KissMeData/083930/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,7154079000,21250,21250,21250,21250,3400
20230718,194400,7154079000,21250,21250,21250,21250,0
20230718,194300,7154079000,21250,21250,21250,21250,0
20230718,194200,7154079000,21250,21250,21250,21250,0
20230718,194100,7154079000,21250,21250,21250,21250,0
20230718,194000,7154079000,21250,21250,21250,21250,0
20230718,193900,7154079000,21250,21250,21250,21250,0
20230718,193800,7154079000,21250,21250,21250,21250,0
20230718,193700,7154079000,21250,21250,21250,21250,0
20230718,193600,7154079000,21250,21250,21250,21250,0
20230718,193500,7154079000,21250,21250,21250,21250,0
20230718,193400,7154079000,21250,21250,21250,21250,0
20230718,193300,7154079000,21250,21250,21250,21250,0
20230718,193200,7154079000,21250,21250,21250,21250,0
20230718,193100,7154079000,21250,21250,21250,21250,0
20230718,193000,7154079000,21250,21250,21250,21250,0
20230718,192900,7154079000,21250,21250,21250,21250,0
20230718,192800,7154079000,21250,21250,21250,21250,0
20230718,192700,7154079000,21250,21250,21250,21250,0
20230718,192600,7154079000,21250,21250,21250,21250,0
20230718,192500,7154079000,21250,21250,21250,21250,0
20230718,192400,7154079000,21250,21250,21250,21250,0
20230718,192300,7154079000,21250,21250,21250,21250,0
20230718,192200,7154079000,21250,21250,21250,21250,0
20230718,192100,7154079000,21250,21250,21250,21250,0
20230718,192000,7154079000,21250,21250,21250,21250,0
20230718,191900,7154079000,21250,21250,21250,21250,0
20230718,191800,7154079000,21250,21250,21250,21250,0
20230718,191700,7154079000,21250,21250,21250,21250,0
20230718,191600,7154079000,21250,21250,21250,21250,0
20230718,191500,7154079000,21250,21250,21250,21250,3400
20230718,191400,7154079000,21250,21250,21250,21250,0
20230718,191300,7154079000,21250,21250,21250,21250,0
20230718,191200,7154079000,21250,21250,21250,21250,0
20230718,191100,7154079000,21250,21250,21250,21250,0
20230718,191000,7154079000,21250,21250,21250,21250,0
20230718,190900,7154079000,21250,21250,21250,21250,0
20230718,190800,7154079000,21250,21250,21250,21250,0
20230718,190700,7154079000,21250,21250,21250,21250,0
20230718,190600,7154079000,21250,21250,21250,21250,0
20230718,190500,7154079000,21250,21250,21250,21250,0
20230718,190400,7154079000,21250,21250,21250,21250,0
20230718,190300,7154079000,21250,21250,21250,21250,0
20230718,190200,7154079000,21250,21250,21250,21250,0
20230718,190100,7154079000,21250,21250,21250,21250,0
20230718,190000,7154079000,21250,21250,21250,21250,0
20230718,185900,7154079000,21250,21250,21250,21250,0
20230718,185800,7154079000,21250,21250,21250,21250,0
20230718,185700,7154079000,21250,21250,21250,21250,0
20230718,185600,7154079000,21250,21250,21250,21250,0
20230718,185500,7154079000,21250,21250,21250,21250,0
20230718,185400,7154079000,21250,21250,21250,21250,0
20230718,185300,7154079000,21250,21250,21250,21250,0
20230718,185200,7154079000,21250,21250,21250,21250,0
20230718,185100,7154079000,21250,21250,21250,21250,0
20230718,185000,7154079000,21250,21250,21250,21250,0
20230718,184900,7154079000,21250,21250,21250,21250,0
20230718,184800,7154079000,21250,21250,21250,21250,0
20230718,184700,7154079000,21250,21250,21250,21250,0
20230718,184600,7154079000,21250,21250,21250,21250,0
20230718,184500,7154079000,21250,21250,21250,21250,3400
20230718,184400,7154079000,21250,21250,21250,21250,0
20230718,184300,7154079000,21250,21250,21250,21250,0
20230718,184200,7154079000,21250,21250,21250,21250,0
20230718,184100,7154079000,21250,21250,21250,21250,0
20230718,184000,7154079000,21250,21250,21250,21250,0
20230718,183900,7154079000,21250,21250,21250,21250,0
20230718,183800,7154079000,21250,21250,21250,21250,0
20230718,183700,7154079000,21250,21250,21250,21250,0
20230718,183600,7154079000,21250,21250,21250,21250,0
20230718,183500,7154079000,21250,21250,21250,21250,0
20230718,183400,7154079000,21250,21250,21250,21250,0
20230718,183300,7154079000,21250,21250,21250,21250,0
20230718,183200,7154079000,21250,21250,21250,21250,0
20230718,183100,7154079000,21250,21250,21250,21250,0
20230718,183000,7154079000,21250,21250,21250,21250,0
20230718,182900,7154079000,21250,21250,21250,21250,0
20230718,182800,7154079000,21250,21250,21250,21250,0
20230718,182700,7154079000,21250,21250,21250,21250,0
20230718,182600,7154079000,21250,21250,21250,21250,0
20230718,182500,7154079000,21250,21250,21250,21250,0
20230718,182400,7154079000,21250,21250,21250,21250,0
20230718,182300,7154079000,21250,21250,21250,21250,0
20230718,182200,7154079000,21250,21250,21250,21250,0
20230718,182100,7154079000,21250,21250,21250,21250,0
20230718,182000,7154079000,21250,21250,21250,21250,0
20230718,181900,7154079000,21250,21250,21250,21250,0
20230718,181800,7154079000,21250,21250,21250,21250,0
20230718,181700,7154079000,21250,21250,21250,21250,0
20230718,181600,7154079000,21250,21250,21250,21250,0
20230718,181500,7154079000,21250,21250,21250,21250,3400
20230718,181400,7154079000,21250,21250,21250,21250,0
20230718,181300,7154079000,21250,21250,21250,21250,0
20230718,181200,7154079000,21250,21250,21250,21250,0
20230718,181100,7154079000,21250,21250,21250,21250,0
20230718,181000,7154079000,21250,21250,21250,21250,0
20230718,180900,7154079000,21250,21250,21250,21250,0
20230718,180800,7154079000,21250,21250,21250,21250,0
20230718,180700,7154079000,21250,21250,21250,21250,0
20230718,180600,7154079000,21250,21250,21250,21250,0
20230718,180500,7154079000,21250,21250,21250,21250,0
20230718,180400,7154079000,21250,21250,21250,21250,0
20230718,180300,7154079000,21250,21250,21250,21250,0
20230718,180200,7154079000,21250,21250,21250,21250,0
20230718,180100,7154079000,21250,21250,21250,21250,0
20230718,180000,7154079000,21250,21250,21250,21250,0
20230718,175900,7154079000,21250,21250,21250,21250,0
20230718,175800,7154079000,21250,21250,21250,21250,0
20230718,175700,7154079000,21250,21250,21250,21250,0
20230718,175600,7154079000,21250,21250,21250,21250,0
20230718,175500,7154079000,21250,21250,21250,21250,0
20230718,175400,7154079000,21250,21250,21250,21250,0
20230718,175300,7154079000,21250,21250,21250,21250,0
20230718,175200,7154079000,21250,21250,21250,21250,0
20230718,175100,7154079000,21250,21250,21250,21250,0
20230718,175000,7154079000,21250,21250,21250,21250,0
20230718,174900,7154079000,21250,21250,21250,21250,0
20230718,174800,7154079000,21250,21250,21250,21250,0
20230718,174700,7154079000,21250,21250,21250,21250,0
20230718,174600,7154079000,21250,21250,21250,21250,0
20230718,174500,7154079000,21250,21250,21250,21250,3400
20230718,174400,7154079000,21250,21250,21250,21250,0
20230718,174300,7154079000,21250,21250,21250,21250,0
20230718,174200,7154079000,21250,21250,21250,21250,0
20230718,174100,7154079000,21250,21250,21250,21250,0
20230718,174000,7154079000,21250,21250,21250,21250,0
20230718,173900,7154079000,21250,21250,21250,21250,0
20230718,173800,7154079000,21250,21250,21250,21250,0
20230718,173700,7154079000,21250,21250,21250,21250,0
20230718,173600,7154079000,21250,21250,21250,21250,0
20230718,173500,7154079000,21250,21250,21250,21250,0
20230718,173400,7154079000,21250,21250,21250,21250,0
20230718,173300,7154079000,21250,21250,21250,21250,0
20230718,173200,7154079000,21250,21250,21250,21250,0
20230718,173100,7154079000,21250,21250,21250,21250,0
20230718,173000,7154079000,21250,21250,21250,21250,0
20230718,172900,7154079000,21250,21250,21250,21250,0
20230718,172800,7154079000,21250,21250,21250,21250,0
20230718,172700,7154079000,21250,21250,21250,21250,0
20230718,172600,7154079000,21250,21250,21250,21250,0
20230718,172500,7154079000,21250,21250,21250,21250,0
20230718,172400,7154079000,21250,21250,21250,21250,0
20230718,172300,7154079000,21250,21250,21250,21250,0
20230718,172200,7154079000,21250,21250,21250,21250,0
20230718,172100,7154079000,21250,21250,21250,21250,0
20230718,172000,7154079000,21250,21250,21250,21250,0
20230718,171900,7154079000,21250,21250,21250,21250,0
20230718,171800,7154079000,21250,21250,21250,21250,0
20230718,171700,7154079000,21250,21250,21250,21250,0
20230718,171600,7154079000,21250,21250,21250,21250,0
20230718,171500,7154079000,21250,21250,21250,21250,3400
20230718,171400,7154079000,21250,21250,21250,21250,0
20230718,171300,7154079000,21250,21250,21250,21250,0
20230718,171200,7154079000,21250,21250,21250,21250,0
20230718,171100,7154079000,21250,21250,21250,21250,0
20230718,171000,7154079000,21250,21250,21250,21250,0
20230718,170900,7154079000,21250,21250,21250,21250,0
20230718,170800,7154079000,21250,21250,21250,21250,0
20230718,170700,7154079000,21250,21250,21250,21250,0
20230718,170600,7154079000,21250,21250,21250,21250,0
20230718,170500,7154079000,21250,21250,21250,21250,0
20230718,170400,7154079000,21250,21250,21250,21250,0
20230718,170300,7154079000,21250,21250,21250,21250,0
20230718,170200,7154079000,21250,21250,21250,21250,0
20230718,170100,7154079000,21250,21250,21250,21250,0
20230718,170000,7154079000,21250,21250,21250,21250,0
20230718,165900,7154079000,21250,21250,21250,21250,0
20230718,165800,7154079000,21250,21250,21250,21250,0
20230718,165700,7154079000,21250,21250,21250,21250,0
20230718,165600,7154079000,21250,21250,21250,21250,0
20230718,165500,7154079000,21250,21250,21250,21250,0
20230718,165400,7154079000,21250,21250,21250,21250,0
20230718,165300,7154079000,21250,21250,21250,21250,0
20230718,165200,7154079000,21250,21250,21250,21250,0
20230718,165100,7154079000,21250,21250,21250,21250,0
20230718,165000,7154079000,21250,21250,21250,21250,0
20230718,164900,7154079000,21250,21250,21250,21250,0
20230718,164800,7154079000,21250,21250,21250,21250,0
20230718,164700,7154079000,21250,21250,21250,21250,0
20230718,164600,7154079000,21250,21250,21250,21250,0
20230718,164500,7154079000,21250,21250,21250,21250,3400
20230718,164400,7154079000,21250,21250,21250,21250,0
20230718,164300,7154079000,21250,21250,21250,21250,0
20230718,164200,7154079000,21250,21250,21250,21250,0
20230718,164100,7154079000,21250,21250,21250,21250,0
20230718,164000,7154079000,21250,21250,21250,21250,0
20230718,163900,7154079000,21250,21250,21250,21250,0
20230718,163800,7154079000,21250,21250,21250,21250,0
20230718,163700,7154079000,21250,21250,21250,21250,0
20230718,163600,7154079000,21250,21250,21250,21250,0
20230718,163500,7154079000,21250,21250,21250,21250,0
20230718,163400,7154079000,21250,21250,21250,21250,0
20230718,163300,7154079000,21250,21250,21250,21250,0
20230718,163200,7154079000,21250,21250,21250,21250,0
20230718,163100,7154079000,21250,21250,21250,21250,0
20230718,163000,7154079000,21250,21250,21250,21250,0
20230718,162900,7154079000,21250,21250,21250,21250,0
20230718,162800,7154079000,21250,21250,21250,21250,0
20230718,162700,7154079000,21250,21250,21250,21250,0
20230718,162600,7154079000,21250,21250,21250,21250,0
20230718,162500,7154079000,21250,21250,21250,21250,0
20230718,162400,7154079000,21250,21250,21250,21250,0
20230718,162300,7154079000,21250,21250,21250,21250,0
20230718,162200,7154079000,21250,21250,21250,21250,0
20230718,162100,7154079000,21250,21250,21250,21250,0
20230718,162000,7154079000,21250,21250,21250,21250,0
20230718,161900,7154079000,21250,21250,21250,21250,0
20230718,161800,7154079000,21250,21250,21250,21250,0
20230718,161700,7154079000,21250,21250,21250,21250,0
20230718,161600,7154079000,21250,21250,21250,21250,0
20230718,161500,7154079000,21250,21250,21250,21250,3400
20230718,161400,7154079000,21250,21250,21250,21250,0
20230718,161300,7154079000,21250,21250,21250,21250,0
20230718,161200,7154079000,21250,21250,21250,21250,0
20230718,161100,7154079000,21250,21250,21250,21250,0
20230718,161000,7154079000,21250,21250,21250,21250,0
20230718,160900,7154079000,21250,21250,21250,21250,0
20230718,160800,7154079000,21250,21250,21250,21250,0
20230718,160700,7154079000,21250,21250,21250,21250,0
20230718,160600,7154079000,21250,21250,21250,21250,0
20230718,160500,7154079000,21250,21250,21250,21250,0
20230718,160400,7154079000,21250,21250,21250,21250,0
20230718,160300,7154079000,21250,21250,21250,21250,0
20230718,160200,7154079000,21250,21250,21250,21250,0
20230718,160100,7154079000,21250,21250,21250,21250,0
20230718,160000,7154079000,21250,21250,21250,21250,0
20230718,155900,7154079000,21250,21250,21250,21250,0
20230718,155800,7154079000,21250,21250,21250,21250,0
20230718,155700,7154079000,21250,21250,21250,21250,0
20230718,155600,7154079000,21250,21250,21250,21250,0
20230718,155500,7154079000,21250,21250,21250,21250,0
20230718,155400,7154079000,21250,21250,21250,21250,0
20230718,155300,7154079000,21250,21250,21250,21250,0
20230718,155200,7154079000,21250,21250,21250,21250,0
20230718,155100,7154079000,21250,21250,21250,21250,0
20230718,155000,7154079000,21250,21250,21250,21250,0
20230718,154900,7154079000,21250,21250,21250,21250,0
20230718,154800,7154079000,21250,21250,21250,21250,0
20230718,154700,7154079000,21250,21250,21250,21250,0
20230718,154600,7154079000,21250,21250,21250,21250,0
20230718,154500,7154079000,21250,21250,21250,21250,3400
20230718,154400,7154079000,21250,21250,21250,21250,0
20230718,154300,7154079000,21250,21250,21250,21250,0
20230718,154200,7154079000,21250,21250,21250,21250,0
20230718,154100,7154079000,21250,21250,21250,21250,0
20230718,154000,7154079000,21250,21250,21250,21250,0
20230718,153900,7154079000,21250,21250,21250,21250,0
20230718,153800,7154079000,21250,21250,21250,21250,0
20230718,153700,7154079000,21250,21250,21250,21250,0
20230718,153600,7154079000,21250,21250,21250,21250,0
20230718,153500,7154079000,21250,21250,21250,21250,0
20230718,153400,7154079000,21250,21250,21250,21250,0
20230718,153300,7154079000,21250,21250,21250,21250,0
20230718,153200,7154079000,21250,21250,21250,21250,0
20230718,153100,7154079000,21250,21250,21250,21250,0
20230718,153000,7154079000,21250,21250,21250,21250,3400
20230718,152900,7081829000,21250,21250,21250,21250,0
20230718,152800,7081829000,21250,21250,21250,21250,0
20230718,152700,7081829000,21250,21250,21250,21250,0
20230718,152600,7081829000,21250,21250,21250,21250,0
20230718,152500,7081829000,21250,21250,21250,21250,0
20230718,152400,7081829000,21250,21250,21250,21250,0
20230718,152300,7081829000,21250,21250,21250,21250,0
20230718,152200,7081829000,21250,21250,21250,21250,0
20230718,152100,7081829000,21250,21250,21250,21250,0
20230718,152000,7081829000,21250,21250,21250,21250,0
20230718,151900,7081829000,21250,21250,21250,21250,21
20230718,151800,7081382750,21150,21200,21250,21150,300
20230718,151700,7075027200,21200,21150,21200,21150,200
20230718,151600,7070794650,21200,21200,21200,21200,351
20230718,151500,7063353450,21200,21150,21200,21150,794
20230718,151400,7046536950,21150,21200,21200,21150,78
20230718,151300,7044885800,21200,21200,21200,21200,97
20230718,151200,7042829400,21200,21200,21200,21150,120
20230718,151100,7040288550,21200,21200,21200,21200,58
20230718,151000,7039058950,21150,21200,21200,21150,430
20230718,150900,7029956700,21150,21150,21150,21150,0
20230718,150800,7029956700,21150,21200,21200,21150,76
20230718,150700,7028348700,21150,21150,21250,21150,690
20230718,150600,7013753400,21150,21150,21150,21150,446
20230718,150500,7004320500,21150,21150,21200,21100,1591
20230718,150400,6970677150,21100,21100,21100,21100,1913
20230718,150300,6930312850,21150,21150,21150,21100,790
20230718,150200,6913627400,21100,21200,21200,21100,420
20230718,150100,6904745300,21150,21150,21200,21150,547
20230718,150000,6893176000,21150,21200,21200,21150,316
20230718,145900,6886491200,21150,21150,21150,21150,329
20230718,145800,6879532850,21100,21150,21150,21100,476
20230718,145700,6869476100,21150,21200,21200,21150,478
20230718,145600,6859365100,21100,21150,21150,21100,429
20230718,145500,6850291900,21150,21150,21200,21150,1489
20230718,145400,6818796450,21200,21200,21200,21150,386
20230718,145300,6810621850,21150,21200,21250,21150,618
20230718,145200,6797523350,21200,21250,21300,21200,306
20230718,145100,6791023250,21250,21250,21250,21200,585
20230718,145000,6778609250,21200,21250,21250,21200,414
20230718,144900,6769826550,21250,21250,21250,21200,956
20230718,144800,6749555750,21150,21200,21200,21150,1469
20230718,144700,6718430450,21200,21300,21300,21200,640
20230718,144600,6704846100,21250,21250,21300,21150,467
20230718,144500,6694928150,21250,21200,21300,21200,460
20230718,144400,6685172200,21200,21250,21250,21200,514
20230718,144300,6674262100,21250,21200,21250,21200,328
20230718,144200,6667305450,21250,21150,21250,21150,1077
20230718,144100,6644472550,21200,21200,21200,21150,130
20230718,144000,6641716650,21150,21150,21200,21100,1524
20230718,143900,6609486300,21150,21200,21200,21100,958
20230718,143800,6589209100,21200,21150,21200,21150,419
20230718,143700,6580341150,21150,21200,21200,21100,555
20230718,143600,6568620200,21100,21150,21150,21100,990
20230718,143500,6547697650,21150,21150,21150,21100,527
20230718,143400,6536554850,21200,21200,21200,21150,575
20230718,143300,6524385900,21150,21200,21200,21150,430
20230718,143200,6515283650,21200,21150,21200,21150,376
20230718,143100,6507327950,21200,21100,21200,21100,1046
20230718,143000,6485231350,21100,21100,21150,21100,593
20230718,142900,6472712550,21150,21150,21200,21150,239
20230718,142800,6467653600,21150,21100,21200,21100,605
20230718,142700,6454869300,21150,21100,21200,21100,242
20230718,142600,6449752350,21150,21200,21200,21150,354
20230718,142500,6442261700,21100,21150,21150,21100,330
20230718,142400,6435295800,21100,21100,21200,21100,932
20230718,142300,6415624700,21050,21150,21150,21050,453
20230718,142200,6406067300,21150,21150,21150,21050,407
20230718,142100,6397477400,21150,21150,21150,21100,600
20230718,142000,6384798450,21150,21100,21150,21050,753
20230718,141900,6368897100,21150,21150,21200,21150,411
20230718,141800,6360200900,21200,21150,21200,21150,45
20230718,141700,6359246950,21150,21200,21200,21150,457
20230718,141600,6349580600,21150,21150,21200,21100,499
20230718,141500,6339027750,21050,21200,21200,21050,5962
20230718,141400,6213356950,21200,21200,21250,21200,342
20230718,141300,6206103150,21200,21250,21250,21150,383
20230718,141200,6197982300,21250,21200,21250,21150,455
20230718,141100,6188347650,21200,21200,21250,21150,606
20230718,141000,6175515550,21200,21250,21250,21200,601
20230718,140900,6162771550,21250,21200,21250,21200,396
20230718,140800,6154370550,21200,21150,21200,21150,553
20230718,140700,6142663050,21200,21200,21200,21150,725
20230718,140600,6127315400,21200,21150,21200,21150,247
20230718,140500,6122084000,21200,21200,21200,21100,446
20230718,140400,6112645150,21200,21150,21200,21100,440
20230718,140300,6103349350,21200,21100,21200,21100,486
20230718,140200,6093064700,21150,21250,21250,21100,382
20230718,140100,6084971600,21200,21150,21200,21100,1129
20230718,140000,6061085650,21150,21250,21250,21150,588
20230718,135900,6048625550,21150,21300,21300,21150,1271
20230718,135800,6021685450,21300,21250,21300,21250,371
20230718,135700,6013799300,21250,21250,21350,21250,293
20230718,135600,6007559700,21250,21250,21350,21250,1060
20230718,135500,5984997150,21200,21100,21250,21100,557
20230718,135400,5973177150,21150,21150,21150,21100,670
20230718,135300,5959011650,21150,21150,21200,21150,197
20230718,135200,5954837750,21100,21050,21100,21050,414
20230718,135100,5946117450,21050,21050,21050,21050,347
20230718,135000,5938813100,21050,21100,21100,21050,322
20230718,134900,5932034250,21100,21100,21100,21000,1020
20230718,134800,5910514250,21100,21050,21100,21000,394
20230718,134700,5902218750,21100,21100,21100,21050,344
20230718,134600,5894967550,21100,21100,21100,21050,551
20230718,134500,5883358050,21100,21000,21100,21000,1062
20230718,134400,5861012850,21000,21000,21000,21000,0
20230718,134300,5861012850,21000,21000,21050,21000,2829
20230718,134200,5801567250,21050,21000,21050,21000,278
20230718,134100,5795728450,21000,21050,21050,21000,341
20230718,134000,5788566800,21000,21000,21050,21000,644
20230718,133900,5775042050,20950,20950,21000,20950,1496
20230718,133800,5743689850,20950,21050,21050,20950,6386
20230718,133700,5609579450,21050,21050,21050,21000,679
20230718,133600,5595291650,21050,21050,21050,21050,408
20230718,133500,5586703250,21100,21050,21100,21050,498
20230718,133400,5576213550,21050,21100,21100,21050,463
20230718,133300,5566465450,21100,21100,21100,21050,277
20230718,133200,5560631850,21100,21100,21150,21100,1037
20230718,133100,5538700900,21050,21050,21150,21050,378
20230718,133000,5530742450,21100,21150,21150,21050,407
20230718,132900,5522169750,21050,21100,21100,21050,991
20230718,132800,5501276900,21100,21150,21150,21100,403
20230718,132700,5492772800,21150,21100,21150,21050,597
20230718,132600,5480174050,21100,21100,21100,21050,367
20230718,132500,5472445800,21050,21100,21100,21050,389
20230718,132400,5464248200,21100,21050,21100,21050,744
20230718,132300,5448566500,21050,21100,21100,21050,202
20230718,132200,5444309950,21050,21100,21100,21050,436
20230718,132100,5435125850,21000,21050,21050,21000,573
20230718,132000,5423090600,21050,21050,21100,21050,1038
20230718,131900,5401239950,21050,21100,21100,21050,1541
20230718,131800,5368767100,21150,21150,21150,21150,16
20230718,131700,5368428700,21100,21100,21100,21100,74
20230718,131600,5366867300,21150,21150,21150,21150,40
20230718,131500,5366021300,21150,21100,21150,21050,827
20230718,131400,5348600700,21200,21100,21200,21100,597
20230718,131300,5335987550,21100,21100,21100,21050,238
20230718,131200,5330968250,21100,21100,21100,21100,77
20230718,131100,5329343550,21050,21100,21100,21050,153
20230718,131000,5326122650,21100,21100,21100,21050,164
20230718,130900,5322663150,21100,21100,21100,21100,1678
20230718,130800,5287257350,21100,21200,21200,21100,118
20230718,130700,5284760900,21150,21150,21150,21150,213
20230718,130600,5280255950,21150,21150,21150,21150,100
20230718,130500,5278140950,21200,21150,21200,21150,116
20230718,130400,5275686750,21150,21150,21150,21150,315
20230718,130300,5269024500,21200,21150,21200,21150,20
20230718,130200,5268600600,21200,21200,21200,21200,1
20230718,130100,5268579400,21200,21200,21200,21200,73
20230718,130000,5267031800,21200,21200,21200,21150,146
20230718,125900,5263942150,21200,21200,21200,21200,12
20230718,125800,5263687750,21150,21200,21200,21150,606
20230718,125700,5250862400,21200,21200,21200,21200,129
20230718,125600,5248127600,21200,21200,21200,21200,4
20230718,125500,5248042800,21250,21250,21250,21250,16
20230718,125400,5247702800,21200,21200,21200,21200,0
20230718,125300,5247702800,21200,21250,21250,21200,67
20230718,125200,5246281600,21250,21250,21250,21250,0
20230718,125100,5246281600,21250,21250,21250,21250,1
20230718,125000,5246260350,21250,21250,21250,21250,0
20230718,124900,5246260350,21250,21250,21250,21250,20
20230718,124800,5245835350,21150,21150,21200,21150,312
20230718,124700,5239235750,21150,21200,21200,21100,4178
20230718,124600,5150803550,21250,21300,21300,21250,157
20230718,124500,5147466000,21300,21300,21300,21300,54
20230718,124400,5146315800,21250,21250,21250,21250,20
20230718,124300,5145890800,21300,21250,21300,21250,74
20230718,124200,5144315000,21250,21250,21250,21250,0
20230718,124100,5144315000,21250,21250,21250,21250,47
20230718,124000,5143316250,21200,21200,21200,21200,71
20230718,123900,5141811050,21200,21200,21200,21200,2
20230718,123800,5141768650,21300,21250,21300,21250,17
20230718,123700,5141407350,21350,21300,21350,21300,100
20230718,123600,5139277100,21250,21350,21350,21250,482
20230718,123500,5129011000,21350,21350,21350,21350,46
20230718,123400,5128028900,21350,21300,21350,21300,31
20230718,123300,5127367550,21350,21350,21350,21300,111
20230718,123200,5125000200,21300,21300,21300,21300,50
20230718,123100,5123935200,21300,21300,21300,21300,118
20230718,123000,5121421800,21300,21250,21300,21250,6
20230718,122900,5121294150,21300,21300,21300,21300,10
20230718,122800,5121081150,21300,21300,21300,21300,16
20230718,122700,5120740350,21300,21300,21300,21300,7
20230718,122600,5120591250,21300,21300,21300,21300,16
20230718,122500,5120250450,21300,21300,21300,21300,269
20230718,122400,5114520750,21350,21350,21350,21350,102
20230718,122300,5112343050,21300,21300,21300,21300,171
20230718,122200,5108700750,21300,21250,21300,21250,258
20230718,122100,5103208150,21250,21250,21250,21250,15
20230718,122000,5102889400,21200,21200,21200,21200,0
20230718,121900,5102889400,21200,21200,21200,21200,104
20230718,121800,5100684600,21250,21250,21250,21250,16
20230718,121700,5100344600,21200,21200,21200,21200,1
20230718,121600,5100323400,21150,21250,21250,21150,1500
20230718,121500,5068549450,21300,21300,21300,21300,48
20230718,121400,5067527050,21300,21300,21300,21300,26
20230718,121300,5066973250,21300,21300,21300,21300,37
20230718,121200,5066185150,21300,21250,21300,21250,26
20230718,121100,5065632000,21250,21250,21250,21250,15
20230718,121000,5065313250,21200,21200,21200,21200,0
20230718,120900,5065313250,21200,21250,21250,21200,635
20230718,120800,5051850450,21200,21250,21250,21200,2
20230718,120700,5051808000,21200,21250,21250,21200,54
20230718,120600,5050663000,21250,21200,21250,21200,70
20230718,120500,5049178200,21200,21250,21250,21200,126
20230718,120400,5046505400,21250,21300,21300,21250,146
20230718,120300,5043399600,21250,21250,21250,21250,0
20230718,120200,5043399600,21250,21250,21250,21250,108
20230718,120100,5041104600,21300,21300,21300,21300,19
20230718,120000,5040699900,21200,21200,21200,21200,30
20230718,115900,5040063900,21200,21300,21300,21200,1594
20230718,115800,5006236700,21300,21300,21300,21300,56
20230718,115700,5005043900,21300,21300,21300,21300,6
20230718,115600,5004916100,21300,21300,21300,21300,16
20230718,115500,5004575300,21300,21300,21300,21300,5
20230718,115400,5004468800,21300,21300,21300,21300,16
20230718,115300,5004128000,21250,21250,21250,21250,0
20230718,115200,5004128000,21250,21250,21250,21250,123
20230718,115100,5001514250,21300,21350,21350,21250,90
20230718,115000,4999599850,21350,21300,21350,21300,598
20230718,114900,4986858300,21300,21300,21350,21300,483
20230718,114800,4976563000,21300,21300,21300,21300,0
20230718,114700,4976563000,21300,21250,21300,21250,343
20230718,114600,4969260850,21300,21250,21300,21250,372
20230718,114500,4961355050,21300,21300,21300,21300,159
20230718,114400,4957968350,21300,21300,21300,21300,23
20230718,114300,4957478450,21250,21250,21250,21250,0
20230718,114200,4957478450,21250,21350,21350,21250,64
20230718,114100,4956115450,21350,21300,21350,21300,16
20230718,114000,4955773900,21250,21300,21300,21250,270
20230718,113900,4950032500,21300,21300,21350,21300,88
20230718,113800,4948157300,21300,21250,21300,21250,93
20230718,113700,4946178550,21250,21300,21300,21250,20
20230718,113600,4945752750,21300,21350,21350,21300,361
20230718,113500,4938050450,21350,21350,21350,21350,220
20230718,113400,4933353450,21300,21400,21400,21300,941
20230718,113300,4913283100,21300,21300,21500,21300,4268
20230718,113200,4821707400,21300,21300,21300,21300,0
20230718,113100,4821707400,21300,21250,21300,21250,742
20230718,113000,4805903050,21200,21250,21250,21200,152
20230718,112900,4802678050,21300,21250,21300,21250,127
20230718,112800,4799977900,21250,21200,21250,21200,2003
20230718,112700,4757462600,21250,21250,21250,21250,16
20230718,112600,4757122600,21200,21200,21200,21200,2
20230718,112500,4757080200,21200,21250,21250,21200,312
20230718,112400,4750458500,21300,21250,21300,21250,116
20230718,112300,4747992700,21250,21250,21250,21250,121
20230718,112200,4745421450,21250,21300,21300,21250,469
20230718,112100,4735454450,21250,21250,21250,21250,172
20230718,112000,4731799450,21250,21300,21300,21250,294
20230718,111900,4725538050,21350,21350,21350,21350,36
20230718,111800,4724769450,21350,21350,21350,21300,637
20230718,111700,4711187400,21350,21350,21350,21350,19
20230718,111600,4710781750,21350,21350,21350,21300,1521
20230718,111500,4678354750,21350,21350,21350,21350,11
20230718,111400,4678119900,21350,21350,21350,21350,18
20230718,111300,4677735600,21400,21350,21400,21350,3734
20230718,111200,4597846000,21300,21050,21300,21050,3290
20230718,111100,4528129900,21050,21050,21050,21050,0
20230718,111000,4528129900,21050,21050,21050,21050,570
20230718,110900,4516131400,21100,21050,21100,21050,692
20230718,110800,4501564000,21000,21000,21000,21000,290
20230718,110700,4495474000,21000,21050,21050,21000,348
20230718,110600,4488165200,21000,21000,21000,20950,448
20230718,110500,4478759700,21000,21000,21000,21000,594
20230718,110400,4466285700,21050,21050,21050,21000,153
20230718,110300,4463065100,21050,21100,21100,21050,345
20230718,110200,4455785650,21100,21100,21100,21100,50
20230718,110100,4454730650,21100,21100,21100,21050,338
20230718,110000,4447613800,21050,21050,21200,21000,10888
20230718,105900,4217960850,20950,20950,21000,20950,2532
20230718,105800,4164824050,21000,20950,21000,20900,1635
20230718,105700,4130641300,20900,21000,21000,20900,576
20230718,105600,4118563600,21000,20950,21050,20950,1040
20230718,105500,4096764550,21050,21000,21050,20900,3341
20230718,105400,4026746350,21000,21050,21050,21000,1902
20230718,105300,3986797400,21050,21000,21050,21000,153
20230718,105200,3983584350,21000,21000,21050,20950,925
20230718,105100,3964156700,21000,21000,21000,20950,591
20230718,105000,3951750700,21000,21000,21000,20950,577
20230718,104900,3939638700,20950,20950,21050,20950,806
20230718,104800,3922732850,20950,21000,21050,20950,397
20230718,104700,3914412550,20950,21050,21050,20950,1608
20230718,104600,3880647300,21000,21000,21100,21000,976
20230718,104500,3860149600,21000,21000,21050,21000,248
20230718,104400,3854940450,21050,21050,21050,21000,305
20230718,104300,3848525200,21000,21000,21100,21000,1483
20230718,104200,3817358950,21100,21000,21100,21000,252
20230718,104100,3812056750,21000,21100,21100,21000,151
20230718,104000,3808885650,21000,20950,21100,20950,347
20230718,103900,3801603300,20950,21000,21050,20950,1596
20230718,103800,3768056700,20950,20900,21000,20850,737
20230718,103700,3752654400,20850,20950,21000,20850,5143
20230718,103600,3645068450,21000,20950,21050,20900,2657
20230718,103500,3589409900,20950,20900,21000,20850,1873
20230718,103400,3550225150,20950,21050,21050,20950,4884
20230718,103300,3447631450,21050,21100,21150,21050,1985
20230718,103200,3405761000,21150,21150,21150,21150,1395
20230718,103100,3376256750,21150,21150,21150,21100,5058
20230718,103000,3269320350,21150,21200,21250,21150,2733
20230718,102900,3211403000,21200,21250,21250,21200,707
20230718,102800,3196403850,21200,21200,21250,21200,683
20230718,102700,3181914550,21200,21300,21300,21200,4070
20230718,102600,3095395200,21300,21300,21350,21300,1617
20230718,102500,3060936500,21300,21350,21350,21300,2911
20230718,102400,2998911550,21350,21450,21450,21350,5007
20230718,102300,2891777700,21450,21400,21450,21400,112
20230718,102200,2889380400,21400,21450,21450,21400,3442
20230718,102100,2815625700,21450,21450,21450,21450,445
20230718,102000,2806080450,21450,21550,21550,21450,2716
20230718,101900,2747800100,21500,21500,21500,21500,391
20230718,101800,2739393600,21600,21600,21600,21500,83
20230718,101700,2737608500,21500,21500,21500,21500,0
20230718,101600,2737608500,21500,21500,21500,21500,1033
20230718,101500,2715399000,21600,21500,21600,21500,2992
20230718,101400,2651022850,21500,21550,21550,21500,1812
20230718,101300,2612057950,21550,21550,21550,21550,1370
20230718,101200,2582534450,21600,21600,21600,21600,64
20230718,101100,2581152050,21550,21600,21600,21550,75
20230718,101000,2579535750,21500,21600,21600,21500,73
20230718,100900,2577965150,21650,21650,21650,21600,140
20230718,100800,2574937900,21500,21650,21650,21500,3261
20230718,100700,2504553650,21650,21650,21750,21650,102
20230718,100600,2502340400,21650,21650,21750,21650,3296
20230718,100500,2430829000,21650,21750,21750,21650,398
20230718,100400,2422198600,21750,21750,21750,21700,2771
20230718,100300,2361948000,21750,21850,21850,21750,2212
20230718,100200,2313680250,21850,21850,21900,21850,98
20230718,100100,2311536950,21850,21950,21950,21850,1340
20230718,100000,2282126550,21950,21950,21950,21950,34
20230718,095900,2281380250,21950,21950,21950,21900,541
20230718,095800,2269510650,21900,21850,21900,21850,520
20230718,095700,2258138050,21850,21850,21850,21850,27
20230718,095600,2257548100,21850,21850,21850,21850,368
20230718,095500,2249507300,21850,21950,22000,21850,643
20230718,095400,2235438850,21900,21900,21950,21850,4366
20230718,095300,2139853950,21900,21950,22000,21900,1046
20230718,095200,2116941200,21950,22050,22050,21900,2140
20230718,095100,2069883550,22050,22050,22050,22000,2673
20230718,095000,2011032700,22050,22050,22100,22050,3899
20230718,094900,1924947800,22050,22150,22200,22000,4258
20230718,094800,1830885050,22150,21850,22150,21850,17675
20230718,094700,1441110600,21900,21800,21900,21800,686
20230718,094600,1426155650,21800,21850,21850,21800,813
20230718,094500,1408411650,21850,21850,21850,21850,1125
20230718,094400,1383830400,21900,21900,21900,21900,612
20230718,094300,1370427600,21900,21900,21950,21900,694
20230718,094200,1355227900,21900,21900,21900,21900,1326
20230718,094100,1326188500,21900,21900,21900,21900,1060
20230718,094000,1302974500,21900,21900,21900,21900,122
20230718,093900,1300302700,21850,21850,21850,21850,230
20230718,093800,1295277200,21900,21750,21900,21750,225
20230718,093700,1290364550,21750,21750,21800,21750,135
20230718,093600,1287428250,21750,21800,21800,21750,528
20230718,093500,1275919100,21750,21750,21750,21750,646
20230718,093400,1261868600,21800,21750,21800,21750,307
20230718,093300,1255182800,21800,21900,21950,21800,3040
20230718,093200,1188731050,21900,21800,21900,21800,379
20230718,093100,1180448250,21800,21900,21900,21750,1023
20230718,093000,1158104350,21850,21850,21850,21800,595
20230718,092900,1145119550,21800,21750,21800,21750,414
20230718,092800,1136110800,21750,21850,21950,21750,2079
20230718,092700,1090732900,21850,21950,21950,21850,2517
20230718,092600,1035593550,22000,21900,22000,21850,7182
20230718,092500,877954700,21900,21800,21900,21700,3565
20230718,092400,800060400,21800,21850,21850,21700,418
20230718,092300,790975250,21850,21850,21850,21700,28
20230718,092200,790366350,21700,21550,21900,21550,11845
20230718,092100,531566600,21600,21600,21600,21600,695
20230718,092000,516554600,21600,21600,21600,21600,127
20230718,091900,513811400,21600,21600,21600,21600,863
20230718,091800,495170600,21700,21700,21700,21700,123
20230718,091700,492501500,21700,21600,21700,21600,575
20230718,091600,480036000,21600,21650,21650,21600,555
20230718,091500,468047950,21650,21700,21700,21650,3334
20230718,091400,395857250,21700,21700,21700,21700,891
20230718,091300,376522550,21700,21850,21900,21700,2442
20230718,091200,323224100,21800,21650,21800,21650,1212
20230718,091100,296889650,21650,21550,21650,21550,1623
20230718,091000,261870100,21500,21500,21550,21500,187
20230718,090900,257844250,21500,21550,21550,21500,765
20230718,090800,241377250,21550,21600,21600,21550,514
20230718,090700,230287850,21550,21650,21650,21550,871
20230718,090600,211479200,21650,21600,21650,21550,345
20230718,090500,204024200,21550,21550,21600,21550,1243
20230718,090400,177225050,21600,21550,21600,21550,1679
20230718,090300,140992600,21500,21500,21600,21500,2203
20230718,090200,93477750,21500,21400,21500,21400,743
20230718,090100,77566100,21400,21350,21400,21350,632
20230718,090000,64044000,21350,21400,21400,21250,2997