KissMeData/298540/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,204200,2931110150,22550,22550,22550,22550,1028
20230718,204100,2931110150,22550,22550,22550,22550,0
20230718,204000,2931110150,22550,22550,22550,22550,0
20230718,203900,2931110150,22550,22550,22550,22550,0
20230718,203800,2931110150,22550,22550,22550,22550,0
20230718,203700,2931110150,22550,22550,22550,22550,0
20230718,203600,2931110150,22550,22550,22550,22550,0
20230718,203500,2931110150,22550,22550,22550,22550,0
20230718,203400,2931110150,22550,22550,22550,22550,0
20230718,203300,2931110150,22550,22550,22550,22550,0
20230718,203200,2931110150,22550,22550,22550,22550,0
20230718,203100,2931110150,22550,22550,22550,22550,0
20230718,203000,2931110150,22550,22550,22550,22550,0
20230718,202900,2931110150,22550,22550,22550,22550,0
20230718,202800,2931110150,22550,22550,22550,22550,0
20230718,202700,2931110150,22550,22550,22550,22550,0
20230718,202600,2931110150,22550,22550,22550,22550,0
20230718,202500,2931110150,22550,22550,22550,22550,0
20230718,202400,2931110150,22550,22550,22550,22550,0
20230718,202300,2931110150,22550,22550,22550,22550,0
20230718,202200,2931110150,22550,22550,22550,22550,0
20230718,202100,2931110150,22550,22550,22550,22550,0
20230718,202000,2931110150,22550,22550,22550,22550,0
20230718,201900,2931110150,22550,22550,22550,22550,0
20230718,201800,2931110150,22550,22550,22550,22550,0
20230718,201700,2931110150,22550,22550,22550,22550,0
20230718,201600,2931110150,22550,22550,22550,22550,0
20230718,201500,2931110150,22550,22550,22550,22550,0
20230718,201400,2931110150,22550,22550,22550,22550,0
20230718,201300,2931110150,22550,22550,22550,22550,0
20230718,201200,2931110150,22550,22550,22550,22550,1028
20230718,201100,2931110150,22550,22550,22550,22550,0
20230718,201000,2931110150,22550,22550,22550,22550,0
20230718,200900,2931110150,22550,22550,22550,22550,0
20230718,200800,2931110150,22550,22550,22550,22550,0
20230718,200700,2931110150,22550,22550,22550,22550,0
20230718,200600,2931110150,22550,22550,22550,22550,0
20230718,200500,2931110150,22550,22550,22550,22550,0
20230718,200400,2931110150,22550,22550,22550,22550,0
20230718,200300,2931110150,22550,22550,22550,22550,0
20230718,200200,2931110150,22550,22550,22550,22550,0
20230718,200100,2931110150,22550,22550,22550,22550,0
20230718,200000,2931110150,22550,22550,22550,22550,0
20230718,195900,2931110150,22550,22550,22550,22550,0
20230718,195800,2931110150,22550,22550,22550,22550,0
20230718,195700,2931110150,22550,22550,22550,22550,0
20230718,195600,2931110150,22550,22550,22550,22550,0
20230718,195500,2931110150,22550,22550,22550,22550,0
20230718,195400,2931110150,22550,22550,22550,22550,0
20230718,195300,2931110150,22550,22550,22550,22550,0
20230718,195200,2931110150,22550,22550,22550,22550,0
20230718,195100,2931110150,22550,22550,22550,22550,0
20230718,195000,2931110150,22550,22550,22550,22550,0
20230718,194900,2931110150,22550,22550,22550,22550,0
20230718,194800,2931110150,22550,22550,22550,22550,0
20230718,194700,2931110150,22550,22550,22550,22550,0
20230718,194600,2931110150,22550,22550,22550,22550,0
20230718,194500,2931110150,22550,22550,22550,22550,0
20230718,194400,2931110150,22550,22550,22550,22550,0
20230718,194300,2931110150,22550,22550,22550,22550,0
20230718,194200,2931110150,22550,22550,22550,22550,1028
20230718,194100,2931110150,22550,22550,22550,22550,0
20230718,194000,2931110150,22550,22550,22550,22550,0
20230718,193900,2931110150,22550,22550,22550,22550,0
20230718,193800,2931110150,22550,22550,22550,22550,0
20230718,193700,2931110150,22550,22550,22550,22550,0
20230718,193600,2931110150,22550,22550,22550,22550,0
20230718,193500,2931110150,22550,22550,22550,22550,0
20230718,193400,2931110150,22550,22550,22550,22550,0
20230718,193300,2931110150,22550,22550,22550,22550,0
20230718,193200,2931110150,22550,22550,22550,22550,0
20230718,193100,2931110150,22550,22550,22550,22550,0
20230718,193000,2931110150,22550,22550,22550,22550,0
20230718,192900,2931110150,22550,22550,22550,22550,0
20230718,192800,2931110150,22550,22550,22550,22550,0
20230718,192700,2931110150,22550,22550,22550,22550,0
20230718,192600,2931110150,22550,22550,22550,22550,0
20230718,192500,2931110150,22550,22550,22550,22550,0
20230718,192400,2931110150,22550,22550,22550,22550,0
20230718,192300,2931110150,22550,22550,22550,22550,0
20230718,192200,2931110150,22550,22550,22550,22550,0
20230718,192100,2931110150,22550,22550,22550,22550,0
20230718,192000,2931110150,22550,22550,22550,22550,0
20230718,191900,2931110150,22550,22550,22550,22550,0
20230718,191800,2931110150,22550,22550,22550,22550,0
20230718,191700,2931110150,22550,22550,22550,22550,0
20230718,191600,2931110150,22550,22550,22550,22550,0
20230718,191500,2931110150,22550,22550,22550,22550,0
20230718,191400,2931110150,22550,22550,22550,22550,0
20230718,191300,2931110150,22550,22550,22550,22550,0
20230718,191200,2931110150,22550,22550,22550,22550,1028
20230718,191100,2931110150,22550,22550,22550,22550,0
20230718,191000,2931110150,22550,22550,22550,22550,0
20230718,190900,2931110150,22550,22550,22550,22550,0
20230718,190800,2931110150,22550,22550,22550,22550,0
20230718,190700,2931110150,22550,22550,22550,22550,0
20230718,190600,2931110150,22550,22550,22550,22550,0
20230718,190500,2931110150,22550,22550,22550,22550,0
20230718,190400,2931110150,22550,22550,22550,22550,0
20230718,190300,2931110150,22550,22550,22550,22550,0
20230718,190200,2931110150,22550,22550,22550,22550,0
20230718,190100,2931110150,22550,22550,22550,22550,0
20230718,190000,2931110150,22550,22550,22550,22550,0
20230718,185900,2931110150,22550,22550,22550,22550,0
20230718,185800,2931110150,22550,22550,22550,22550,0
20230718,185700,2931110150,22550,22550,22550,22550,0
20230718,185600,2931110150,22550,22550,22550,22550,0
20230718,185500,2931110150,22550,22550,22550,22550,0
20230718,185400,2931110150,22550,22550,22550,22550,0
20230718,185300,2931110150,22550,22550,22550,22550,0
20230718,185200,2931110150,22550,22550,22550,22550,0
20230718,185100,2931110150,22550,22550,22550,22550,0
20230718,185000,2931110150,22550,22550,22550,22550,0
20230718,184900,2931110150,22550,22550,22550,22550,0
20230718,184800,2931110150,22550,22550,22550,22550,0
20230718,184700,2931110150,22550,22550,22550,22550,0
20230718,184600,2931110150,22550,22550,22550,22550,0
20230718,184500,2931110150,22550,22550,22550,22550,0
20230718,184400,2931110150,22550,22550,22550,22550,0
20230718,184300,2931110150,22550,22550,22550,22550,0
20230718,184200,2931110150,22550,22550,22550,22550,1028
20230718,184100,2931110150,22550,22550,22550,22550,0
20230718,184000,2931110150,22550,22550,22550,22550,0
20230718,183900,2931110150,22550,22550,22550,22550,0
20230718,183800,2931110150,22550,22550,22550,22550,0
20230718,183700,2931110150,22550,22550,22550,22550,0
20230718,183600,2931110150,22550,22550,22550,22550,0
20230718,183500,2931110150,22550,22550,22550,22550,0
20230718,183400,2931110150,22550,22550,22550,22550,0
20230718,183300,2931110150,22550,22550,22550,22550,0
20230718,183200,2931110150,22550,22550,22550,22550,0
20230718,183100,2931110150,22550,22550,22550,22550,0
20230718,183000,2931110150,22550,22550,22550,22550,0
20230718,182900,2931110150,22550,22550,22550,22550,0
20230718,182800,2931110150,22550,22550,22550,22550,0
20230718,182700,2931110150,22550,22550,22550,22550,0
20230718,182600,2931110150,22550,22550,22550,22550,0
20230718,182500,2931110150,22550,22550,22550,22550,0
20230718,182400,2931110150,22550,22550,22550,22550,0
20230718,182300,2931110150,22550,22550,22550,22550,0
20230718,182200,2931110150,22550,22550,22550,22550,0
20230718,182100,2931110150,22550,22550,22550,22550,0
20230718,182000,2931110150,22550,22550,22550,22550,0
20230718,181900,2931110150,22550,22550,22550,22550,0
20230718,181800,2931110150,22550,22550,22550,22550,0
20230718,181700,2931110150,22550,22550,22550,22550,0
20230718,181600,2931110150,22550,22550,22550,22550,0
20230718,181500,2931110150,22550,22550,22550,22550,0
20230718,181400,2931110150,22550,22550,22550,22550,0
20230718,181300,2931110150,22550,22550,22550,22550,0
20230718,181200,2931110150,22550,22550,22550,22550,1028
20230718,181100,2931110150,22550,22550,22550,22550,0
20230718,181000,2931110150,22550,22550,22550,22550,0
20230718,180900,2931110150,22550,22550,22550,22550,0
20230718,180800,2931110150,22550,22550,22550,22550,0
20230718,180700,2931110150,22550,22550,22550,22550,0
20230718,180600,2931110150,22550,22550,22550,22550,0
20230718,180500,2931110150,22550,22550,22550,22550,0
20230718,180400,2931110150,22550,22550,22550,22550,0
20230718,180300,2931110150,22550,22550,22550,22550,0
20230718,180200,2931110150,22550,22550,22550,22550,0
20230718,180100,2931110150,22550,22550,22550,22550,0
20230718,180000,2931110150,22550,22550,22550,22550,0
20230718,175900,2931110150,22550,22550,22550,22550,0
20230718,175800,2931110150,22550,22550,22550,22550,0
20230718,175700,2931110150,22550,22550,22550,22550,0
20230718,175600,2931110150,22550,22550,22550,22550,0
20230718,175500,2931110150,22550,22550,22550,22550,0
20230718,175400,2931110150,22550,22550,22550,22550,0
20230718,175300,2931110150,22550,22550,22550,22550,0
20230718,175200,2931110150,22550,22550,22550,22550,0
20230718,175100,2931110150,22550,22550,22550,22550,0
20230718,175000,2931110150,22550,22550,22550,22550,0
20230718,174900,2931110150,22550,22550,22550,22550,0
20230718,174800,2931110150,22550,22550,22550,22550,0
20230718,174700,2931110150,22550,22550,22550,22550,0
20230718,174600,2931110150,22550,22550,22550,22550,0
20230718,174500,2931110150,22550,22550,22550,22550,0
20230718,174400,2931110150,22550,22550,22550,22550,0
20230718,174300,2931110150,22550,22550,22550,22550,0
20230718,174200,2931110150,22550,22550,22550,22550,1028
20230718,174100,2931110150,22550,22550,22550,22550,0
20230718,174000,2931110150,22550,22550,22550,22550,0
20230718,173900,2931110150,22550,22550,22550,22550,0
20230718,173800,2931110150,22550,22550,22550,22550,0
20230718,173700,2931110150,22550,22550,22550,22550,0
20230718,173600,2931110150,22550,22550,22550,22550,0
20230718,173500,2931110150,22550,22550,22550,22550,0
20230718,173400,2931110150,22550,22550,22550,22550,0
20230718,173300,2931110150,22550,22550,22550,22550,0
20230718,173200,2931110150,22550,22550,22550,22550,0
20230718,173100,2931110150,22550,22550,22550,22550,0
20230718,173000,2931110150,22550,22550,22550,22550,0
20230718,172900,2931110150,22550,22550,22550,22550,0
20230718,172800,2931110150,22550,22550,22550,22550,0
20230718,172700,2931110150,22550,22550,22550,22550,0
20230718,172600,2931110150,22550,22550,22550,22550,0
20230718,172500,2931110150,22550,22550,22550,22550,0
20230718,172400,2931110150,22550,22550,22550,22550,0
20230718,172300,2931110150,22550,22550,22550,22550,0
20230718,172200,2931110150,22550,22550,22550,22550,0
20230718,172100,2931110150,22550,22550,22550,22550,0
20230718,172000,2931110150,22550,22550,22550,22550,0
20230718,171900,2931110150,22550,22550,22550,22550,0
20230718,171800,2931110150,22550,22550,22550,22550,0
20230718,171700,2931110150,22550,22550,22550,22550,0
20230718,171600,2931110150,22550,22550,22550,22550,0
20230718,171500,2931110150,22550,22550,22550,22550,0
20230718,171400,2931110150,22550,22550,22550,22550,0
20230718,171300,2931110150,22550,22550,22550,22550,0
20230718,171200,2931110150,22550,22550,22550,22550,1028
20230718,171100,2931110150,22550,22550,22550,22550,0
20230718,171000,2931110150,22550,22550,22550,22550,0
20230718,170900,2931110150,22550,22550,22550,22550,0
20230718,170800,2931110150,22550,22550,22550,22550,0
20230718,170700,2931110150,22550,22550,22550,22550,0
20230718,170600,2931110150,22550,22550,22550,22550,0
20230718,170500,2931110150,22550,22550,22550,22550,0
20230718,170400,2931110150,22550,22550,22550,22550,0
20230718,170300,2931110150,22550,22550,22550,22550,0
20230718,170200,2931110150,22550,22550,22550,22550,0
20230718,170100,2931110150,22550,22550,22550,22550,0
20230718,170000,2931110150,22550,22550,22550,22550,0
20230718,165900,2931110150,22550,22550,22550,22550,0
20230718,165800,2931110150,22550,22550,22550,22550,0
20230718,165700,2931110150,22550,22550,22550,22550,0
20230718,165600,2931110150,22550,22550,22550,22550,0
20230718,165500,2931110150,22550,22550,22550,22550,0
20230718,165400,2931110150,22550,22550,22550,22550,0
20230718,165300,2931110150,22550,22550,22550,22550,0
20230718,165200,2931110150,22550,22550,22550,22550,0
20230718,165100,2931110150,22550,22550,22550,22550,0
20230718,165000,2931110150,22550,22550,22550,22550,0
20230718,164900,2931110150,22550,22550,22550,22550,0
20230718,164800,2931110150,22550,22550,22550,22550,0
20230718,164700,2931110150,22550,22550,22550,22550,0
20230718,164600,2931110150,22550,22550,22550,22550,0
20230718,164500,2931110150,22550,22550,22550,22550,0
20230718,164400,2931110150,22550,22550,22550,22550,0
20230718,164300,2931110150,22550,22550,22550,22550,0
20230718,164200,2931110150,22550,22550,22550,22550,1028
20230718,164100,2931110150,22550,22550,22550,22550,0
20230718,164000,2931110150,22550,22550,22550,22550,0
20230718,163900,2931110150,22550,22550,22550,22550,0
20230718,163800,2931110150,22550,22550,22550,22550,0
20230718,163700,2931110150,22550,22550,22550,22550,0
20230718,163600,2931110150,22550,22550,22550,22550,0
20230718,163500,2931110150,22550,22550,22550,22550,0
20230718,163400,2931110150,22550,22550,22550,22550,0
20230718,163300,2931110150,22550,22550,22550,22550,0
20230718,163200,2931110150,22550,22550,22550,22550,0
20230718,163100,2931110150,22550,22550,22550,22550,0
20230718,163000,2931110150,22550,22550,22550,22550,0
20230718,162900,2931110150,22550,22550,22550,22550,0
20230718,162800,2931110150,22550,22550,22550,22550,0
20230718,162700,2931110150,22550,22550,22550,22550,0
20230718,162600,2931110150,22550,22550,22550,22550,0
20230718,162500,2931110150,22550,22550,22550,22550,0
20230718,162400,2931110150,22550,22550,22550,22550,0
20230718,162300,2931110150,22550,22550,22550,22550,0
20230718,162200,2931110150,22550,22550,22550,22550,0
20230718,162100,2931110150,22550,22550,22550,22550,0
20230718,162000,2931110150,22550,22550,22550,22550,0
20230718,161900,2931110150,22550,22550,22550,22550,0
20230718,161800,2931110150,22550,22550,22550,22550,0
20230718,161700,2931110150,22550,22550,22550,22550,0
20230718,161600,2931110150,22550,22550,22550,22550,0
20230718,161500,2931110150,22550,22550,22550,22550,0
20230718,161400,2931110150,22550,22550,22550,22550,0
20230718,161300,2931110150,22550,22550,22550,22550,0
20230718,161200,2931110150,22550,22550,22550,22550,1028
20230718,161100,2931110150,22550,22550,22550,22550,0
20230718,161000,2931110150,22550,22550,22550,22550,0
20230718,160900,2931110150,22550,22550,22550,22550,0
20230718,160800,2931110150,22550,22550,22550,22550,0
20230718,160700,2931110150,22550,22550,22550,22550,0
20230718,160600,2931110150,22550,22550,22550,22550,0
20230718,160500,2931110150,22550,22550,22550,22550,0
20230718,160400,2931110150,22550,22550,22550,22550,0
20230718,160300,2931110150,22550,22550,22550,22550,0
20230718,160200,2931110150,22550,22550,22550,22550,0
20230718,160100,2931110150,22550,22550,22550,22550,0
20230718,160000,2931110150,22550,22550,22550,22550,0
20230718,155900,2931110150,22550,22550,22550,22550,0
20230718,155800,2931110150,22550,22550,22550,22550,0
20230718,155700,2931110150,22550,22550,22550,22550,0
20230718,155600,2931110150,22550,22550,22550,22550,0
20230718,155500,2931110150,22550,22550,22550,22550,0
20230718,155400,2931110150,22550,22550,22550,22550,0
20230718,155300,2931110150,22550,22550,22550,22550,0
20230718,155200,2931110150,22550,22550,22550,22550,0
20230718,155100,2931110150,22550,22550,22550,22550,0
20230718,155000,2931110150,22550,22550,22550,22550,0
20230718,154900,2931110150,22550,22550,22550,22550,0
20230718,154800,2931110150,22550,22550,22550,22550,0
20230718,154700,2931110150,22550,22550,22550,22550,0
20230718,154600,2931110150,22550,22550,22550,22550,0
20230718,154500,2931110150,22550,22550,22550,22550,0
20230718,154400,2931110150,22550,22550,22550,22550,0
20230718,154300,2931110150,22550,22550,22550,22550,0
20230718,154200,2931110150,22550,22550,22550,22550,1028
20230718,154100,2931110150,22550,22550,22550,22550,0
20230718,154000,2931110150,22550,22550,22550,22550,0
20230718,153900,2931110150,22550,22550,22550,22550,0
20230718,153800,2931110150,22550,22550,22550,22550,0
20230718,153700,2931110150,22550,22550,22550,22550,0
20230718,153600,2931110150,22550,22550,22550,22550,0
20230718,153500,2931110150,22550,22550,22550,22550,0
20230718,153400,2931110150,22550,22550,22550,22550,0
20230718,153300,2931110150,22550,22550,22550,22550,0
20230718,153200,2931110150,22550,22550,22550,22550,0
20230718,153100,2931110150,22550,22550,22550,22550,0
20230718,153000,2931110150,22550,22550,22550,22550,1028
20230718,152900,2907928750,22650,22650,22650,22650,0
20230718,152800,2907928750,22650,22650,22650,22650,0
20230718,152700,2907928750,22650,22650,22650,22650,0
20230718,152600,2907928750,22650,22650,22650,22650,0
20230718,152500,2907928750,22650,22650,22650,22650,0
20230718,152400,2907928750,22650,22650,22650,22650,0
20230718,152300,2907928750,22650,22650,22650,22650,0
20230718,152200,2907928750,22650,22650,22650,22650,0
20230718,152100,2907928750,22650,22650,22650,22650,0
20230718,152000,2907928750,22650,22650,22650,22650,0
20230718,151900,2907928750,22650,22700,22750,22600,291
20230718,151800,2901348500,22750,22550,22750,22550,268
20230718,151700,2895292250,22600,22650,22750,22550,566
20230718,151600,2882512150,22650,22600,22750,22550,906
20230718,151500,2862035850,22750,22700,22750,22600,551
20230718,151400,2849554300,22700,22600,22700,22600,699
20230718,151300,2833745200,22650,22600,22700,22500,819
20230718,151200,2815263950,22550,22550,22750,22550,679
20230718,151100,2799938400,22750,22700,22750,22550,804
20230718,151000,2781781550,22700,22700,22700,22550,766
20230718,150900,2764478350,22550,22550,22700,22550,654
20230718,150800,2749722850,22550,22700,22700,22550,2837
20230718,150700,2685712800,22700,22650,22700,22600,721
20230718,150600,2669408350,22650,22600,22650,22600,526
20230718,150500,2657513800,22600,22650,22650,22550,868
20230718,150400,2637906850,22650,22700,22700,22600,620
20230718,150300,2623884100,22600,22650,22700,22550,1377
20230718,150200,2592730400,22600,22600,22650,22600,805
20230718,150100,2574532650,22650,22650,22700,22600,579
20230718,150000,2561439050,22600,22600,22700,22550,1156
20230718,145900,2535298950,22600,22600,22650,22600,649
20230718,145800,2520631400,22550,22600,22600,22550,1355
20230718,145700,2490021300,22600,22550,22650,22550,1210
20230718,145600,2462663850,22600,22600,22650,22550,2134
20230718,145500,2414501250,22600,22650,22650,22600,1411
20230718,145400,2382566650,22600,22700,22750,22600,969
20230718,145300,2360608850,22600,22650,22700,22600,687
20230718,145200,2345060900,22750,22600,22750,22600,739
20230718,145100,2328332300,22650,22650,22750,22600,832
20230718,145000,2309493000,22650,22650,22750,22650,839
20230718,144900,2290483750,22650,22700,22700,22650,1387
20230718,144800,2259024700,22700,22700,22700,22650,1012
20230718,144700,2236052900,22700,22700,22750,22650,1017
20230718,144600,2212964200,22700,22750,22750,22700,678
20230718,144500,2197565500,22750,22750,22750,22700,489
20230718,144400,2186453650,22750,22750,22750,22700,345
20230718,144300,2178615200,22750,22800,22800,22750,406
20230718,144200,2169378450,22800,22750,22800,22750,398
20230718,144100,2160323700,22750,22750,22750,22750,15
20230718,144000,2159982450,22750,22750,22750,22750,12
20230718,143900,2159709450,22800,22800,22800,22750,498
20230718,143800,2148365350,22800,22800,22800,22750,319
20230718,143700,2141092900,22750,22750,22750,22750,0
20230718,143600,2141092900,22750,22800,22800,22700,1163
20230718,143500,2114644600,22800,22750,22800,22750,56
20230718,143400,2113368600,22800,22800,22800,22750,225
20230718,143300,2108248900,22800,22750,22800,22750,213
20230718,143200,2103393150,22800,22800,22800,22750,50
20230718,143100,2102253900,22800,22800,22800,22750,341
20230718,143000,2094492000,22800,22750,22800,22750,117
20230718,142900,2091825350,22750,22800,22800,22750,61
20230718,142800,2090436150,22750,22800,22850,22750,618
20230718,142700,2076351950,22800,22800,22850,22750,1066
20230718,142600,2052047450,22800,22900,22900,22800,3091
20230718,142500,1981495400,22850,22900,22900,22850,212
20230718,142400,1976651050,22900,22900,22900,22900,351
20230718,142300,1968613150,22900,22900,22900,22850,412
20230718,142200,1959188650,22900,22900,22900,22900,2
20230718,142100,1959142850,22850,22850,22900,22850,348
20230718,142000,1951190900,22850,22900,22900,22850,400
20230718,141900,1942041950,22900,22850,22900,22850,26
20230718,141800,1941447550,22850,22850,22900,22850,246
20230718,141700,1935826000,22900,22900,22900,22850,36
20230718,141600,1935002350,22850,22850,22850,22850,2
20230718,141500,1934956650,22850,22850,22850,22850,205
20230718,141400,1930272400,22900,22900,22900,22850,34
20230718,141300,1929495200,22900,22900,22900,22850,260
20230718,141200,1923551450,22900,22900,22900,22900,155
20230718,141100,1920001950,22850,22850,22850,22850,17
20230718,141000,1919613500,22850,22850,22900,22850,219
20230718,140900,1914609300,22850,22850,22850,22850,2
20230718,140800,1914563600,22900,22850,22900,22850,336
20230718,140700,1906869950,22850,22950,22950,22850,217
20230718,140600,1901910900,22950,22950,22950,22900,16
20230718,140500,1901544300,22900,22900,22900,22900,1065
20230718,140400,1877155800,22900,22900,22900,22900,500
20230718,140300,1865705800,22900,22900,22900,22900,13
20230718,140200,1865408100,22900,22900,22900,22900,221
20230718,140100,1860347200,22950,22950,22950,22900,16
20230718,140000,1859980100,22950,22950,22950,22950,5
20230718,135900,1859865350,22950,22900,22950,22900,28
20230718,135800,1859224100,22950,22900,22950,22900,2
20230718,135700,1859178250,22950,22950,22950,22950,4
20230718,135600,1859086450,22900,22900,22900,22900,16
20230718,135500,1858720050,22950,22900,22950,22900,22
20230718,135400,1858215800,22900,22900,22900,22900,2
20230718,135300,1858170000,22950,22900,22950,22900,16
20230718,135200,1857803550,22900,22950,22950,22900,122
20230718,135100,1855003700,22900,22950,22950,22900,22
20230718,135000,1854499400,22900,22900,22900,22900,46
20230718,134900,1853446000,22900,22900,22900,22900,0
20230718,134800,1853446000,22900,22900,22900,22900,62
20230718,134700,1852026200,22900,22900,22900,22900,15
20230718,134600,1851682700,22900,22900,22900,22900,2
20230718,134500,1851636900,22950,22900,22950,22900,56
20230718,134400,1850351750,22900,22900,22950,22900,146
20230718,134300,1847008250,22900,22900,22900,22900,19
20230718,134200,1846573150,22900,22950,22950,22900,225
20230718,134100,1841419400,22950,22900,22950,22900,57
20230718,134000,1840112050,22900,22900,22900,22900,11
20230718,133900,1839860150,22900,22900,22900,22900,2
20230718,133800,1839814350,22900,22900,22900,22900,15
20230718,133700,1839470850,22950,22950,22950,22950,78
20230718,133600,1837680750,22900,22950,23000,22900,77
20230718,133500,1835916600,22950,22950,22950,22950,265
20230718,133400,1829834850,22950,22950,22950,22950,0
20230718,133300,1829834850,22950,22950,22950,22950,14
20230718,133200,1829513550,22950,22950,22950,22950,17
20230718,133100,1829123400,22950,22950,22950,22950,701
20230718,133000,1813035450,22950,22950,22950,22950,120
20230718,132900,1810281450,22950,22950,22950,22950,11
20230718,132800,1810029000,22950,23000,23000,22950,371
20230718,132700,1801497700,23000,23000,23000,23000,0
20230718,132600,1801497700,23000,22950,23000,22950,53
20230718,132500,1800279100,22950,22950,22950,22900,113
20230718,132400,1797690200,22950,22950,22950,22950,2
20230718,132300,1797644300,22900,22950,22950,22900,49
20230718,132200,1796521850,22950,22950,22950,22900,20
20230718,132100,1796063750,22900,22950,22950,22900,13
20230718,132000,1795766000,22950,23000,23000,22950,1753
20230718,131900,1755534550,22950,23000,23000,22950,4901
20230718,131800,1642812300,23050,23050,23050,23050,10
20230718,131700,1642581800,23000,23000,23000,23000,13
20230718,131600,1642282800,23000,23050,23050,23000,25
20230718,131500,1641707300,23050,23000,23050,23000,27
20230718,131400,1641085000,23000,23000,23000,23000,12
20230718,131300,1640809000,23000,23050,23050,23000,2463
20230718,131200,1584137600,23050,23100,23100,23050,1734
20230718,131100,1544168300,23050,23050,23050,23050,1
20230718,131000,1544145250,23050,23050,23050,23050,27
20230718,130900,1543522900,23050,23100,23100,23050,12
20230718,130800,1543245800,23100,23050,23100,23050,2
20230718,130700,1543199650,23050,23050,23050,23050,15
20230718,130600,1542853900,23150,23100,23150,23100,14
20230718,130500,1542530450,23150,23150,23150,23150,0
20230718,130400,1542530450,23150,23050,23150,23050,237
20230718,130300,1537056500,23100,23100,23100,23100,68
20230718,130200,1535485700,23100,23100,23100,23100,68
20230718,130100,1533914900,23100,23100,23100,23100,80
20230718,130000,1532066900,23100,23100,23100,23100,1
20230718,125900,1532043800,23100,23100,23100,23100,11
20230718,125800,1531789700,23100,23100,23100,23100,152
20230718,125700,1528278500,23100,23100,23100,23100,45
20230718,125600,1527239000,23100,23100,23100,23100,1
20230718,125500,1527215900,23150,23100,23150,23100,29
20230718,125400,1526545950,23100,23100,23100,23100,130
20230718,125300,1523542950,23100,23100,23100,23100,220
20230718,125200,1518460950,23100,23100,23100,23100,78
20230718,125100,1516659150,23100,23100,23100,23100,13
20230718,125000,1516358850,23100,23100,23100,23100,0
20230718,124900,1516358850,23100,23150,23150,23100,26
20230718,124800,1515757750,23150,23150,23150,23150,1
20230718,124700,1515734600,23050,23150,23150,23050,263
20230718,124600,1509659800,23100,23050,23100,23050,850
20230718,124500,1490025550,23050,23100,23100,23050,3
20230718,124400,1489956350,23000,23050,23050,23000,15
20230718,124300,1489611300,23050,23100,23100,23000,505
20230718,124200,1477970800,23100,23050,23100,23050,4
20230718,124100,1477878450,23050,23050,23050,23050,25
20230718,124000,1477302200,23000,23000,23050,23000,473
20230718,123900,1466400950,23050,23050,23050,23050,0
20230718,123800,1466400950,23050,23050,23050,23050,893
20230718,123700,1445817300,23050,23000,23050,23000,1344
20230718,123600,1414846200,23000,23050,23050,23000,25
20230718,123500,1414270550,23000,23000,23000,23000,0
20230718,123400,1414270550,23000,23000,23000,23000,16
20230718,123300,1413902550,23000,23000,23000,23000,36
20230718,123200,1413074550,23000,23050,23050,23000,14
20230718,123100,1412752500,23050,23050,23050,23000,20
20230718,123000,1412292250,23050,23050,23050,23050,0
20230718,122900,1412292250,23050,23000,23100,23000,27
20230718,122800,1411670450,23100,23050,23100,23000,366
20230718,122700,1403234850,23050,23000,23050,23000,217
20230718,122600,1398233050,23000,23000,23000,23000,68
20230718,122500,1396669050,23000,23000,23000,23000,27
20230718,122400,1396048050,23050,23050,23050,23050,64
20230718,122300,1394572850,23000,23050,23050,23000,13
20230718,122200,1394273300,23000,23050,23050,23000,115
20230718,122100,1391623300,23000,23050,23050,23000,32
20230718,122000,1390887250,23000,23000,23000,23000,500
20230718,121900,1379387250,23000,23000,23000,23000,434
20230718,121800,1369405250,23050,22950,23050,22950,2034
20230718,121700,1322612800,23000,23000,23000,22950,2652
20230718,121600,1261619250,22950,23000,23000,22950,71
20230718,121500,1259987100,23000,23000,23000,23000,636
20230718,121400,1245359100,22950,22950,23000,22950,20
20230718,121300,1244899750,22950,22950,22950,22950,28
20230718,121200,1244257150,22950,22950,22950,22950,47
20230718,121100,1243178500,22950,22950,22950,22950,67
20230718,121000,1241640850,22950,22950,22950,22950,28
20230718,120900,1240998250,23000,22950,23000,22950,19
20230718,120800,1240562150,22950,22950,22950,22950,365
20230718,120700,1232185400,22950,22900,22950,22900,228
20230718,120600,1226954500,22950,22900,22950,22900,12
20230718,120500,1226679650,22950,23000,23000,22950,20
20230718,120400,1226220600,22900,22950,23000,22900,236
20230718,120300,1220805250,23000,22950,23000,22900,1005
20230718,120200,1197737850,22900,22950,22950,22900,14
20230718,120100,1197417150,22950,22900,22950,22900,107
20230718,120000,1194964850,22900,22900,22900,22900,0
20230718,115900,1194964850,22900,22900,22900,22900,1
20230718,115800,1194941950,22900,22950,22950,22900,158
20230718,115700,1191316450,22950,23000,23000,22950,1244
20230718,115600,1162705400,22950,22950,22950,22950,118
20230718,115500,1159997300,22950,22950,23000,22950,432
20230718,115400,1150079650,22950,23000,23000,22950,7
20230718,115300,1149918750,22950,22950,22950,22950,0
20230718,115200,1149918750,22950,22950,22950,22950,39
20230718,115100,1149023700,22950,22950,22950,22950,12
20230718,115000,1148748300,22950,23000,23000,22950,11
20230718,114900,1148495350,23000,22950,23000,22950,563
20230718,114800,1135556750,23000,23000,23000,23000,291
20230718,114700,1128863750,23000,23000,23000,23000,498
20230718,114600,1117409750,23000,23050,23050,23000,18
20230718,114500,1116995700,23050,23050,23050,23050,18
20230718,114400,1116580800,23000,23000,23000,23000,1
20230718,114300,1116557800,23000,23000,23050,23000,99
20230718,114200,1114280700,23000,23000,23000,23000,632
20230718,114100,1099744700,22950,22950,22950,22950,880
20230718,114000,1079548700,23000,22950,23000,22950,79
20230718,113900,1077735600,22950,23000,23000,22950,741
20230718,113800,1060693200,23050,23000,23050,23000,1056
20230718,113700,1036398700,23050,23050,23050,23000,4
20230718,113600,1036306550,23050,23050,23100,23050,438
20230718,113500,1026210500,23050,23050,23050,23050,17
20230718,113400,1025818650,23050,23000,23050,23000,691
20230718,113300,1009891150,23000,23000,23000,23000,1442
20230718,113200,976725150,23000,23000,23000,23000,846
20230718,113100,957267150,23000,23000,23000,23000,2
20230718,113000,957221150,23000,23000,23000,23000,1
20230718,112900,957198150,23000,23050,23050,23000,236
20230718,112800,951759250,23050,23050,23050,23050,324
20230718,112700,944291050,23100,23050,23100,23050,8
20230718,112600,944106450,23050,23100,23100,23050,22
20230718,112500,943598600,23100,23050,23100,23050,12
20230718,112400,943321950,23050,23100,23100,23050,3
20230718,112300,943252750,23100,23100,23100,23100,51
20230718,112200,942074650,23150,23100,23150,23100,40
20230718,112100,941150150,23100,23100,23100,23100,30
20230718,112000,940457150,23150,23100,23150,23100,41
20230718,111900,939508050,23150,23150,23150,23150,13
20230718,111800,939207100,23100,23100,23100,23100,1
20230718,111700,939184000,23100,23100,23100,23100,14
20230718,111600,938860600,23150,23150,23150,23150,1
20230718,111500,938837450,23100,23100,23100,23100,1
20230718,111400,938814350,23100,23100,23100,23100,18
20230718,111300,938398550,23100,23100,23100,23100,12
20230718,111200,938121350,23100,23100,23100,23100,9
20230718,111100,937913450,23100,23100,23100,23100,1
20230718,111000,937890350,23150,23100,23150,23100,14
20230718,110900,937566850,23100,23100,23100,23100,2
20230718,110800,937520650,23150,23150,23150,23150,1
20230718,110700,937497500,23100,23100,23150,23100,220
20230718,110600,932415450,23050,23100,23100,23050,213
20230718,110500,927505750,23050,23050,23050,23050,1513
20230718,110400,892631100,23050,23000,23050,23000,2
20230718,110300,892585050,23000,23000,23000,23000,0
20230718,110200,892585050,23000,23000,23000,23000,13
20230718,110100,892286050,23000,23000,23000,23000,726
20230718,110000,875588050,23000,23000,23000,23000,1
20230718,105900,875565050,23000,23050,23050,23000,343
20230718,105800,867668950,23050,23000,23050,23000,850
20230718,105700,848084750,23000,23050,23050,22950,2207
20230718,105600,797376500,23050,23050,23050,23050,124
20230718,105500,794518300,23100,23100,23100,23050,20
20230718,105400,794056900,23050,23050,23100,23050,12
20230718,105300,793780250,23050,23050,23050,23050,28
20230718,105200,793134850,23100,23100,23100,23100,3
20230718,105100,793065550,23050,23050,23050,23050,252
20230718,105000,787256950,23100,23050,23100,23050,13
20230718,104900,786957250,23050,23050,23050,23050,104
20230718,104800,784560050,23050,23050,23100,23050,204
20230718,104700,779857800,23050,23050,23050,23050,54
20230718,104600,778613100,23050,23050,23050,23050,21
20230718,104500,778129050,23050,23000,23100,23000,570
20230718,104400,765014750,23000,23000,23000,23000,0
20230718,104300,765014750,23000,23000,23000,23000,494
20230718,104200,753652750,23050,23050,23050,23050,22
20230718,104100,753145650,23000,23000,23000,23000,8
20230718,104000,752961650,23050,23050,23050,23050,306
20230718,103900,745908350,23050,23050,23050,23050,2
20230718,103800,745862250,23100,23100,23100,23100,12
20230718,103700,745585050,23100,23100,23100,23100,27
20230718,103600,744961350,23100,23050,23100,23050,11
20230718,103500,744707750,23100,23100,23100,23100,2
20230718,103400,744661550,23100,23100,23100,23100,2
20230718,103300,744615350,23100,23050,23100,23050,127
20230718,103200,741687950,23050,23050,23050,23050,0
20230718,103100,741687950,23050,23050,23050,23050,102
20230718,103000,739336850,23050,23050,23050,23050,1
20230718,102900,739313800,23050,23050,23050,23050,2
20230718,102800,739267700,23050,23000,23050,23000,20
20230718,102700,738806750,23000,23000,23050,23000,15
20230718,102600,738461100,23050,23050,23050,23050,4
20230718,102500,738368900,23000,23050,23050,23000,98
20230718,102400,736110550,23050,23000,23050,23000,18
20230718,102300,735696400,23000,23050,23050,23000,7
20230718,102200,735535150,23050,23050,23050,23050,0
20230718,102100,735535150,23050,23000,23050,23000,19
20230718,102000,735098100,23050,23050,23050,23050,0
20230718,101900,735098100,23050,22950,23050,22950,1361
20230718,101800,703813450,22950,22950,22950,22950,7
20230718,101700,703652800,22950,22900,22950,22900,57
20230718,101600,702346950,22900,22950,22950,22900,507
20230718,101500,690713100,22950,22950,22950,22950,1
20230718,101400,690690150,22950,22950,22950,22950,0
20230718,101300,690690150,22950,22950,22950,22950,64
20230718,101200,689221350,23000,22950,23000,22900,531
20230718,101100,677045250,22950,22950,22950,22950,206
20230718,101000,672317550,22950,22950,22950,22950,1
20230718,100900,672294600,22950,23000,23000,22950,120
20230718,100800,669540500,22950,22950,22950,22950,867
20230718,100700,649642850,22950,22950,22950,22950,5
20230718,100600,649528100,22950,22900,22950,22900,36
20230718,100500,648703600,22900,22850,22900,22850,322
20230718,100400,641329900,22850,22900,22900,22850,1038
20230718,100300,617562000,22950,22950,22950,22950,14
20230718,100200,617240700,22950,22900,22950,22900,3
20230718,100100,617171900,22900,22900,22900,22900,28
20230718,100000,616530700,22900,22900,22900,22900,38
20230718,095900,615660500,22950,22900,22950,22900,877
20230718,095800,595577100,22900,22900,22900,22900,20
20230718,095700,595119100,22900,22900,22900,22900,944
20230718,095600,573501500,22900,22900,22900,22900,19
20230718,095500,573066400,22850,22900,22900,22850,24
20230718,095400,572517750,22900,22950,22950,22900,898
20230718,095300,551953500,22950,22900,22950,22900,263
20230718,095200,545930750,22900,22950,22950,22900,2075
20230718,095100,498412650,23000,23000,23000,22900,1060
20230718,095000,474087800,22950,22950,23000,22950,22
20230718,094900,473582550,22950,22950,22950,22950,1107
20230718,094800,448176900,23000,23000,23000,23000,3
20230718,094700,448107900,22950,23000,23000,22950,607
20230718,094600,434176250,23000,23000,23050,22950,1709
20230718,094500,394870100,23000,22950,23000,22900,529
20230718,094400,382729250,22950,22950,23000,22900,266
20230718,094300,376629400,22950,23000,23000,22950,266
20230718,094200,370524600,22950,22900,23000,22900,517
20230718,094100,358674200,22900,22900,22950,22900,1344
20230718,094000,327896550,22900,22950,22950,22900,589
20230718,093900,314408100,22900,22900,22950,22900,346
20230718,093800,306483300,22900,22850,22900,22850,905
20230718,093700,285803250,22850,22850,22900,22800,1230
20230718,093600,257713450,22850,22900,22950,22850,1637
20230718,093500,220213950,22900,23100,23100,22900,3708
20230718,093400,135122750,23100,23100,23100,23100,9
20230718,093300,134914850,23100,23150,23150,23100,390
20230718,093200,125905600,23150,23150,23150,23150,6
20230718,093100,125766700,23150,23150,23200,23100,72
20230718,093000,124099400,23200,23150,23200,23150,86
20230718,092900,122108400,23150,23200,23250,23150,339
20230718,092800,114245850,23200,23250,23250,23200,220
20230718,092700,109141700,23250,23250,23250,23250,3
20230718,092600,109071950,23250,23250,23250,23250,149
20230718,092500,105607700,23250,23300,23300,23250,79
20230718,092400,103770900,23300,23250,23300,23250,19
20230718,092300,103329100,23250,23250,23300,23250,51
20230718,092200,102143300,23250,23250,23250,23250,2
20230718,092100,102096800,23250,23300,23300,23250,39
20230718,092000,101189900,23300,23300,23300,23250,9
20230718,091900,100980450,23300,23200,23300,23200,350
20230718,091800,92842700,23250,23250,23250,23250,391
20230718,091700,83751950,23300,23350,23350,23300,526
20230718,091600,71496100,23350,23350,23350,23300,116
20230718,091500,68788500,23400,23350,23400,23350,43
20230718,091400,67784400,23350,23400,23400,23350,222
20230718,091300,62600650,23350,23350,23350,23350,32
20230718,091200,61853450,23350,23350,23350,23350,461
20230718,091100,51089100,23350,23400,23400,23350,508
20230718,091000,39203000,23400,23400,23450,23400,116
20230718,090900,36487700,23450,23450,23450,23450,1
20230718,090800,36464250,23450,23450,23450,23450,75
20230718,090700,34705500,23450,23500,23500,23450,179
20230718,090600,30505400,23500,23500,23500,23450,168
20230718,090500,26557900,23500,23450,23500,23450,89
20230718,090400,24470450,23500,23400,23500,23400,45
20230718,090300,23414350,23450,23400,23450,23400,130
20230718,090200,20367300,23500,23600,23700,23400,288
20230718,090100,13584800,23700,23500,23700,23500,238
20230718,090000,7985800,23500,23350,23900,23350,341