KissMeData/102710/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195600,3569009800,26300,26300,26300,26300,1593
20230718,195500,3569009800,26300,26300,26300,26300,0
20230718,195400,3569009800,26300,26300,26300,26300,0
20230718,195300,3569009800,26300,26300,26300,26300,0
20230718,195200,3569009800,26300,26300,26300,26300,0
20230718,195100,3569009800,26300,26300,26300,26300,0
20230718,195000,3569009800,26300,26300,26300,26300,0
20230718,194900,3569009800,26300,26300,26300,26300,0
20230718,194800,3569009800,26300,26300,26300,26300,0
20230718,194700,3569009800,26300,26300,26300,26300,0
20230718,194600,3569009800,26300,26300,26300,26300,0
20230718,194500,3569009800,26300,26300,26300,26300,0
20230718,194400,3569009800,26300,26300,26300,26300,0
20230718,194300,3569009800,26300,26300,26300,26300,0
20230718,194200,3569009800,26300,26300,26300,26300,0
20230718,194100,3569009800,26300,26300,26300,26300,0
20230718,194000,3569009800,26300,26300,26300,26300,0
20230718,193900,3569009800,26300,26300,26300,26300,0
20230718,193800,3569009800,26300,26300,26300,26300,0
20230718,193700,3569009800,26300,26300,26300,26300,0
20230718,193600,3569009800,26300,26300,26300,26300,0
20230718,193500,3569009800,26300,26300,26300,26300,0
20230718,193400,3569009800,26300,26300,26300,26300,0
20230718,193300,3569009800,26300,26300,26300,26300,0
20230718,193200,3569009800,26300,26300,26300,26300,0
20230718,193100,3569009800,26300,26300,26300,26300,0
20230718,193000,3569009800,26300,26300,26300,26300,0
20230718,192900,3569009800,26300,26300,26300,26300,0
20230718,192800,3569009800,26300,26300,26300,26300,0
20230718,192700,3569009800,26300,26300,26300,26300,0
20230718,192600,3569009800,26300,26300,26300,26300,1593
20230718,192500,3569009800,26300,26300,26300,26300,0
20230718,192400,3569009800,26300,26300,26300,26300,0
20230718,192300,3569009800,26300,26300,26300,26300,0
20230718,192200,3569009800,26300,26300,26300,26300,0
20230718,192100,3569009800,26300,26300,26300,26300,0
20230718,192000,3569009800,26300,26300,26300,26300,0
20230718,191900,3569009800,26300,26300,26300,26300,0
20230718,191800,3569009800,26300,26300,26300,26300,0
20230718,191700,3569009800,26300,26300,26300,26300,0
20230718,191600,3569009800,26300,26300,26300,26300,0
20230718,191500,3569009800,26300,26300,26300,26300,0
20230718,191400,3569009800,26300,26300,26300,26300,0
20230718,191300,3569009800,26300,26300,26300,26300,0
20230718,191200,3569009800,26300,26300,26300,26300,0
20230718,191100,3569009800,26300,26300,26300,26300,0
20230718,191000,3569009800,26300,26300,26300,26300,0
20230718,190900,3569009800,26300,26300,26300,26300,0
20230718,190800,3569009800,26300,26300,26300,26300,0
20230718,190700,3569009800,26300,26300,26300,26300,0
20230718,190600,3569009800,26300,26300,26300,26300,0
20230718,190500,3569009800,26300,26300,26300,26300,0
20230718,190400,3569009800,26300,26300,26300,26300,0
20230718,190300,3569009800,26300,26300,26300,26300,0
20230718,190200,3569009800,26300,26300,26300,26300,0
20230718,190100,3569009800,26300,26300,26300,26300,0
20230718,190000,3569009800,26300,26300,26300,26300,0
20230718,185900,3569009800,26300,26300,26300,26300,0
20230718,185800,3569009800,26300,26300,26300,26300,0
20230718,185700,3569009800,26300,26300,26300,26300,0
20230718,185600,3569009800,26300,26300,26300,26300,1593
20230718,185500,3569009800,26300,26300,26300,26300,0
20230718,185400,3569009800,26300,26300,26300,26300,0
20230718,185300,3569009800,26300,26300,26300,26300,0
20230718,185200,3569009800,26300,26300,26300,26300,0
20230718,185100,3569009800,26300,26300,26300,26300,0
20230718,185000,3569009800,26300,26300,26300,26300,0
20230718,184900,3569009800,26300,26300,26300,26300,0
20230718,184800,3569009800,26300,26300,26300,26300,0
20230718,184700,3569009800,26300,26300,26300,26300,0
20230718,184600,3569009800,26300,26300,26300,26300,0
20230718,184500,3569009800,26300,26300,26300,26300,0
20230718,184400,3569009800,26300,26300,26300,26300,0
20230718,184300,3569009800,26300,26300,26300,26300,0
20230718,184200,3569009800,26300,26300,26300,26300,0
20230718,184100,3569009800,26300,26300,26300,26300,0
20230718,184000,3569009800,26300,26300,26300,26300,0
20230718,183900,3569009800,26300,26300,26300,26300,0
20230718,183800,3569009800,26300,26300,26300,26300,0
20230718,183700,3569009800,26300,26300,26300,26300,0
20230718,183600,3569009800,26300,26300,26300,26300,0
20230718,183500,3569009800,26300,26300,26300,26300,0
20230718,183400,3569009800,26300,26300,26300,26300,0
20230718,183300,3569009800,26300,26300,26300,26300,0
20230718,183200,3569009800,26300,26300,26300,26300,0
20230718,183100,3569009800,26300,26300,26300,26300,0
20230718,183000,3569009800,26300,26300,26300,26300,0
20230718,182900,3569009800,26300,26300,26300,26300,0
20230718,182800,3569009800,26300,26300,26300,26300,0
20230718,182700,3569009800,26300,26300,26300,26300,0
20230718,182600,3569009800,26300,26300,26300,26300,1593
20230718,182500,3569009800,26300,26300,26300,26300,0
20230718,182400,3569009800,26300,26300,26300,26300,0
20230718,182300,3569009800,26300,26300,26300,26300,0
20230718,182200,3569009800,26300,26300,26300,26300,0
20230718,182100,3569009800,26300,26300,26300,26300,0
20230718,182000,3569009800,26300,26300,26300,26300,0
20230718,181900,3569009800,26300,26300,26300,26300,0
20230718,181800,3569009800,26300,26300,26300,26300,0
20230718,181700,3569009800,26300,26300,26300,26300,0
20230718,181600,3569009800,26300,26300,26300,26300,0
20230718,181500,3569009800,26300,26300,26300,26300,0
20230718,181400,3569009800,26300,26300,26300,26300,0
20230718,181300,3569009800,26300,26300,26300,26300,0
20230718,181200,3569009800,26300,26300,26300,26300,0
20230718,181100,3569009800,26300,26300,26300,26300,0
20230718,181000,3569009800,26300,26300,26300,26300,0
20230718,180900,3569009800,26300,26300,26300,26300,0
20230718,180800,3569009800,26300,26300,26300,26300,0
20230718,180700,3569009800,26300,26300,26300,26300,0
20230718,180600,3569009800,26300,26300,26300,26300,0
20230718,180500,3569009800,26300,26300,26300,26300,0
20230718,180400,3569009800,26300,26300,26300,26300,0
20230718,180300,3569009800,26300,26300,26300,26300,0
20230718,180200,3569009800,26300,26300,26300,26300,0
20230718,180100,3569009800,26300,26300,26300,26300,0
20230718,180000,3569009800,26300,26300,26300,26300,0
20230718,175900,3569009800,26300,26300,26300,26300,0
20230718,175800,3569009800,26300,26300,26300,26300,0
20230718,175700,3569009800,26300,26300,26300,26300,0
20230718,175600,3569009800,26300,26300,26300,26300,1593
20230718,175500,3569009800,26300,26300,26300,26300,0
20230718,175400,3569009800,26300,26300,26300,26300,0
20230718,175300,3569009800,26300,26300,26300,26300,0
20230718,175200,3569009800,26300,26300,26300,26300,0
20230718,175100,3569009800,26300,26300,26300,26300,0
20230718,175000,3569009800,26300,26300,26300,26300,0
20230718,174900,3569009800,26300,26300,26300,26300,0
20230718,174800,3569009800,26300,26300,26300,26300,0
20230718,174700,3569009800,26300,26300,26300,26300,0
20230718,174600,3569009800,26300,26300,26300,26300,0
20230718,174500,3569009800,26300,26300,26300,26300,0
20230718,174400,3569009800,26300,26300,26300,26300,0
20230718,174300,3569009800,26300,26300,26300,26300,0
20230718,174200,3569009800,26300,26300,26300,26300,0
20230718,174100,3569009800,26300,26300,26300,26300,0
20230718,174000,3569009800,26300,26300,26300,26300,0
20230718,173900,3569009800,26300,26300,26300,26300,0
20230718,173800,3569009800,26300,26300,26300,26300,0
20230718,173700,3569009800,26300,26300,26300,26300,0
20230718,173600,3569009800,26300,26300,26300,26300,0
20230718,173500,3569009800,26300,26300,26300,26300,0
20230718,173400,3569009800,26300,26300,26300,26300,0
20230718,173300,3569009800,26300,26300,26300,26300,0
20230718,173200,3569009800,26300,26300,26300,26300,0
20230718,173100,3569009800,26300,26300,26300,26300,0
20230718,173000,3569009800,26300,26300,26300,26300,0
20230718,172900,3569009800,26300,26300,26300,26300,0
20230718,172800,3569009800,26300,26300,26300,26300,0
20230718,172700,3569009800,26300,26300,26300,26300,0
20230718,172600,3569009800,26300,26300,26300,26300,1593
20230718,172500,3569009800,26300,26300,26300,26300,0
20230718,172400,3569009800,26300,26300,26300,26300,0
20230718,172300,3569009800,26300,26300,26300,26300,0
20230718,172200,3569009800,26300,26300,26300,26300,0
20230718,172100,3569009800,26300,26300,26300,26300,0
20230718,172000,3569009800,26300,26300,26300,26300,0
20230718,171900,3569009800,26300,26300,26300,26300,0
20230718,171800,3569009800,26300,26300,26300,26300,0
20230718,171700,3569009800,26300,26300,26300,26300,0
20230718,171600,3569009800,26300,26300,26300,26300,0
20230718,171500,3569009800,26300,26300,26300,26300,0
20230718,171400,3569009800,26300,26300,26300,26300,0
20230718,171300,3569009800,26300,26300,26300,26300,0
20230718,171200,3569009800,26300,26300,26300,26300,0
20230718,171100,3569009800,26300,26300,26300,26300,0
20230718,171000,3569009800,26300,26300,26300,26300,0
20230718,170900,3569009800,26300,26300,26300,26300,0
20230718,170800,3569009800,26300,26300,26300,26300,0
20230718,170700,3569009800,26300,26300,26300,26300,0
20230718,170600,3569009800,26300,26300,26300,26300,0
20230718,170500,3569009800,26300,26300,26300,26300,0
20230718,170400,3569009800,26300,26300,26300,26300,0
20230718,170300,3569009800,26300,26300,26300,26300,0
20230718,170200,3569009800,26300,26300,26300,26300,0
20230718,170100,3569009800,26300,26300,26300,26300,0
20230718,170000,3569009800,26300,26300,26300,26300,0
20230718,165900,3569009800,26300,26300,26300,26300,0
20230718,165800,3569009800,26300,26300,26300,26300,0
20230718,165700,3569009800,26300,26300,26300,26300,0
20230718,165600,3569009800,26300,26300,26300,26300,1593
20230718,165500,3569009800,26300,26300,26300,26300,0
20230718,165400,3569009800,26300,26300,26300,26300,0
20230718,165300,3569009800,26300,26300,26300,26300,0
20230718,165200,3569009800,26300,26300,26300,26300,0
20230718,165100,3569009800,26300,26300,26300,26300,0
20230718,165000,3569009800,26300,26300,26300,26300,0
20230718,164900,3569009800,26300,26300,26300,26300,0
20230718,164800,3569009800,26300,26300,26300,26300,0
20230718,164700,3569009800,26300,26300,26300,26300,0
20230718,164600,3569009800,26300,26300,26300,26300,0
20230718,164500,3569009800,26300,26300,26300,26300,0
20230718,164400,3569009800,26300,26300,26300,26300,0
20230718,164300,3569009800,26300,26300,26300,26300,0
20230718,164200,3569009800,26300,26300,26300,26300,0
20230718,164100,3569009800,26300,26300,26300,26300,0
20230718,164000,3569009800,26300,26300,26300,26300,0
20230718,163900,3569009800,26300,26300,26300,26300,0
20230718,163800,3569009800,26300,26300,26300,26300,0
20230718,163700,3569009800,26300,26300,26300,26300,0
20230718,163600,3569009800,26300,26300,26300,26300,0
20230718,163500,3569009800,26300,26300,26300,26300,0
20230718,163400,3569009800,26300,26300,26300,26300,0
20230718,163300,3569009800,26300,26300,26300,26300,0
20230718,163200,3569009800,26300,26300,26300,26300,0
20230718,163100,3569009800,26300,26300,26300,26300,0
20230718,163000,3569009800,26300,26300,26300,26300,0
20230718,162900,3569009800,26300,26300,26300,26300,0
20230718,162800,3569009800,26300,26300,26300,26300,0
20230718,162700,3569009800,26300,26300,26300,26300,0
20230718,162600,3569009800,26300,26300,26300,26300,1593
20230718,162500,3569009800,26300,26300,26300,26300,0
20230718,162400,3569009800,26300,26300,26300,26300,0
20230718,162300,3569009800,26300,26300,26300,26300,0
20230718,162200,3569009800,26300,26300,26300,26300,0
20230718,162100,3569009800,26300,26300,26300,26300,0
20230718,162000,3569009800,26300,26300,26300,26300,0
20230718,161900,3569009800,26300,26300,26300,26300,0
20230718,161800,3569009800,26300,26300,26300,26300,0
20230718,161700,3569009800,26300,26300,26300,26300,0
20230718,161600,3569009800,26300,26300,26300,26300,0
20230718,161500,3569009800,26300,26300,26300,26300,0
20230718,161400,3569009800,26300,26300,26300,26300,0
20230718,161300,3569009800,26300,26300,26300,26300,0
20230718,161200,3569009800,26300,26300,26300,26300,0
20230718,161100,3569009800,26300,26300,26300,26300,0
20230718,161000,3569009800,26300,26300,26300,26300,0
20230718,160900,3569009800,26300,26300,26300,26300,0
20230718,160800,3569009800,26300,26300,26300,26300,0
20230718,160700,3569009800,26300,26300,26300,26300,0
20230718,160600,3569009800,26300,26300,26300,26300,0
20230718,160500,3569009800,26300,26300,26300,26300,0
20230718,160400,3569009800,26300,26300,26300,26300,0
20230718,160300,3569009800,26300,26300,26300,26300,0
20230718,160200,3569009800,26300,26300,26300,26300,0
20230718,160100,3569009800,26300,26300,26300,26300,0
20230718,160000,3569009800,26300,26300,26300,26300,0
20230718,155900,3569009800,26300,26300,26300,26300,0
20230718,155800,3569009800,26300,26300,26300,26300,0
20230718,155700,3569009800,26300,26300,26300,26300,0
20230718,155600,3569009800,26300,26300,26300,26300,1593
20230718,155500,3569009800,26300,26300,26300,26300,0
20230718,155400,3569009800,26300,26300,26300,26300,0
20230718,155300,3569009800,26300,26300,26300,26300,0
20230718,155200,3569009800,26300,26300,26300,26300,0
20230718,155100,3569009800,26300,26300,26300,26300,0
20230718,155000,3569009800,26300,26300,26300,26300,0
20230718,154900,3569009800,26300,26300,26300,26300,0
20230718,154800,3569009800,26300,26300,26300,26300,0
20230718,154700,3569009800,26300,26300,26300,26300,0
20230718,154600,3569009800,26300,26300,26300,26300,0
20230718,154500,3569009800,26300,26300,26300,26300,0
20230718,154400,3569009800,26300,26300,26300,26300,0
20230718,154300,3569009800,26300,26300,26300,26300,0
20230718,154200,3569009800,26300,26300,26300,26300,0
20230718,154100,3569009800,26300,26300,26300,26300,0
20230718,154000,3569009800,26300,26300,26300,26300,0
20230718,153900,3569009800,26300,26300,26300,26300,0
20230718,153800,3569009800,26300,26300,26300,26300,0
20230718,153700,3569009800,26300,26300,26300,26300,0
20230718,153600,3569009800,26300,26300,26300,26300,0
20230718,153500,3569009800,26300,26300,26300,26300,0
20230718,153400,3569009800,26300,26300,26300,26300,0
20230718,153300,3569009800,26300,26300,26300,26300,0
20230718,153200,3569009800,26300,26300,26300,26300,0
20230718,153100,3569009800,26300,26300,26300,26300,0
20230718,153000,3569009800,26300,26300,26300,26300,1593
20230718,152900,3527113900,26300,26300,26300,26300,0
20230718,152800,3527113900,26300,26300,26300,26300,0
20230718,152700,3527113900,26300,26300,26300,26300,0
20230718,152600,3527113900,26300,26300,26300,26300,0
20230718,152500,3527113900,26300,26300,26300,26300,0
20230718,152400,3527113900,26300,26300,26300,26300,0
20230718,152300,3527113900,26300,26300,26300,26300,0
20230718,152200,3527113900,26300,26300,26300,26300,0
20230718,152100,3527113900,26300,26300,26300,26300,0
20230718,152000,3527113900,26300,26300,26300,26300,0
20230718,151900,3527113900,26300,26300,26300,26300,704
20230718,151800,3508598700,26300,26300,26350,26300,72
20230718,151700,3506702200,26300,26350,26350,26300,348
20230718,151600,3497534150,26350,26350,26350,26350,20
20230718,151500,3497007150,26350,26350,26350,26300,882
20230718,151400,3473766500,26350,26400,26400,26350,55
20230718,151300,3472314650,26400,26400,26450,26400,775
20230718,151200,3451850750,26400,26400,26400,26400,40
20230718,151100,3450794750,26400,26450,26450,26400,14
20230718,151000,3450424900,26400,26400,26400,26400,34
20230718,150900,3449527300,26400,26400,26450,26400,119
20230718,150800,3446385000,26400,26450,26450,26400,85
20230718,150700,3444138300,26450,26400,26450,26400,126
20230718,150600,3440810750,26400,26350,26400,26350,48
20230718,150500,3439543600,26400,26400,26400,26400,45
20230718,150400,3438355600,26400,26400,26400,26400,1
20230718,150300,3438329200,26350,26400,26400,26350,153
20230718,150200,3434290150,26400,26400,26400,26400,1376
20230718,150100,3397963750,26400,26450,26450,26400,683
20230718,150000,3379932250,26450,26500,26500,26450,335
20230718,145900,3371064500,26500,26450,26500,26450,172
20230718,145800,3366506750,26450,26450,26500,26450,81
20230718,145700,3364362350,26500,26500,26500,26450,164
20230718,145600,3360017050,26450,26450,26500,26450,107
20230718,145500,3357185900,26500,26500,26500,26450,655
20230718,145400,3339857350,26500,26500,26500,26500,151
20230718,145300,3335855850,26450,26500,26500,26450,18
20230718,145200,3335379250,26500,26500,26500,26450,200
20230718,145100,3330084250,26450,26500,26500,26450,143
20230718,145000,3326295000,26500,26500,26500,26500,29
20230718,144900,3325526500,26500,26500,26500,26500,73
20230718,144800,3323592000,26500,26500,26500,26500,168
20230718,144700,3319140000,26500,26450,26500,26450,15
20230718,144600,3318742550,26500,26500,26500,26500,102
20230718,144500,3316039550,26500,26500,26500,26500,471
20230718,144400,3303558050,26450,26450,26450,26450,160
20230718,144300,3299326050,26500,26450,26500,26450,68
20230718,144200,3297524600,26500,26500,26500,26450,573
20230718,144100,3282344350,26500,26500,26500,26500,563
20230718,144000,3267424850,26500,26450,26500,26450,127
20230718,143900,3264062100,26500,26450,26500,26450,82
20230718,143800,3261891550,26400,26400,26400,26400,39
20230718,143700,3260861950,26400,26450,26500,26400,954
20230718,143600,3235633200,26500,26450,26500,26450,392
20230718,143500,3225245550,26450,26500,26500,26450,20
20230718,143400,3224715850,26500,26450,26500,26450,213
20230718,143300,3219078650,26450,26400,26450,26400,1288
20230718,143200,3185020300,26400,26400,26400,26400,59
20230718,143100,3183462700,26400,26400,26400,26400,182
20230718,143000,3178657900,26400,26400,26450,26400,213
20230718,142900,3173027450,26450,26450,26450,26400,34
20230718,142800,3172128250,26400,26450,26450,26400,682
20230718,142700,3154119650,26450,26450,26450,26450,160
20230718,142600,3149887650,26450,26400,26450,26400,51
20230718,142500,3148538750,26450,26400,26450,26400,565
20230718,142400,3133620800,26450,26450,26450,26400,153
20230718,142300,3129574600,26450,26450,26450,26450,32
20230718,142200,3128728200,26450,26400,26450,26400,211
20230718,142100,3123152300,26450,26400,26450,26400,67
20230718,142000,3121382700,26400,26400,26400,26400,31
20230718,141900,3120564300,26400,26400,26400,26400,82
20230718,141800,3118399500,26400,26350,26400,26350,153
20230718,141700,3114360350,26400,26450,26450,26400,207
20230718,141600,3108894000,26450,26450,26450,26450,54
20230718,141500,3107465700,26450,26400,26450,26350,1547
20230718,141400,3066621500,26400,26400,26450,26400,59
20230718,141300,3065063000,26450,26500,26500,26450,178
20230718,141200,3060351250,26500,26450,26500,26450,128
20230718,141100,3056959500,26450,26450,26500,26450,201
20230718,141000,3051641500,26500,26400,26500,26400,16
20230718,140900,3051217600,26500,26450,26500,26400,1795
20230718,140800,3003742450,26450,26450,26450,26400,1554
20230718,140700,2962661500,26450,26450,26500,26450,100
20230718,140600,2960013350,26500,26450,26500,26450,157
20230718,140500,2955853850,26500,26500,26500,26450,66
20230718,140400,2954105350,26500,26500,26500,26500,120
20230718,140300,2950925350,26500,26500,26500,26500,128
20230718,140200,2947533350,26500,26500,26500,26450,61
20230718,140100,2945917000,26500,26550,26550,26500,224
20230718,140000,2939980150,26550,26500,26550,26500,317
20230718,135900,2931572550,26550,26500,26550,26500,638
20230718,135800,2914658750,26500,26550,26550,26500,914
20230718,135700,2890407100,26550,26500,26550,26450,337
20230718,135600,2881470600,26550,26550,26550,26500,135
20230718,135500,2877886950,26500,26500,26550,26500,908
20230718,135400,2853824900,26500,26500,26550,26450,1551
20230718,135300,2812730450,26450,26400,26450,26400,3148
20230718,135200,2729467350,26400,26400,26450,26400,676
20230718,135100,2711612200,26450,26450,26450,26450,121
20230718,135000,2708411750,26450,26450,26450,26400,83
20230718,134900,2706217650,26450,26400,26450,26400,276
20230718,134800,2698921600,26400,26400,26400,26400,357
20230718,134700,2689496800,26400,26400,26400,26350,136
20230718,134600,2685906550,26350,26400,26400,26350,118
20230718,134500,2682796400,26400,26400,26400,26350,134
20230718,134400,2679259000,26400,26450,26450,26350,1562
20230718,134300,2638020200,26400,26400,26400,26400,1921
20230718,134200,2587305800,26400,26400,26400,26350,141
20230718,134100,2583583700,26400,26350,26400,26350,404
20230718,134000,2572936450,26350,26350,26350,26350,36
20230718,133900,2571987850,26350,26300,26350,26300,133
20230718,133800,2568483550,26350,26350,26350,26300,90
20230718,133700,2566112100,26300,26350,26400,26300,303
20230718,133600,2558133100,26350,26400,26400,26350,231
20230718,133500,2552045450,26350,26400,26400,26350,597
20230718,133400,2536309650,26350,26350,26400,26350,616
20230718,133300,2520057300,26350,26350,26350,26350,211
20230718,133200,2514497450,26350,26400,26400,26300,195
20230718,133100,2509358900,26400,26400,26400,26350,185
20230718,133000,2504477950,26350,26400,26400,26350,130
20230718,132900,2501048950,26400,26350,26400,26350,416
20230718,132800,2490085300,26300,26350,26350,26300,179
20230718,132700,2485370650,26350,26400,26400,26350,204
20230718,132600,2479992650,26350,26400,26400,26350,82
20230718,132500,2477829950,26400,26400,26400,26400,186
20230718,132400,2472919550,26400,26400,26400,26400,23
20230718,132300,2472312350,26400,26350,26400,26350,76
20230718,132200,2470306700,26350,26400,26400,26350,129
20230718,132100,2466901150,26400,26400,26400,26400,25
20230718,132000,2466241150,26350,26400,26400,26350,896
20230718,131900,2442626750,26400,26300,26400,26300,364
20230718,131800,2433033600,26350,26350,26350,26350,78
20230718,131700,2430978300,26350,26350,26350,26350,142
20230718,131600,2427236600,26350,26350,26350,26300,155
20230718,131500,2423153850,26350,26300,26350,26300,137
20230718,131400,2419543950,26350,26350,26350,26300,1191
20230718,131300,2388209800,26350,26350,26350,26350,410
20230718,131200,2377406300,26350,26350,26400,26350,378
20230718,131100,2367444950,26400,26350,26400,26350,326
20230718,131000,2358852850,26400,26400,26400,26350,173
20230718,130900,2354288150,26400,26400,26400,26400,56
20230718,130800,2352809750,26400,26350,26400,26350,74
20230718,130700,2350857150,26350,26350,26350,26300,322
20230718,130600,2342372500,26400,26400,26400,26400,60
20230718,130500,2340788500,26350,26400,26400,26350,154
20230718,130400,2336729800,26400,26350,26400,26350,127
20230718,130300,2333377050,26350,26400,26400,26350,580
20230718,130200,2318078050,26400,26400,26400,26400,254
20230718,130100,2311372450,26400,26400,26450,26400,808
20230718,130000,2290035700,26400,26350,26400,26350,263
20230718,125900,2283097650,26350,26400,26400,26350,68
20230718,125800,2281304950,26400,26400,26400,26400,267
20230718,125700,2274256150,26400,26400,26400,26400,1525
20230718,125600,2233996150,26350,26400,26400,26350,71
20230718,125500,2232124450,26400,26350,26400,26350,303
20230718,125400,2224134600,26400,26400,26400,26400,291
20230718,125300,2216452200,26350,26400,26400,26350,371
20230718,125200,2206658050,26400,26350,26400,26350,209
20230718,125100,2201145500,26400,26400,26400,26350,77
20230718,125000,2199112750,26350,26400,26400,26350,238
20230718,124900,2192840050,26400,26350,26400,26350,605
20230718,124800,2176891450,26400,26400,26400,26400,56
20230718,124700,2175413050,26350,26350,26400,26350,24
20230718,124600,2174779850,26400,26400,26400,26350,1172
20230718,124500,2143840100,26400,26350,26400,26350,216
20230718,124400,2138146100,26350,26350,26400,26350,745
20230718,124300,2118514550,26350,26350,26350,26300,327
20230718,124200,2109898150,26350,26350,26350,26350,31
20230718,124100,2109081300,26350,26250,26350,26250,66
20230718,124000,2107347100,26250,26350,26350,26250,219
20230718,123900,2101576550,26350,26250,26350,26250,431
20230718,123800,2090240000,26300,26300,26300,26300,38
20230718,123700,2089240600,26300,26300,26300,26300,124
20230718,123600,2085979400,26300,26300,26300,26300,195
20230718,123500,2080850900,26300,26350,26350,26300,55
20230718,123400,2079401700,26350,26300,26350,26300,123
20230718,123300,2076161400,26300,26250,26300,26250,126
20230718,123200,2072847800,26300,26300,26300,26300,17
20230718,123100,2072400700,26250,26250,26250,26200,129
20230718,123000,2069014500,26250,26300,26300,26200,473
20230718,122900,2056612050,26350,26350,26350,26350,17
20230718,122800,2056164100,26300,26300,26300,26300,118
20230718,122700,2053060700,26300,26200,26300,26200,166
20230718,122600,2048707500,26300,26200,26300,26200,478
20230718,122500,2036180050,26200,26300,26300,26200,324
20230718,122400,2027669000,26300,26300,26300,26300,500
20230718,122300,2014519000,26300,26300,26300,26200,387
20230718,122200,2004357450,26300,26300,26300,26300,123
20230718,122100,2001122550,26300,26300,26300,26300,48
20230718,122000,1999860150,26250,26250,26300,26250,81
20230718,121900,1997730350,26350,26300,26350,26250,205
20230718,121800,1992331400,26350,26350,26350,26350,71
20230718,121700,1990460550,26350,26350,26350,26300,472
20230718,121600,1978023700,26300,26300,26350,26300,86
20230718,121500,1975761050,26250,26350,26350,26250,19
20230718,121400,1975260500,26250,26350,26350,26250,334
20230718,121300,1966477750,26350,26350,26350,26300,236
20230718,121200,1960268250,26400,26350,26400,26350,46
20230718,121100,1959053900,26350,26400,26400,26350,505
20230718,121000,1945741250,26400,26400,26400,26400,57
20230718,120900,1944236450,26350,26400,26400,26350,48
20230718,120800,1942969300,26400,26350,26400,26350,501
20230718,120700,1929742950,26350,26400,26400,26350,166
20230718,120600,1925360600,26400,26400,26400,26350,60
20230718,120500,1923777100,26400,26400,26400,26400,950
20230718,120400,1898697100,26400,26300,26400,26300,91
20230718,120300,1896294800,26350,26350,26350,26350,669
20230718,120200,1878666650,26300,26350,26350,26300,133
20230718,120100,1875163050,26300,26300,26300,26300,178
20230718,120000,1870481650,26300,26250,26300,26250,19
20230718,115900,1869982000,26300,26300,26300,26250,127
20230718,115800,1866641950,26300,26300,26300,26300,64
20230718,115700,1864958750,26300,26300,26350,26250,629
20230718,115600,1848422950,26300,26300,26350,26300,116
20230718,115500,1845366800,26350,26300,26350,26300,59
20230718,115400,1843812200,26350,26300,26350,26300,61
20230718,115300,1842205100,26300,26300,26300,26300,18
20230718,115200,1841731700,26300,26300,26300,26300,353
20230718,115100,1832447800,26350,26350,26350,26300,392
20230718,115000,1822119100,26350,26350,26350,26350,380
20230718,114900,1812106100,26350,26350,26350,26350,98
20230718,114800,1809523800,26300,26250,26300,26250,403
20230718,114700,1798924950,26300,26300,26300,26300,174
20230718,114600,1794348750,26250,26300,26300,26250,86
20230718,114500,1792088200,26300,26300,26350,26300,390
20230718,114400,1781828050,26300,26300,26300,26250,274
20230718,114300,1774621900,26300,26300,26300,26300,516
20230718,114200,1761051100,26300,26250,26300,26250,17
20230718,114100,1760604050,26300,26300,26300,26300,124
20230718,114000,1757342850,26300,26250,26300,26250,52
20230718,113900,1755975850,26300,26300,26300,26300,37
20230718,113800,1755002750,26250,26250,26250,26250,116
20230718,113700,1751957750,26250,26200,26250,26150,146
20230718,113600,1748133050,26250,26250,26250,26200,21
20230718,113500,1747581850,26250,26250,26250,26250,144
20230718,113400,1743801850,26250,26250,26250,26150,280
20230718,113300,1736466450,26300,26300,26300,26300,17
20230718,113200,1736019350,26250,26300,26300,26250,368
20230718,113100,1726341000,26300,26200,26300,26200,277
20230718,113000,1719079350,26250,26250,26250,26200,188
20230718,112900,1714145350,26250,26250,26250,26200,117
20230718,112800,1711074150,26250,26250,26250,26200,244
20230718,112700,1704671950,26200,26250,26250,26200,147
20230718,112600,1700814250,26300,26300,26300,26300,156
20230718,112500,1696711450,26300,26250,26300,26250,37
20230718,112400,1695739450,26250,26300,26300,26250,299
20230718,112300,1687889700,26300,26300,26300,26250,198
20230718,112200,1682683950,26300,26300,26300,26300,156
20230718,112100,1678581150,26300,26300,26300,26300,158
20230718,112000,1674425750,26350,26350,26350,26300,206
20230718,111900,1668998700,26300,26350,26350,26300,36
20230718,111800,1668050150,26350,26350,26350,26350,60
20230718,111700,1666469150,26300,26300,26350,26250,247
20230718,111600,1659970300,26300,26350,26350,26300,791
20230718,111500,1639134000,26350,26350,26350,26350,0
20230718,111400,1639134000,26350,26350,26350,26300,262
20230718,111300,1632235350,26300,26350,26350,26300,413
20230718,111200,1621372500,26300,26300,26300,26300,1
20230718,111100,1621346200,26350,26300,26350,26300,624
20230718,111000,1604927300,26250,26250,26250,26250,50
20230718,110900,1603614800,26200,26250,26250,26200,98
20230718,110800,1601044700,26250,26300,26300,26250,311
20230718,110700,1592865950,26300,26350,26350,26300,200
20230718,110600,1587604100,26350,26350,26350,26350,220
20230718,110500,1581807100,26350,26350,26350,26300,589
20230718,110400,1566289050,26300,26250,26350,26250,1194
20230718,110300,1534917150,26200,26100,26200,26100,4731
20230718,110200,1411384750,26100,26100,26100,26050,194
20230718,110100,1406321850,26050,26050,26100,26050,121
20230718,110000,1403168950,26100,26100,26100,26100,33
20230718,105900,1402307650,26150,26100,26150,26100,185
20230718,105800,1397470950,26100,26100,26150,26100,121
20230718,105700,1394310900,26100,26150,26150,26100,108
20230718,105600,1391486800,26100,26150,26150,26100,667
20230718,105500,1374074650,26100,26150,26150,26100,335
20230718,105400,1365316900,26200,26200,26200,26200,195
20230718,105300,1360207900,26150,26200,26200,26150,64
20230718,105200,1358532300,26200,26200,26200,26200,57
20230718,105100,1357038900,26150,26200,26200,26150,359
20230718,105000,1347643850,26200,26200,26200,26200,43
20230718,104900,1346517250,26200,26150,26200,26150,18
20230718,104800,1346045700,26200,26150,26200,26150,727
20230718,104700,1327017300,26150,26150,26200,26150,123
20230718,104600,1323797800,26150,26150,26200,26150,458
20230718,104500,1311814350,26200,26100,26200,26100,911
20230718,104400,1288014550,26050,26100,26100,26050,62
20230718,104300,1286397300,26100,26050,26100,26050,542
20230718,104200,1272277400,26100,26100,26150,26100,576
20230718,104100,1257242900,26100,26100,26150,26100,315
20230718,104000,1249019400,26150,26200,26200,26150,408
20230718,103900,1238343000,26250,26250,26250,26200,169
20230718,103800,1233907750,26250,26200,26250,26200,144
20230718,103700,1230132900,26200,26300,26300,26200,298
20230718,103600,1222301150,26300,26300,26300,26300,142
20230718,103500,1218566550,26300,26250,26300,26250,72
20230718,103400,1216676350,26300,26250,26300,26250,58
20230718,103300,1215151700,26300,26200,26300,26200,501
20230718,103200,1202011850,26200,26200,26200,26150,107
20230718,103100,1199209050,26200,26250,26250,26200,93
20230718,103000,1196770800,26250,26250,26250,26200,418
20230718,102900,1185801300,26250,26250,26250,26250,375
20230718,102800,1175957550,26350,26400,26400,26150,667
20230718,102700,1158466000,26400,26300,26450,26300,4561
20230718,102600,1037991700,26300,26300,26350,26250,156
20230718,102500,1033885950,26300,26300,26300,26250,1173
20230718,102400,1003045550,26250,26300,26300,26250,276
20230718,102300,995792000,26250,26200,26250,26200,2187
20230718,102200,938431850,26150,26150,26150,26100,763
20230718,102100,918491900,26100,26100,26150,26100,516
20230718,102000,905004250,26100,26150,26150,26100,286
20230718,101900,897538350,26150,26150,26150,26100,159
20230718,101800,893385100,26150,26200,26200,26150,293
20230718,101700,885713150,26200,26150,26200,26150,272
20230718,101600,878598950,26150,26200,26200,26150,725
20230718,101500,859604950,26200,26050,26200,26050,1864
20230718,101400,810869150,26100,26100,26150,26100,506
20230718,101300,797659150,26050,26050,26100,26050,547
20230718,101200,783399850,26000,25850,26050,25850,7595
20230718,101100,586337750,25900,25850,25900,25850,627
20230718,101000,570128250,25850,25850,25850,25850,54
20230718,100900,568732350,25850,25750,25850,25750,551
20230718,100800,554516200,25750,25750,25750,25750,334
20230718,100700,545915700,25750,25800,25800,25750,40
20230718,100600,544884250,25800,25700,25800,25700,511
20230718,100500,531725050,25700,25650,25700,25650,588
20230718,100400,516624700,25650,25650,25650,25650,14
20230718,100300,516265600,25600,25600,25600,25600,1
20230718,100200,516240000,25650,25650,25650,25650,51
20230718,100100,514931850,25650,25650,25650,25650,100
20230718,100000,512366850,25650,25650,25650,25650,15
20230718,095900,511982100,25650,25650,25650,25650,51
20230718,095800,510673950,25650,25650,25650,25650,108
20230718,095700,507903750,25600,25600,25650,25600,62
20230718,095600,506316050,25600,25650,25650,25600,385
20230718,095500,496446300,25650,25650,25650,25650,0
20230718,095400,496446300,25650,25550,25650,25550,335
20230718,095300,487880750,25550,25550,25550,25500,85
20230718,095200,485712500,25550,25550,25550,25550,20
20230718,095100,485201500,25550,25550,25550,25550,15
20230718,095000,484818250,25500,25500,25500,25500,66
20230718,094900,483135250,25550,25550,25550,25550,232
20230718,094800,477207650,25550,25550,25550,25550,265
20230718,094700,470436900,25600,25600,25600,25600,4
20230718,094600,470334500,25600,25550,25600,25550,331
20230718,094500,461873950,25550,25550,25550,25550,0
20230718,094400,461873950,25550,25500,25550,25500,1370
20230718,094300,426934400,25550,25600,25600,25500,578
20230718,094200,412164950,25600,25600,25600,25600,11
20230718,094100,411883350,25600,25600,25600,25600,4
20230718,094000,411780950,25600,25600,25600,25600,487
20230718,093900,399313750,25700,25600,25700,25600,602
20230718,093800,383856050,25700,25700,25700,25700,0
20230718,093700,383856050,25700,25650,25700,25650,34
20230718,093600,382982800,25600,25600,25600,25600,266
20230718,093500,376173200,25600,25600,25600,25600,7
20230718,093400,375994000,25600,25550,25600,25550,30
20230718,093300,375227000,25600,25650,25650,25600,326
20230718,093200,366878200,25700,25700,25700,25700,257
20230718,093100,360273300,25700,25600,25750,25600,119
20230718,093000,357215550,25600,25650,25700,25600,178
20230718,092900,352649900,25750,25600,25750,25600,260
20230718,092800,345969950,25600,25600,25600,25500,381
20230718,092700,336238300,25600,25550,25600,25550,981
20230718,092600,311148600,25550,25600,25600,25550,74
20230718,092500,309256450,25600,25600,25650,25600,569
20230718,092400,294687550,25550,25500,25550,25500,1478
20230718,092300,256993750,25550,25550,25550,25550,10
20230718,092200,256738250,25550,25600,25600,25550,806
20230718,092100,236139050,25650,25650,25650,25650,109
20230718,092000,233343200,25700,25700,25700,25700,5
20230718,091900,233214700,25750,25750,25750,25750,0
20230718,091800,233214700,25750,25650,25750,25650,20
20230718,091700,232700000,25700,25700,25700,25700,406
20230718,091600,222265800,25750,25800,25800,25750,415
20230718,091500,211567700,25800,25850,25850,25800,124
20230718,091400,208368350,25750,25750,25750,25750,0
20230718,091300,208368350,25750,25700,25750,25700,424
20230718,091200,197458700,25700,25650,25700,25650,491
20230718,091100,184860900,25650,25600,25650,25600,285
20230718,091000,177564800,25550,25600,25600,25550,47
20230718,090900,176362000,25550,25600,25600,25550,935
20230718,090800,152462650,25600,25650,25650,25600,727
20230718,090700,133844550,25650,25650,25650,25650,21
20230718,090600,133305900,25650,25750,25750,25650,754
20230718,090500,113949550,25750,25900,25900,25750,1406
20230718,090400,77666500,25900,25850,25950,25800,448
20230718,090300,66058400,25950,25850,25950,25800,642
20230718,090200,49458600,25850,25950,25950,25800,616
20230718,090100,33554000,25950,25850,25950,25800,701
20230718,090000,15402800,25850,25950,25950,25850,594