115800,115800,115800,115800,0
20230718,181400,208807670100,115800,115800,115800,115800,0
20230718,181300,208807670100,115800,115800,115800,115800,0
20230718,181200,208807670100,115800,115800,115800,115800,39517
20230718,181100,208807670100,115800,115800,115800,115800,0
20230718,181000,208807670100,115800,115800,115800,115800,0
20230718,180900,208807670100,115800,115800,115800,115800,0
20230718,180800,208807670100,115800,115800,115800,115800,0
20230718,180700,208807670100,115800,115800,115800,115800,0
20230718,180600,208807670100,115800,115800,115800,115800,0
20230718,180500,208807670100,115800,115800,115800,115800,0
20230718,180400,208807670100,115800,115800,115800,115800,0
20230718,180300,208807670100,115800,115800,115800,115800,0
20230718,180200,208807670100,115800,115800,115800,115800,0
20230718,180100,208807670100,115800,115800,115800,115800,0
20230718,180000,208807670100,115800,115800,115800,115800,0
20230718,175900,208807670100,115800,115800,115800,115800,0
20230718,175800,208807670100,115800,115800,115800,115800,0
20230718,175700,208807670100,115800,115800,115800,115800,0
20230718,175600,208807670100,115800,115800,115800,115800,0
20230718,175500,208807670100,115800,115800,115800,115800,0
20230718,175400,208807670100,115800,115800,115800,115800,0
20230718,175300,208807670100,115800,115800,115800,115800,0
20230718,175200,208807670100,115800,115800,115800,115800,0
20230718,175100,208807670100,115800,115800,115800,115800,0
20230718,175000,208807670100,115800,115800,115800,115800,0
20230718,174900,208807670100,115800,115800,115800,115800,0
20230718,174800,208807670100,115800,115800,115800,115800,0
20230718,174700,208807670100,115800,115800,115800,115800,0
20230718,174600,208807670100,115800,115800,115800,115800,0
20230718,174500,208807670100,115800,115800,115800,115800,0
20230718,174400,208807670100,115800,115800,115800,115800,0
20230718,174300,208807670100,115800,115800,115800,115800,0
20230718,174200,208807670100,115800,115800,115800,115800,39517
20230718,174100,208807670100,115800,115800,115800,115800,0
20230718,174000,208807670100,115800,115800,115800,115800,0
20230718,173900,208807670100,115800,115800,115800,115800,0
20230718,173800,208807670100,115800,115800,115800,115800,0
20230718,173700,208807670100,115800,115800,115800,115800,0
20230718,173600,208807670100,115800,115800,115800,115800,0
20230718,173500,208807670100,115800,115800,115800,115800,0
20230718,173400,208807670100,115800,115800,115800,115800,0
20230718,173300,208807670100,115800,115800,115800,115800,0
20230718,173200,208807670100,115800,115800,115800,115800,0
20230718,173100,208807670100,115800,115800,115800,115800,0
20230718,173000,208807670100,115800,115800,115800,115800,0
20230718,172900,208807670100,115800,115800,115800,115800,0
20230718,172800,208807670100,115800,115800,115800,115800,0
20230718,172700,208807670100,115800,115800,115800,115800,0
20230718,172600,208807670100,115800,115800,115800,115800,0
20230718,172500,208807670100,115800,115800,115800,115800,0
20230718,172400,208807670100,115800,115800,115800,115800,0
20230718,172300,208807670100,115800,115800,115800,115800,0
20230718,172200,208807670100,115800,115800,115800,115800,0
20230718,172100,208807670100,115800,115800,115800,115800,0
20230718,172000,208807670100,115800,115800,115800,115800,0
20230718,171900,208807670100,115800,115800,115800,115800,0
20230718,171800,208807670100,115800,115800,115800,115800,0
20230718,171700,208807670100,115800,115800,115800,115800,0
20230718,171600,208807670100,115800,115800,115800,115800,0
20230718,171500,208807670100,115800,115800,115800,115800,0
20230718,171400,208807670100,115800,115800,115800,115800,0
20230718,171300,208807670100,115800,115800,115800,115800,0
20230718,171200,208807670100,115800,115800,115800,115800,39517
20230718,171100,208807670100,115800,115800,115800,115800,0
20230718,171000,208807670100,115800,115800,115800,115800,0
20230718,170900,208807670100,115800,115800,115800,115800,0
20230718,170800,208807670100,115800,115800,115800,115800,0
20230718,170700,208807670100,115800,115800,115800,115800,0
20230718,170600,208807670100,115800,115800,115800,115800,0
20230718,170500,208807670100,115800,115800,115800,115800,0
20230718,170400,208807670100,115800,115800,115800,115800,0
20230718,170300,208807670100,115800,115800,115800,115800,0
20230718,170200,208807670100,115800,115800,115800,115800,0
20230718,170100,208807670100,115800,115800,115800,115800,0
20230718,170000,208807670100,115800,115800,115800,115800,0
20230718,165900,208807670100,115800,115800,115800,115800,0
20230718,165800,208807670100,115800,115800,115800,115800,0
20230718,165700,208807670100,115800,115800,115800,115800,0
20230718,165600,208807670100,115800,115800,115800,115800,0
20230718,165500,208807670100,115800,115800,115800,115800,0
20230718,165400,208807670100,115800,115800,115800,115800,0
20230718,165300,208807670100,115800,115800,115800,115800,0
20230718,165200,208807670100,115800,115800,115800,115800,0
20230718,165100,208807670100,115800,115800,115800,115800,0
20230718,165000,208807670100,115800,115800,115800,115800,0
20230718,164900,208807670100,115800,115800,115800,115800,0
20230718,164800,208807670100,115800,115800,115800,115800,0
20230718,164700,208807670100,115800,115800,115800,115800,0
20230718,164600,208807670100,115800,115800,115800,115800,0
20230718,164500,208807670100,115800,115800,115800,115800,0
20230718,164400,208807670100,115800,115800,115800,115800,0
20230718,164300,208807670100,115800,115800,115800,115800,0
20230718,164200,208807670100,115800,115800,115800,115800,39517
20230718,164100,208807670100,115800,115800,115800,115800,0
20230718,164000,208807670100,115800,115800,115800,115800,0
20230718,163900,208807670100,115800,115800,115800,115800,0
20230718,163800,208807670100,115800,115800,115800,115800,0
20230718,163700,208807670100,115800,115800,115800,115800,0
20230718,163600,208807670100,115800,115800,115800,115800,0
20230718,163500,208807670100,115800,115800,115800,115800,0
20230718,163400,208807670100,115800,115800,115800,115800,0
20230718,163300,208807670100,115800,115800,115800,115800,0
20230718,163200,208807670100,115800,115800,115800,115800,0
20230718,163100,208807670100,115800,115800,115800,115800,0
20230718,163000,208807670100,115800,115800,115800,115800,0
20230718,162900,208807670100,115800,115800,115800,115800,0
20230718,162800,208807670100,115800,115800,115800,115800,0
20230718,162700,208807670100,115800,115800,115800,115800,0
20230718,162600,208807670100,115800,115800,115800,115800,0
20230718,162500,208807670100,115800,115800,115800,115800,0
20230718,162400,208807670100,115800,115800,115800,115800,0
20230718,162300,208807670100,115800,115800,115800,115800,0
20230718,162200,208807670100,115800,115800,115800,115800,0
20230718,162100,208807670100,115800,115800,115800,115800,0
20230718,162000,208807670100,115800,115800,115800,115800,0
20230718,161900,208807670100,115800,115800,115800,115800,0
20230718,161800,208807670100,115800,115800,115800,115800,0
20230718,161700,208807670100,115800,115800,115800,115800,0
20230718,161600,208807670100,115800,115800,115800,115800,0
20230718,161500,208807670100,115800,115800,115800,115800,0
20230718,161400,208807670100,115800,115800,115800,115800,0
20230718,161300,208807670100,115800,115800,115800,115800,0
20230718,161200,208807670100,115800,115800,115800,115800,39517
20230718,161100,208807670100,115800,115800,115800,115800,0
20230718,161000,208807670100,115800,115800,115800,115800,0
20230718,160900,208807670100,115800,115800,115800,115800,0
20230718,160800,208807670100,115800,115800,115800,115800,0
20230718,160700,208807670100,115800,115800,115800,115800,0
20230718,160600,208807670100,115800,115800,115800,115800,0
20230718,160500,208807670100,115800,115800,115800,115800,0
20230718,160400,208807670100,115800,115800,115800,115800,0
20230718,160300,208807670100,115800,115800,115800,115800,0
20230718,160200,208807670100,115800,115800,115800,115800,0
20230718,160100,208807670100,115800,115800,115800,115800,0
20230718,160000,208807670100,115800,115800,115800,115800,0
20230718,155900,208807670100,115800,115800,115800,115800,0
20230718,155800,208807670100,115800,115800,115800,115800,0
20230718,155700,208807670100,115800,115800,115800,115800,0
20230718,155600,208807670100,115800,115800,115800,115800,0
20230718,155500,208807670100,115800,115800,115800,115800,0
20230718,155400,208807670100,115800,115800,115800,115800,0
20230718,155300,208807670100,115800,115800,115800,115800,0
20230718,155200,208807670100,115800,115800,115800,115800,0
20230718,155100,208807670100,115800,115800,115800,115800,0
20230718,155000,208807670100,115800,115800,115800,115800,0
20230718,154900,208807670100,115800,115800,115800,115800,0
20230718,154800,208807670100,115800,115800,115800,115800,0
20230718,154700,208807670100,115800,115800,115800,115800,0
20230718,154600,208807670100,115800,115800,115800,115800,0
20230718,154500,208807670100,115800,115800,115800,115800,0
20230718,154400,208807670100,115800,115800,115800,115800,0
20230718,154300,208807670100,115800,115800,115800,115800,0
20230718,154200,208807670100,115800,115800,115800,115800,39517
20230718,154100,208807670100,115800,115800,115800,115800,0
20230718,154000,208807670100,115800,115800,115800,115800,0
20230718,153900,208807670100,115800,115800,115800,115800,0
20230718,153800,208807670100,115800,115800,115800,115800,0
20230718,153700,208807670100,115800,115800,115800,115800,0
20230718,153600,208807670100,115800,115800,115800,115800,0
20230718,153500,208807670100,115800,115800,115800,115800,0
20230718,153400,208807670100,115800,115800,115800,115800,0
20230718,153300,208807670100,115800,115800,115800,115800,0
20230718,153200,208807670100,115800,115800,115800,115800,0
20230718,153100,208807670100,115800,115800,115800,115800,0
20230718,153000,208807670100,115800,115800,115800,115800,39517
20230718,152900,204231601500,115600,115600,115600,115600,0
20230718,152800,204231601500,115600,115600,115600,115600,0
20230718,152700,204231601500,115600,115600,115600,115600,0
20230718,152600,204231601500,115600,115600,115600,115600,0
20230718,152500,204231601500,115600,115600,115600,115600,0
20230718,152400,204231601500,115600,115600,115600,115600,0
20230718,152300,204231601500,115600,115600,115600,115600,0
20230718,152200,204231601500,115600,115600,115600,115600,0
20230718,152100,204231601500,115600,115600,115600,115600,0
20230718,152000,204231601500,115600,115600,115600,115600,0
20230718,151900,204231601500,115600,115300,115600,115300,13042
20230718,151800,202725264500,115300,115000,115300,114900,9070
20230718,151700,201681377000,115000,115000,115000,114800,5443
20230718,151600,201055739600,115000,114800,115000,114700,7520
20230718,151500,200191518000,114700,114600,114800,114600,2215
20230718,151400,199937395800,114600,114600,114700,114600,2276
20230718,151300,199676444200,114600,114700,114700,114600,1572
20230718,151200,199496235400,114700,114500,114700,114400,3541
20230718,151100,199090698500,114500,114400,114600,114300,2084
20230718,151000,198852224300,114400,114800,114900,114400,2761
20230718,150900,198535553500,114800,114900,115000,114800,2244
20230718,150800,198277785100,114900,114700,115000,114700,3990
20230718,150700,197819545100,114800,114100,115000,114000,9209
20230718,150600,196763490400,114100,113900,114400,113800,3636
20230718,150500,196348589300,113800,113700,114000,113700,4471
20230718,150400,195839422800,113900,114400,114500,113600,15049
20230718,150300,194124782500,114400,114900,114900,114200,4980
20230718,150200,193554436400,114900,114900,115000,114800,4501
20230718,150100,193037208100,115000,114900,115000,114800,2985
20230718,150000,192694118300,114900,114600,114900,114600,1861
20230718,145900,192480574600,114700,114600,114700,114500,2177
20230718,145800,192231085800,114700,114800,114900,114500,2386
20230718,145700,191957484200,114700,115000,115000,114600,2536
20230718,145600,191666173300,115000,114700,115000,114600,6697
20230718,145500,190896725600,114700,114600,114700,114400,1643
20230718,145400,190708439300,114500,114400,114700,114300,1958
20230718,145300,190484213100,114400,114300,114500,114300,3141
20230718,145200,190124813000,114500,114400,114500,114300,2330
20230718,145100,189858320500,114400,114700,114900,114400,4346
20230718,145000,189359978400,114700,115000,115000,114700,4275
20230718,144900,188868787700,115000,115000,115000,114800,5819
20230718,144800,188199763200,114800,114800,115000,114600,4934
20230718,144700,187633323200,114700,114500,114800,114500,2283
20230718,144600,187371467100,114500,114300,114700,114300,4599
20230718,144500,186844757800,114200,114300,114400,114000,3231
20230718,144400,186475811600,114200,114200,114500,113900,7423
20230718,144300,185629058200,114200,114500,114600,114000,6817
20230718,144200,184850203100,114600,114600,114800,114400,2126
20230718,144100,184606614100,114400,114900,114900,114400,3583
20230718,144000,184195550200,114800,114600,114900,114300,2147
20230718,143900,183949498600,114700,114800,115000,114700,5704
20230718,143800,183294160500,114700,114200,114900,114200,3302
20230718,143700,182915920800,114200,114800,114900,114200,4575
20230718,143600,182391994700,114700,114700,115000,114600,2459
20230718,143500,182109646500,114700,114600,114900,114500,3807
20230718,143400,181672869400,114600,115100,115100,114600,3672
20230718,143300,181251085100,115100,114400,115100,114400,4329
20230718,143200,180754127700,114500,115200,115300,114400,7495
20230718,143100,179893179200,115200,115400,115700,115000,12206
20230718,143000,178484257800,115300,115200,115400,115100,5214
20230718,142900,177883095000,115100,115200,115500,115000,11427
20230718,142800,176565620900,115100,114700,115300,114600,13089
20230718,142700,175060048300,114700,114700,114800,114300,4042
20230718,142600,174596846200,114600,114500,114900,114200,8596
20230718,142500,173611342700,114500,114100,114600,113900,7385
20230718,142400,172767386800,114200,114000,114300,113900,4729
20230718,142300,172227715800,114000,113600,114100,113400,5164
20230718,142200,171639900100,113400,113000,113600,112900,7964
20230718,142100,170738384900,113100,113400,114000,113000,6331
20230718,142000,170019767200,113400,113900,114000,113400,4095
20230718,141900,169554438800,113600,113700,114300,113400,6054
20230718,141800,168866096100,113700,113500,114400,113400,8599
20230718,141700,167888100100,113500,115200,115200,113500,15192
20230718,141600,166153684800,115200,114900,115400,114700,29572
20230718,141500,162752093100,114900,114400,115000,114300,24315
20230718,141400,159960601500,114400,114200,114400,113900,6107
20230718,141300,159263543900,114300,114500,114700,114100,8484
20230718,141200,158291873100,114500,113700,114600,113500,11767
20230718,141100,156949497300,113600,114200,114200,113600,9967
20230718,141000,155812941600,114200,114400,114700,114000,14332
20230718,140900,154173160100,114300,114200,114600,113600,16193
20230718,140800,152323148000,114100,112500,114400,112500,28628
20230718,140700,149064556200,112400,112900,112900,111900,8539
20230718,140600,148104958800,113000,113100,113500,112800,16489
20230718,140500,146238908400,113200,111900,113400,111700,21919
20230718,140400,143770153800,111900,112400,112500,111500,18429
20230718,140300,141702005100,112300,111600,112400,111500,16471
20230718,140200,139858766700,111600,111800,111800,111400,7248
20230718,140100,139050036200,111800,111300,111900,111200,16523
20230718,140000,137206031700,111300,110800,111300,110700,15418
20230718,135900,135494559400,110800,110700,110900,110600,8593
20230718,135800,134542826100,110600,110500,110600,110400,7377
20230718,135700,133727516300,110500,110300,110500,110200,2141
20230718,135600,133491227100,110300,110300,110400,110200,1394
20230718,135500,133337404900,110300,110100,110400,110000,2174
20230718,135400,133097640100,110100,110000,110100,109800,1888
20230718,135300,132889990400,110000,110200,110300,109800,3548
20230718,135200,132499718000,110100,110500,110500,110000,5377
20230718,135100,131906484800,110400,110400,110500,110300,3392
20230718,135000,131531955700,110300,110200,110400,110100,2614
20230718,134900,131243602300,110200,110400,110500,110100,13266
20230718,134800,129779473000,110300,110400,110400,110300,7714
20230718,134700,128928050700,110200,110200,110200,110200,0
20230718,134600,128928050700,110200,110000,110300,110000,22285
20230718,134500,126474948400,110000,110000,110000,109900,13155
20230718,134400,125027925100,110000,109900,110000,109900,942
20230718,134300,124924329000,110000,109800,110000,109800,2325
20230718,134200,124668767700,109900,109900,109900,109800,2219
20230718,134100,124424914100,109900,109900,109900,109800,1357
20230718,134000,124275846500,109900,109900,109900,109800,800
20230718,133900,124187944100,109800,109600,109900,109600,1770
20230718,133800,123993644300,109600,109600,109600,109500,1175
20230718,133700,123864911900,109600,109600,109700,109400,1741
20230718,133600,123674183200,109600,109800,109900,109500,3103
20230718,133500,123333758000,109900,110000,110000,109800,4034
20230718,133400,122890547300,110000,110000,110000,109900,1784
20230718,133300,122694372700,110000,110000,110000,109900,4809
20230718,133200,122165430800,110000,109900,110000,109900,1765
20230718,133100,121971351300,110000,109800,110000,109800,9580
20230718,133000,120918490800,109800,109900,109900,109800,2967
20230718,132900,120592512900,109900,109800,109900,109700,3590
20230718,132800,120198250400,109800,109700,109800,109600,4973
20230718,132700,119652344500,109700,109400,109700,109300,16202
20230718,132600,117877141300,109400,109300,109400,109200,2002
20230718,132500,117658291800,109300,109300,109300,109200,759
20230718,132400,117575347000,109300,109300,109300,109200,663
20230718,132300,117502898100,109200,109300,109300,109200,1701
20230718,132200,117317032500,109300,109400,109400,109200,2204
20230718,132100,117076094000,109400,109300,109400,109300,1281
20230718,132000,116935973800,109400,109300,109400,109300,1394
20230718,131900,116783494400,109300,109300,109400,109200,1303
20230718,131800,116641058100,109300,109300,109300,109200,2551
20230718,131700,116362312200,109300,109200,109300,109200,2257
20230718,131600,116115689100,109200,108800,109200,108800,6687
20230718,131500,115386725500,108900,109000,109000,108800,1214
20230718,131400,115254505900,109000,108700,109000,108700,3363
20230718,131300,114888512600,108700,108600,108700,108600,831
20230718,131200,114798204800,108700,108700,108700,108600,519
20230718,131100,114741810600,108700,108600,108700,108500,1021
20230718,131000,114630908900,108700,108500,108700,108500,1280
20230718,130900,114491916800,108600,108600,108600,108500,518
20230718,130800,114435678100,108600,108600,108600,108500,1064
20230718,130700,114320181600,108600,108600,108600,108500,725
20230718,130600,114241448500,108600,108500,108600,108400,925
20230718,130500,114141042500,108500,108500,108500,108400,1162
20230718,130400,114014977900,108500,108400,108500,108400,838
20230718,130300,113924067000,108500,108400,108500,108300,824
20230718,130200,113834743000,108400,108200,108400,108200,933
20230718,130100,113733645500,108300,108300,108300,108200,371
20230718,130000,113693481100,108300,108200,108300,108100,495
20230718,125900,113639887300,108200,108300,108400,108100,545
20230718,125800,113580904900,108300,108300,108500,108300,1645
20230718,125700,113402625400,108400,108000,108400,108000,2458
20230718,125600,113136878200,108000,107900,108000,107900,412
20230718,125500,113092409500,108000,107800,108000,107700,625
20230718,125400,113024994600,107900,107800,107900,107700,1516
20230718,125300,112861607500,107800,107800,107900,107700,842
20230718,125200,112770840800,107800,107900,107900,107700,1259
20230718,125100,112635130000,108000,108000,108000,107900,761
20230718,125000,112552984100,107900,107800,108000,107800,753
20230718,124900,112471738000,107900,108000,108000,107700,700
20230718,124800,112396258500,107900,107800,108000,107800,595
20230718,124700,112332069600,107800,107900,108000,107800,702
20230718,124600,112256326800,108000,107900,108000,107800,715
20230718,124500,112179169700,108000,107900,108000,107900,683
20230718,124400,112105446000,108000,107800,108000,107700,880
20230718,124300,112010581800,107900,107800,107900,107700,1672
20230718,124200,111830348500,107900,108200,108200,107900,2030
20230718,124100,111611111800,108200,108300,108300,108100,1097
20230718,124000,111492458700,108200,108200,108300,108100,703
20230718,123900,111416355200,108300,108200,108400,108200,520
20230718,123800,111360043500,108200,108100,108300,108100,1016
20230718,123700,111250126000,108100,108100,108200,108000,742
20230718,123600,111169905400,108100,108000,108100,108000,465
20230718,123500,111119653700,108000,108200,108200,107900,2280
20230718,123400,110873324500,108100,108300,108300,108100,1650
20230718,123300,110694851100,108200,108500,108600,108200,770
20230718,123200,110611386300,108500,108400,108500,108400,737
20230718,123100,110531467100,108400,108400,108500,108300,773
20230718,123000,110447703400,108300,108600,108700,108300,1781
20230718,122900,110254521000,108600,108900,108900,108500,581
20230718,122800,110191404200,108800,108700,108900,108600,1772
20230718,122700,109998689200,108700,108700,108700,108500,821
20230718,122600,109909506300,108700,108700,108800,108600,1098
20230718,122500,109790146900,108800,108700,108800,108500,2320
20230718,122400,109538172700,108700,108800,108800,108600,1673
20230718,122300,109356317700,108800,108500,108900,108500,2942
20230718,122200,109036373800,108600,108500,108600,108500,1107
20230718,122100,108916210300,108500,108500,108600,108400,869
20230718,122000,108821941600,108500,108400,108600,108400,559
20230718,121900,108761287000,108500,108400,108600,108400,1364
20230718,121800,108613248600,108400,108400,108500,108300,1046
20230718,121700,108499832500,108500,108500,108600,108400,968
20230718,121600,108394836700,108500,108500,108600,108400,732
20230718,121500,108315406300,108600,108600,108700,108400,1414
20230718,121400,108161905500,108700,108700,108700,108400,1373
20230718,121300,108012871400,108700,108900,108900,108600,969
20230718,121200,107907499400,108900,109200,109200,108800,1958
20230718,121100,107694268500,109100,109300,109500,108900,3418
20230718,121000,107320882000,109400,109400,109400,109300,793
20230718,120900,107234153100,109400,109300,109400,109200,2746
20230718,120800,106933832600,109300,109300,109300,109200,589
20230718,120700,106869458700,109300,109300,109400,109200,972
20230718,120600,106763203700,109300,109200,109400,109200,1709
20230718,120500,106576418600,109200,109300,109300,109200,1015
20230718,120400,106465519000,109300,109100,109300,109100,1004
20230718,120300,106355890800,109100,109100,109200,109000,1162
20230718,120200,106229094400,109100,109100,109100,109000,1002
20230718,120100,106119833600,109100,109000,109100,108900,2270
20230718,120000,105872388400,109000,109000,109000,108900,615
20230718,115900,105805386000,109000,108800,109000,108800,869
20230718,115800,105710712500,108900,109000,109000,108800,382
20230718,115700,105669108300,109000,108800,109000,108800,580
20230718,115600,105605914100,108800,108700,109000,108600,619
20230718,115500,105538564500,108700,108900,109000,108500,723
20230718,115400,105459912900,108900,109000,109100,108900,829
20230718,115300,105369570900,109000,108700,109000,108700,992
20230718,115200,105261537600,108500,108600,108700,108300,1363
20230718,115100,105113649600,108700,108800,108800,108600,551
20230718,115000,105053742500,108700,108900,108900,108700,2370
20230718,114900,104795867600,108900,109000,109000,108800,810
20230718,114800,104707646500,109000,108800,109000,108700,948
20230718,114700,104604461400,108700,108800,108800,108700,688
20230718,114600,104529615500,108800,108700,108900,108600,553
20230718,114500,104469466200,108800,108500,108800,108400,1291
20230718,114400,104329394400,108500,108500,108600,108400,959
20230718,114300,104225337500,108600,108700,108800,108200,2834
20230718,114200,103917966400,108700,108700,108900,108700,1120
20230718,114100,103796120900,108700,109200,109300,108600,4789
20230718,114000,103274879300,109200,109300,109300,109100,2402
20230718,113900,103012618700,109300,109400,109400,109200,1544
20230718,113800,102843831000,109400,109100,109400,109100,4094
20230718,113700,102396562600,109200,109100,109200,109100,1494
20230718,113600,102233512900,109200,109100,109200,109100,491
20230718,113500,102179910100,109100,109200,109200,109000,3037
20230718,113400,101848623300,109200,109100,109200,109100,1355
20230718,113300,101700747900,109100,109100,109200,109000,845
20230718,113200,101608549700,109200,109200,109200,109000,1031
20230718,113100,101496062500,109100,109000,109200,109000,2485
20230718,113000,101224919800,109000,109000,109000,108900,1346
20230718,112900,101078234400,109000,108900,109000,108900,723
20230718,112800,100999461200,108900,109200,109300,108900,2169
20230718,112700,100762893300,109200,108900,109300,108900,7013
20230718,112600,99997840200,108900,109000,109000,108900,1450
20230718,112500,99839866000,109000,109000,109000,108900,892
20230718,112400,99742664400,109000,108900,109100,108900,4530
20230718,112300,99248903100,109000,108700,109000,108600,2694
20230718,112200,98955649200,108800,108800,108900,108700,766
20230718,112100,98872324000,108900,108700,108900,108700,1250
20230718,112000,98736286300,108700,108800,108800,108700,550
20230718,111900,98676476000,108800,108800,108800,108600,2147
20230718,111800,98443096200,108800,108800,108800,108700,1590
20230718,111700,98270154300,108800,109200,109200,108700,4367
20230718,111600,97794087800,109100,108600,109200,108500,11668
20230718,111500,96523073800,108600,108700,108700,108400,925
20230718,111400,96422625100,108700,108800,108800,108500,1931
20230718,111300,96212780200,108800,108900,108900,108700,950
20230718,111200,96109415000,108900,108800,108900,108700,2647
20230718,111100,95821287800,108800,108600,108800,108500,1031
20230718,111000,95709190200,108700,108600,108700,108400,1864
20230718,110900,95506834200,108600,108600,108700,108500,1262
20230718,110800,95369768000,108700,108400,108700,108300,2234
20230718,110700,95127297300,108400,107900,108500,107700,2683
20230718,110600,94836922700,107900,107800,107900,107100,3399
20230718,110500,94471550100,107800,108000,108100,107700,2675
20230718,110400,94183017100,108100,108300,108300,107900,2094
20230718,110300,93956738800,108300,108100,108300,108000,1877
20230718,110200,93753771300,108200,108200,108300,107900,1907
20230718,110100,93547643400,108100,107700,108200,107200,4500
20230718,110000,93062727300,107300,107700,107800,107300,3148
20230718,105900,92724179200,107500,108000,108100,107500,5116
20230718,105800,92172682200,108100,108200,108300,107900,2102
20230718,105700,91945643900,108200,108400,108400,108100,3679
20230718,105600,91547376500,108300,108400,108500,108300,938
20230718,105500,91445760200,108500,108300,108500,108300,1280
20230718,105400,91307032900,108300,108400,108500,108200,1361
20230718,105300,91159561600,108400,108700,108700,108200,2443
20230718,105200,90894823000,108600,108700,108800,108500,1023
20230718,105100,90783654300,108700,108800,108800,108600,2952
20230718,105000,90462583100,108700,108700,108800,108500,1986
20230718,104900,90246947600,108700,109000,109100,108700,3177
20230718,104800,89900732900,109000,109000,109100,108900,1919
20230718,104700,89691532700,109100,109000,109200,108800,2529
20230718,104600,89415719900,109000,109200,109300,109000,3663
20230718,104500,89015695600,109200,109000,109200,108700,2352
20230718,104400,88759216100,109000,108600,109100,108500,6963
20230718,104300,88000784900,108700,108900,108900,108600,1248
20230718,104200,87865053800,108800,108200,108800,108200,3214
20230718,104100,87516167100,108200,108400,108400,107900,1172
20230718,104000,87389507400,108500,108100,108600,108000,1990
20230718,103900,87173843200,107900,108100,108200,107900,2114
20230718,103800,86945574700,108000,108200,108300,108000,3074
20230718,103700,86613277600,108200,108700,108700,108200,1382
20230718,103600,86463591000,108700,108800,108900,108300,2662
20230718,103500,86174366700,108800,108900,108900,108700,1808
20230718,103400,85977628700,108900,108800,108900,108700,988
20230718,103300,85870096200,108800,108600,108800,108500,2204
20230718,103200,85630512600,108600,108600,108700,108500,913
20230718,103100,85531394600,108700,108500,108700,108500,1609
20230718,103000,85356738200,108600,108300,108600,108300,4194
20230718,102900,84901661300,108200,108400,108500,108100,2239
20230718,102800,84659337200,108400,108800,108800,108300,1170
20230718,102700,84532378800,108800,108400,108800,108300,1914
20230718,102600,84324590100,108400,108600,108600,108100,3591
20230718,102500,83935712000,108600,108600,108800,108500,3929
20230718,102400,83508912700,108600,108900,108900,108500,3327
20230718,102300,83147039600,108800,108500,108900,108300,2342
20230718,102200,82892672300,108700,108200,108700,107800,4127
20230718,102100,82446492700,108200,108800,108900,108100,2566
20230718,102000,82168113500,108800,108300,108900,108100,3814
20230718,101900,81754330600,108100,108100,108900,108100,6142
20230718,101800,81089402200,108200,109600,109700,108000,8965
20230718,101700,80113543300,109700,109300,109700,109300,5219
20230718,101600,79541823400,109400,109400,109600,109300,2748
20230718,101500,79241166400,109400,109300,109600,109200,5333
20230718,101400,78657716900,109400,109800,109800,109300,9143
20230718,101300,77656307500,109700,109900,109900,109500,10137
20230718,101200,76543781600,109800,109600,109900,109500,14765
20230718,101100,74923540600,109600,109600,109800,109300,17560
20230718,101000,72998892600,109600,108900,109600,108700,31444
20230718,100900,69566341700,108900,108400,108900,108400,15590
20230718,100800,67871635100,108500,108200,108500,108000,7366
20230718,100700,67074149400,108300,108300,108400,107900,6937
20230718,100600,66323758600,108300,108000,108400,107900,10577
20230718,100500,65179131100,108100,107000,108100,106900,17771
20230718,100400,63263518000,107000,106600,107100,106500,6518
20230718,100300,62567594600,106600,107100,107200,106600,3082
20230718,100200,62238197200,107100,107600,107800,107100,3629
20230718,100100,61847956800,107700,107500,107700,107400,2321
20230718,100000,61598210000,107500,107400,107600,107200,2930
20230718,095900,61283296500,107400,107500,107600,107000,1393
20230718,095800,61133812700,107500,106800,107600,106700,9169
20230718,095700,60150361700,106600,106800,106900,106600,2499
20230718,095600,59883671600,106900,107100,107100,106800,3469
20230718,095500,59512664300,107000,107200,107200,107000,1813
20230718,095400,59318458100,107200,107300,107300,106800,2303
20230718,095300,59071851400,107300,106500,107300,106400,4951
20230718,095200,58542545000,106500,106700,106900,106400,1249
20230718,095100,58409382600,106800,106800,106900,106300,4257
20230718,095000,57954869000,106900,106200,106900,106200,3188
20230718,094900,57615170800,106200,106700,106800,106200,1562
20230718,094800,57448814100,106700,106000,107000,106000,3320
20230718,094700,57094859300,106000,106400,106500,106000,5640
20230718,094600,56495657100,106400,107400,107500,106400,5911
20230718,094500,55864428800,107500,107300,107600,107300,3004
20230718,094400,55541616800,107300,107400,107600,107300,3172
20230718,094300,55200784200,107400,107300,107500,107000,4092
20230718,094200,54761925300,107300,107800,107800,106700,6830
20230718,094100,54028611500,107700,107900,108000,107500,6309
20230718,094000,53348406200,107900,107900,108100,107700,8410
20230718,093900,52440868400,107900,107700,108000,107600,5568
20230718,093800,51840167700,107700,107500,108100,107400,6799
20230718,093700,51106704500,107400,106900,107600,106700,6482
20230718,093600,50412109700,106900,107200,107200,106400,7250
20230718,093500,49638267900,107200,107600,108000,107100,7112
20230718,093400,48873294000,107500,107800,107900,107300,6211
20230718,093300,48205436500,107800,108700,108900,107700,12257
20230718,093200,46877905900,108700,106900,108800,106800,44824
20230718,093100,42052337500,106900,106800,107000,106600,10615
20230718,093000,40917978300,106800,106500,106900,106500,7697
20230718,092900,40096358200,106600,106700,106700,106400,4693
20230718,092800,39596251100,106600,106800,106800,106300,6427
20230718,092700,38911304400,106700,105900,106800,105700,21546
20230718,092600,36619498600,106000,106100,106200,105800,5441
20230718,092500,36042463100,106100,106300,106300,105900,5926
20230718,092400,35413585100,106300,105400,106400,105300,14212
20230718,092300,33906940800,105400,105300,105400,105000,3847
20230718,092200,33502456700,105200,105700,105700,105000,3505
20230718,092100,33132991700,105700,105800,106300,105700,11402
20230718,092000,31924082000,105800,104500,106000,104400,12526
20230718,091900,30605503400,104500,105100,105200,104300,9627
20230718,091800,29598038700,105100,105500,105600,104700,8128
20230718,091700,28743820700,105500,106000,106100,105400,4326
20230718,091600,28286866000,106200,105500,106300,105500,8549
20230718,091500,27380777900,105700,106200,106400,105600,9806
20230718,091400,26342285100,106200,106600,106800,106000,9249
20230718,091300,25357622300,106700,105900,106800,105600,21915
20230718,091200,23026151300,105700,105900,106400,105100,17908
20230718,091100,21126830600,106100,104600,106100,104500,26942
20230718,091000,18289715300,104600,103300,104800,103200,32795
20230718,090900,14877799800,103400,103400,103500,103200,8473
20230718,090800,14001531800,103400,102800,103700,102500,13678
20230718,090700,12587810100,102800,102200,102900,101600,9737
20230718,090600,11592270900,102100,102800,102800,101600,10750
20230718,090500,10494507900,102700,103400,103700,102400,10648
20230718,090400,9395015700,103400,103000,103900,102900,19649
20230718,090300,7360246600,103000,102200,103000,102200,18701
20230718,090200,5440303200,102200,101100,102300,101100,17727
20230718,090100,3634481300,101100,100200,101300,100100,14820
20230718,090000,2140334500,100300,100300,100600,99900,21352