KissMeData/372170/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,205600,104776253600,225000,225000,225000,225000,6923
20230718,205500,104776253600,225000,225000,225000,225000,0
20230718,205400,104776253600,225000,225000,225000,225000,0
20230718,205300,104776253600,225000,225000,225000,225000,0
20230718,205200,104776253600,225000,225000,225000,225000,0
20230718,205100,104776253600,225000,225000,225000,225000,0
20230718,205000,104776253600,225000,225000,225000,225000,0
20230718,204900,104776253600,225000,225000,225000,225000,0
20230718,204800,104776253600,225000,225000,225000,225000,0
20230718,204700,104776253600,225000,225000,225000,225000,0
20230718,204600,104776253600,225000,225000,225000,225000,0
20230718,204500,104776253600,225000,225000,225000,225000,0
20230718,204400,104776253600,225000,225000,225000,225000,0
20230718,204300,104776253600,225000,225000,225000,225000,0
20230718,204200,104776253600,225000,225000,225000,225000,0
20230718,204100,104776253600,225000,225000,225000,225000,0
20230718,204000,104776253600,225000,225000,225000,225000,0
20230718,203900,104776253600,225000,225000,225000,225000,0
20230718,203800,104776253600,225000,225000,225000,225000,0
20230718,203700,104776253600,225000,225000,225000,225000,0
20230718,203600,104776253600,225000,225000,225000,225000,0
20230718,203500,104776253600,225000,225000,225000,225000,0
20230718,203400,104776253600,225000,225000,225000,225000,0
20230718,203300,104776253600,225000,225000,225000,225000,0
20230718,203200,104776253600,225000,225000,225000,225000,0
20230718,203100,104776253600,225000,225000,225000,225000,0
20230718,203000,104776253600,225000,225000,225000,225000,0
20230718,202900,104776253600,225000,225000,225000,225000,0
20230718,202800,104776253600,225000,225000,225000,225000,0
20230718,202700,104776253600,225000,225000,225000,225000,0
20230718,202600,104776253600,225000,225000,225000,225000,6923
20230718,202500,104776253600,225000,225000,225000,225000,0
20230718,202400,104776253600,225000,225000,225000,225000,0
20230718,202300,104776253600,225000,225000,225000,225000,0
20230718,202200,104776253600,225000,225000,225000,225000,0
20230718,202100,104776253600,225000,225000,225000,225000,0
20230718,202000,104776253600,225000,225000,225000,225000,0
20230718,201900,104776253600,225000,225000,225000,225000,0
20230718,201800,104776253600,225000,225000,225000,225000,0
20230718,201700,104776253600,225000,225000,225000,225000,0
20230718,201600,104776253600,225000,225000,225000,225000,0
20230718,201500,104776253600,225000,225000,225000,225000,0
20230718,201400,104776253600,225000,225000,225000,225000,0
20230718,201300,104776253600,225000,225000,225000,225000,0
20230718,201200,104776253600,225000,225000,225000,225000,0
20230718,201100,104776253600,225000,225000,225000,225000,0
20230718,201000,104776253600,225000,225000,225000,225000,0
20230718,200900,104776253600,225000,225000,225000,225000,0
20230718,200800,104776253600,225000,225000,225000,225000,0
20230718,200700,104776253600,225000,225000,225000,225000,0
20230718,200600,104776253600,225000,225000,225000,225000,0
20230718,200500,104776253600,225000,225000,225000,225000,0
20230718,200400,104776253600,225000,225000,225000,225000,0
20230718,200300,104776253600,225000,225000,225000,225000,0
20230718,200200,104776253600,225000,225000,225000,225000,0
20230718,200100,104776253600,225000,225000,225000,225000,0
20230718,200000,104776253600,225000,225000,225000,225000,0
20230718,195900,104776253600,225000,225000,225000,225000,0
20230718,195800,104776253600,225000,225000,225000,225000,0
20230718,195700,104776253600,225000,225000,225000,225000,0
20230718,195600,104776253600,225000,225000,225000,225000,6923
20230718,195500,104776253600,225000,225000,225000,225000,0
20230718,195400,104776253600,225000,225000,225000,225000,0
20230718,195300,104776253600,225000,225000,225000,225000,0
20230718,195200,104776253600,225000,225000,225000,225000,0
20230718,195100,104776253600,225000,225000,225000,225000,0
20230718,195000,104776253600,225000,225000,225000,225000,0
20230718,194900,104776253600,225000,225000,225000,225000,0
20230718,194800,104776253600,225000,225000,225000,225000,0
20230718,194700,104776253600,225000,225000,225000,225000,0
20230718,194600,104776253600,225000,225000,225000,225000,0
20230718,194500,104776253600,225000,225000,225000,225000,0
20230718,194400,104776253600,225000,225000,225000,225000,0
20230718,194300,104776253600,225000,225000,225000,225000,0
20230718,194200,104776253600,225000,225000,225000,225000,0
20230718,194100,104776253600,225000,225000,225000,225000,0
20230718,194000,104776253600,225000,225000,225000,225000,0
20230718,193900,104776253600,225000,225000,225000,225000,0
20230718,193800,104776253600,225000,225000,225000,225000,0
20230718,193700,104776253600,225000,225000,225000,225000,0
20230718,193600,104776253600,225000,225000,225000,225000,0
20230718,193500,104776253600,225000,225000,225000,225000,0
20230718,193400,104776253600,225000,225000,225000,225000,0
20230718,193300,104776253600,225000,225000,225000,225000,0
20230718,193200,104776253600,225000,225000,225000,225000,0
20230718,193100,104776253600,225000,225000,225000,225000,0
20230718,193000,104776253600,225000,225000,225000,225000,0
20230718,192900,104776253600,225000,225000,225000,225000,0
20230718,192800,104776253600,225000,225000,225000,225000,0
20230718,192700,104776253600,225000,225000,225000,225000,0
20230718,192600,104776253600,225000,225000,225000,225000,6923
20230718,192500,104776253600,225000,225000,225000,225000,0
20230718,192400,104776253600,225000,225000,225000,225000,0
20230718,192300,104776253600,225000,225000,225000,225000,0
20230718,192200,104776253600,225000,225000,225000,225000,0
20230718,192100,104776253600,225000,225000,225000,225000,0
20230718,192000,104776253600,225000,225000,225000,225000,0
20230718,191900,104776253600,225000,225000,225000,225000,0
20230718,191800,104776253600,225000,225000,225000,225000,0
20230718,191700,104776253600,225000,225000,225000,225000,0
20230718,191600,104776253600,225000,225000,225000,225000,0
20230718,191500,104776253600,225000,225000,225000,225000,0
20230718,191400,104776253600,225000,225000,225000,225000,0
20230718,191300,104776253600,225000,225000,225000,225000,0
20230718,191200,104776253600,225000,225000,225000,225000,0
20230718,191100,104776253600,225000,225000,225000,225000,0
20230718,191000,104776253600,225000,225000,225000,225000,0
20230718,190900,104776253600,225000,225000,225000,225000,0
20230718,190800,104776253600,225000,225000,225000,225000,0
20230718,190700,104776253600,225000,225000,225000,225000,0
20230718,190600,104776253600,225000,225000,225000,225000,0
20230718,190500,104776253600,225000,225000,225000,225000,0
20230718,190400,104776253600,225000,225000,225000,225000,0
20230718,190300,104776253600,225000,225000,225000,225000,0
20230718,190200,104776253600,225000,225000,225000,225000,0
20230718,190100,104776253600,225000,225000,225000,225000,0
20230718,190000,104776253600,225000,225000,225000,225000,0
20230718,185900,104776253600,225000,225000,225000,225000,0
20230718,185800,104776253600,225000,225000,225000,225000,0
20230718,185700,104776253600,225000,225000,225000,225000,0
20230718,185600,104776253600,225000,225000,225000,225000,6923
20230718,185500,104776253600,225000,225000,225000,225000,0
20230718,185400,104776253600,225000,225000,225000,225000,0
20230718,185300,104776253600,225000,225000,225000,225000,0
20230718,185200,104776253600,225000,225000,225000,225000,0
20230718,185100,104776253600,225000,225000,225000,225000,0
20230718,185000,104776253600,225000,225000,225000,225000,0
20230718,184900,104776253600,225000,225000,225000,225000,0
20230718,184800,104776253600,225000,225000,225000,225000,0
20230718,184700,104776253600,225000,225000,225000,225000,0
20230718,184600,104776253600,225000,225000,225000,225000,0
20230718,184500,104776253600,225000,225000,225000,225000,0
20230718,184400,104776253600,225000,225000,225000,225000,0
20230718,184300,104776253600,225000,225000,225000,225000,0
20230718,184200,104776253600,225000,225000,225000,225000,0
20230718,184100,104776253600,225000,225000,225000,225000,0
20230718,184000,104776253600,225000,225000,225000,225000,0
20230718,183900,104776253600,225000,225000,225000,225000,0
20230718,183800,104776253600,225000,225000,225000,225000,0
20230718,183700,104776253600,225000,225000,225000,225000,0
20230718,183600,104776253600,225000,225000,225000,225000,0
20230718,183500,104776253600,225000,225000,225000,225000,0
20230718,183400,104776253600,225000,225000,225000,225000,0
20230718,183300,104776253600,225000,225000,225000,225000,0
20230718,183200,104776253600,225000,225000,225000,225000,0
20230718,183100,104776253600,225000,225000,225000,225000,0
20230718,183000,104776253600,225000,225000,225000,225000,0
20230718,182900,104776253600,225000,225000,225000,225000,0
20230718,182800,104776253600,225000,225000,225000,225000,0
20230718,182700,104776253600,225000,225000,225000,225000,0
20230718,182600,104776253600,225000,225000,225000,225000,6923
20230718,182500,104776253600,225000,225000,225000,225000,0
20230718,182400,104776253600,225000,225000,225000,225000,0
20230718,182300,104776253600,225000,225000,225000,225000,0
20230718,182200,104776253600,225000,225000,225000,225000,0
20230718,182100,104776253600,225000,225000,225000,225000,0
20230718,182000,104776253600,225000,225000,225000,225000,0
20230718,181900,104776253600,225000,225000,225000,225000,0
20230718,181800,104776253600,225000,225000,225000,225000,0
20230718,181700,104776253600,225000,225000,225000,225000,0
20230718,181600,104776253600,225000,225000,225000,225000,0
20230718,181500,104776253600,225000,225000,225000,225000,0
20230718,181400,104776253600,225000,225000,225000,225000,0
20230718,181300,104776253600,225000,225000,225000,225000,0
20230718,181200,104776253600,225000,225000,225000,225000,0
20230718,181100,104776253600,225000,225000,225000,225000,0
20230718,181000,104776253600,225000,225000,225000,225000,0
20230718,180900,104776253600,225000,225000,225000,225000,0
20230718,180800,104776253600,225000,225000,225000,225000,0
20230718,180700,104776253600,225000,225000,225000,225000,0
20230718,180600,104776253600,225000,225000,225000,225000,0
20230718,180500,104776253600,225000,225000,225000,225000,0
20230718,180400,104776253600,225000,225000,225000,225000,0
20230718,180300,104776253600,225000,225000,225000,225000,0
20230718,180200,104776253600,225000,225000,225000,225000,0
20230718,180100,104776253600,225000,225000,225000,225000,0
20230718,180000,104776253600,225000,225000,225000,225000,0
20230718,175900,104776253600,225000,225000,225000,225000,0
20230718,175800,104776253600,225000,225000,225000,225000,0
20230718,175700,104776253600,225000,225000,225000,225000,0
20230718,175600,104776253600,225000,225000,225000,225000,6923
20230718,175500,104776253600,225000,225000,225000,225000,0
20230718,175400,104776253600,225000,225000,225000,225000,0
20230718,175300,104776253600,225000,225000,225000,225000,0
20230718,175200,104776253600,225000,225000,225000,225000,0
20230718,175100,104776253600,225000,225000,225000,225000,0
20230718,175000,104776253600,225000,225000,225000,225000,0
20230718,174900,104776253600,225000,225000,225000,225000,0
20230718,174800,104776253600,225000,225000,225000,225000,0
20230718,174700,104776253600,225000,225000,225000,225000,0
20230718,174600,104776253600,225000,225000,225000,225000,0
20230718,174500,104776253600,225000,225000,225000,225000,0
20230718,174400,104776253600,225000,225000,225000,225000,0
20230718,174300,104776253600,225000,225000,225000,225000,0
20230718,174200,104776253600,225000,225000,225000,225000,0
20230718,174100,104776253600,225000,225000,225000,225000,0
20230718,174000,104776253600,225000,225000,225000,225000,0
20230718,173900,104776253600,225000,225000,225000,225000,0
20230718,173800,104776253600,225000,225000,225000,225000,0
20230718,173700,104776253600,225000,225000,225000,225000,0
20230718,173600,104776253600,225000,225000,225000,225000,0
20230718,173500,104776253600,225000,225000,225000,225000,0
20230718,173400,104776253600,225000,225000,225000,225000,0
20230718,173300,104776253600,225000,225000,225000,225000,0
20230718,173200,104776253600,225000,225000,225000,225000,0
20230718,173100,104776253600,225000,225000,225000,225000,0
20230718,173000,104776253600,225000,225000,225000,225000,0
20230718,172900,104776253600,225000,225000,225000,225000,0
20230718,172800,104776253600,225000,225000,225000,225000,0
20230718,172700,104776253600,225000,225000,225000,225000,0
20230718,172600,104776253600,225000,225000,225000,225000,6923
20230718,172500,104776253600,225000,225000,225000,225000,0
20230718,172400,104776253600,225000,225000,225000,225000,0
20230718,172300,104776253600,225000,225000,225000,225000,0
20230718,172200,104776253600,225000,225000,225000,225000,0
20230718,172100,104776253600,225000,225000,225000,225000,0
20230718,172000,104776253600,225000,225000,225000,225000,0
20230718,171900,104776253600,225000,225000,225000,225000,0
20230718,171800,104776253600,225000,225000,225000,225000,0
20230718,171700,104776253600,225000,225000,225000,225000,0
20230718,171600,104776253600,225000,225000,225000,225000,0
20230718,171500,104776253600,225000,225000,225000,225000,0
20230718,171400,104776253600,225000,225000,225000,225000,0
20230718,171300,104776253600,225000,225000,225000,225000,0
20230718,171200,104776253600,225000,225000,225000,225000,0
20230718,171100,104776253600,225000,225000,225000,225000,0
20230718,171000,104776253600,225000,225000,225000,225000,0
20230718,170900,104776253600,225000,225000,225000,225000,0
20230718,170800,104776253600,225000,225000,225000,225000,0
20230718,170700,104776253600,225000,225000,225000,225000,0
20230718,170600,104776253600,225000,225000,225000,225000,0
20230718,170500,104776253600,225000,225000,225000,225000,0
20230718,170400,104776253600,225000,225000,225000,225000,0
20230718,170300,104776253600,225000,225000,225000,225000,0
20230718,170200,104776253600,225000,225000,225000,225000,0
20230718,170100,104776253600,225000,225000,225000,225000,0
20230718,170000,104776253600,225000,225000,225000,225000,0
20230718,165900,104776253600,225000,225000,225000,225000,0
20230718,165800,104776253600,225000,225000,225000,225000,0
20230718,165700,104776253600,225000,225000,225000,225000,0
20230718,165600,104776253600,225000,225000,225000,225000,6923
20230718,165500,104776253600,225000,225000,225000,225000,0
20230718,165400,104776253600,225000,225000,225000,225000,0
20230718,165300,104776253600,225000,225000,225000,225000,0
20230718,165200,104776253600,225000,225000,225000,225000,0
20230718,165100,104776253600,225000,225000,225000,225000,0
20230718,165000,104776253600,225000,225000,225000,225000,0
20230718,164900,104776253600,225000,225000,225000,225000,0
20230718,164800,104776253600,225000,225000,225000,225000,0
20230718,164700,104776253600,225000,225000,225000,225000,0
20230718,164600,104776253600,225000,225000,225000,225000,0
20230718,164500,104776253600,225000,225000,225000,225000,0
20230718,164400,104776253600,225000,225000,225000,225000,0
20230718,164300,104776253600,225000,225000,225000,225000,0
20230718,164200,104776253600,225000,225000,225000,225000,0
20230718,164100,104776253600,225000,225000,225000,225000,0
20230718,164000,104776253600,225000,225000,225000,225000,0
20230718,163900,104776253600,225000,225000,225000,225000,0
20230718,163800,104776253600,225000,225000,225000,225000,0
20230718,163700,104776253600,225000,225000,225000,225000,0
20230718,163600,104776253600,225000,225000,225000,225000,0
20230718,163500,104776253600,225000,225000,225000,225000,0
20230718,163400,104776253600,225000,225000,225000,225000,0
20230718,163300,104776253600,225000,225000,225000,225000,0
20230718,163200,104776253600,225000,225000,225000,225000,0
20230718,163100,104776253600,225000,225000,225000,225000,0
20230718,163000,104776253600,225000,225000,225000,225000,0
20230718,162900,104776253600,225000,225000,225000,225000,0
20230718,162800,104776253600,225000,225000,225000,225000,0
20230718,162700,104776253600,225000,225000,225000,225000,0
20230718,162600,104776253600,225000,225000,225000,225000,6923
20230718,162500,104776253600,225000,225000,225000,225000,0
20230718,162400,104776253600,225000,225000,225000,225000,0
20230718,162300,104776253600,225000,225000,225000,225000,0
20230718,162200,104776253600,225000,225000,225000,225000,0
20230718,162100,104776253600,225000,225000,225000,225000,0
20230718,162000,104776253600,225000,225000,225000,225000,0
20230718,161900,104776253600,225000,225000,225000,225000,0
20230718,161800,104776253600,225000,225000,225000,225000,0
20230718,161700,104776253600,225000,225000,225000,225000,0
20230718,161600,104776253600,225000,225000,225000,225000,0
20230718,161500,104776253600,225000,225000,225000,225000,0
20230718,161400,104776253600,225000,225000,225000,225000,0
20230718,161300,104776253600,225000,225000,225000,225000,0
20230718,161200,104776253600,225000,225000,225000,225000,0
20230718,161100,104776253600,225000,225000,225000,225000,0
20230718,161000,104776253600,225000,225000,225000,225000,0
20230718,160900,104776253600,225000,225000,225000,225000,0
20230718,160800,104776253600,225000,225000,225000,225000,0
20230718,160700,104776253600,225000,225000,225000,225000,0
20230718,160600,104776253600,225000,225000,225000,225000,0
20230718,160500,104776253600,225000,225000,225000,225000,0
20230718,160400,104776253600,225000,225000,225000,225000,0
20230718,160300,104776253600,225000,225000,225000,225000,0
20230718,160200,104776253600,225000,225000,225000,225000,0
20230718,160100,104776253600,225000,225000,225000,225000,0
20230718,160000,104776253600,225000,225000,225000,225000,0
20230718,155900,104776253600,225000,225000,225000,225000,0
20230718,155800,104776253600,225000,225000,225000,225000,0
20230718,155700,104776253600,225000,225000,225000,225000,0
20230718,155600,104776253600,225000,225000,225000,225000,6923
20230718,155500,104776253600,225000,225000,225000,225000,0
20230718,155400,104776253600,225000,225000,225000,225000,0
20230718,155300,104776253600,225000,225000,225000,225000,0
20230718,155200,104776253600,225000,225000,225000,225000,0
20230718,155100,104776253600,225000,225000,225000,225000,0
20230718,155000,104776253600,225000,225000,225000,225000,0
20230718,154900,104776253600,225000,225000,225000,225000,0
20230718,154800,104776253600,225000,225000,225000,225000,0
20230718,154700,104776253600,225000,225000,225000,225000,0
20230718,154600,104776253600,225000,225000,225000,225000,0
20230718,154500,104776253600,225000,225000,225000,225000,0
20230718,154400,104776253600,225000,225000,225000,225000,0
20230718,154300,104776253600,225000,225000,225000,225000,0
20230718,154200,104776253600,225000,225000,225000,225000,0
20230718,154100,104776253600,225000,225000,225000,225000,0
20230718,154000,104776253600,225000,225000,225000,225000,0
20230718,153900,104776253600,225000,225000,225000,225000,0
20230718,153800,104776253600,225000,225000,225000,225000,0
20230718,153700,104776253600,225000,225000,225000,225000,0
20230718,153600,104776253600,225000,225000,225000,225000,0
20230718,153500,104776253600,225000,225000,225000,225000,0
20230718,153400,104776253600,225000,225000,225000,225000,0
20230718,153300,104776253600,225000,225000,225000,225000,0
20230718,153200,104776253600,225000,225000,225000,225000,0
20230718,153100,104776253600,225000,225000,225000,225000,0
20230718,153000,104776253600,225000,225000,225000,225000,6923
20230718,152900,103218578600,223500,223500,223500,223500,0
20230718,152800,103218578600,223500,223500,223500,223500,0
20230718,152700,103218578600,223500,223500,223500,223500,0
20230718,152600,103218578600,223500,223500,223500,223500,0
20230718,152500,103218578600,223500,223500,223500,223500,0
20230718,152400,103218578600,223500,223500,223500,223500,0
20230718,152300,103218578600,223500,223500,223500,223500,0
20230718,152200,103218578600,223500,223500,223500,223500,0
20230718,152100,103218578600,223500,223500,223500,223500,0
20230718,152000,103218578600,223500,223500,223500,223500,0
20230718,151900,103218578600,223500,224500,224500,223000,2073
20230718,151800,102754473600,224000,224500,224500,223500,1353
20230718,151700,102451381600,224500,226000,226000,224500,957
20230718,151600,102236022100,225500,225500,226000,225500,1269
20230718,151500,101949759600,225500,226000,226000,225500,1585
20230718,151400,101592221100,225500,226000,226000,225500,647
20230718,151300,101446124600,225500,225500,226000,225000,803
20230718,151200,101265018600,225000,224500,225500,224500,1014
20230718,151100,101036576100,224500,224500,225000,224500,811
20230718,151000,100854205600,225000,224000,225000,223500,1833
20230718,150900,100442807600,223500,224500,224500,223000,745
20230718,150800,100276127100,224500,225000,225000,224000,579
20230718,150700,100146035100,225000,224000,226000,223500,2697
20230718,150600,99538858100,224000,224000,224500,223000,2235
20230718,150500,99039122600,224500,224500,225000,223000,1525
20230718,150400,98697261100,224500,223500,225000,223000,2418
20230718,150300,98155741600,224000,225000,225000,223000,1874
20230718,150200,97736025600,224500,224500,225500,224000,1700
20230718,150100,97354043100,224500,226500,226500,223500,2329
20230718,150000,96830603100,226500,225000,226500,225000,1399
20230718,145900,96514734600,225500,226500,226500,225000,1416
20230718,145800,96195465100,226500,226500,226500,225500,1801
20230718,145700,95788415600,226000,225000,226500,224500,1274
20230718,145600,95501374600,224500,225500,225500,224000,1618
20230718,145500,95137832600,225500,224000,225500,224000,2228
20230718,145400,94637102100,224000,225000,225000,224000,2592
20230718,145300,94055386100,224500,225000,226500,224500,2896
20230718,145200,93403955100,224500,228000,228500,224500,4274
20230718,145100,92437424100,229000,229500,230500,227500,6180
20230718,145000,91021981100,228500,227000,231500,226500,13900
20230718,144900,87833888600,227000,223500,227000,223500,5136
20230718,144800,86675773100,224000,223000,224500,222000,2763
20230718,144700,86059141100,223000,223000,223000,222500,1480
20230718,144600,85729327600,223000,220000,223500,219500,3153
20230718,144500,85029985600,220000,221500,222000,220000,2883
20230718,144400,84393418600,221500,221000,222500,221000,2619
20230718,144300,83813849100,221500,223500,224000,220500,5685
20230718,144200,82549087100,223500,221500,226500,221000,12591
20230718,144100,79733434100,221500,221000,222500,220000,5090
20230718,144000,78605804600,221500,217000,221500,217000,9660
20230718,143900,76485982600,217000,216500,217000,216500,1132
20230718,143800,76240599600,216500,217000,218000,216500,3298
20230718,143700,75524453100,217000,215000,217000,214500,7202
20230718,143600,73972238100,215000,214500,215000,214000,2202
20230718,143500,73499734600,214500,214500,214500,214000,498
20230718,143400,73392930100,214500,213500,214500,213500,722
20230718,143300,73238401600,213500,213500,214000,213500,390
20230718,143200,73154976100,213500,214000,214000,213500,318
20230718,143100,73086986100,214000,214000,214500,213500,584
20230718,143000,72962043100,214500,214000,214500,214000,1112
20230718,142900,72724024100,213500,214000,214000,213500,629
20230718,142800,72589654100,214000,214000,214000,213500,523
20230718,142700,72477869100,214000,213500,214000,213500,613
20230718,142600,72346909600,213500,214000,214000,213000,588
20230718,142500,72221247100,213500,213000,214000,212500,868
20230718,142400,72036241100,213000,214000,214000,213000,461
20230718,142300,71937847100,214000,214500,214500,214000,768
20230718,142200,71773394600,214500,214500,214500,214000,579
20230718,142100,71649262600,214500,214500,214500,214000,408
20230718,142000,71561773100,214500,214000,214500,214000,1485
20230718,141900,71243888600,214000,213000,214000,213000,355
20230718,141800,71168050100,213000,213500,214000,213000,190
20230718,141700,71127512100,213500,213500,213500,213000,266
20230718,141600,71070723600,213500,212000,213500,212000,714
20230718,141500,70919017100,212000,212500,212500,211500,984
20230718,141400,70710429100,212500,213000,213000,212000,523
20230718,141300,70599389600,213000,214000,214000,212500,594
20230718,141200,70472734600,214000,213000,214000,213000,517
20230718,141100,70362133100,213000,213500,214000,212500,782
20230718,141000,70195181100,213500,213000,213500,212500,308
20230718,140900,70129545100,213500,214500,214500,212500,1157
20230718,140800,69882427100,214000,214000,214500,213500,357
20230718,140700,69806007600,214000,214000,214000,213500,220
20230718,140600,69758946100,214000,214000,214500,213500,296
20230718,140500,69695610100,214000,214000,214500,213500,983
20230718,140400,69485210100,214000,213000,214000,213000,1010
20230718,140300,69269517600,213000,213000,213500,212000,1347
20230718,140200,68982757600,212500,213000,213000,212500,442
20230718,140100,68888782600,213000,213000,213000,212500,355
20230718,140000,68813183600,213000,212000,213000,212000,477
20230718,135900,68711609600,212000,212000,212500,211500,1407
20230718,135800,68413267100,212000,211500,212000,211500,345
20230718,135700,68340233600,212000,211000,212000,211000,414
20230718,135600,68252696600,211000,212000,212500,211000,654
20230718,135500,68114176600,212000,212500,213000,210500,1816
20230718,135400,67729925100,213000,213500,214000,212500,894
20230718,135300,67539502100,214000,214000,214500,213500,967
20230718,135200,67332484100,214000,213000,214000,213000,1780
20230718,135100,66952206100,214000,213500,214000,213000,956
20230718,135000,66748150100,213500,213500,214000,213000,1083
20230718,134900,66517081100,214000,212000,214000,211500,1752
20230718,134800,66144246100,211500,214500,214500,211500,2955
20230718,134700,65513775100,214500,214500,215000,214000,1474
20230718,134600,65197674100,214500,214500,215000,214000,1568
20230718,134500,64861119100,214500,214000,215000,214000,1588
20230718,134400,64520546600,214000,215000,215000,212500,2474
20230718,134300,63991421100,215000,214000,215000,213500,2623
20230718,134200,63429664600,214000,212500,214000,212000,1318
20230718,134100,63148932600,212500,214000,214000,212000,3020
20230718,134000,62505727600,213500,211500,214000,211000,1804
20230718,133900,62122174600,212000,212500,214000,211500,5267
20230718,133800,61001040600,212500,210500,212500,210000,5242
20230718,133700,59894396600,210000,210000,210000,210000,0
20230718,133600,59894396600,210000,209500,210000,209500,6467
20230718,133500,58536344100,209500,210000,210000,209500,680
20230718,133400,58393844100,210000,209500,210000,209500,498
20230718,133300,58289355600,209500,210000,210000,209500,619
20230718,133200,58159560100,210000,210000,210000,209500,764
20230718,133100,57999223100,210000,209500,210000,209500,880
20230718,133000,57814697100,209500,210000,210000,209500,2274
20230718,132900,57337745600,209500,210000,210000,209500,1236
20230718,132800,57078322600,209500,208500,210000,208000,7893
20230718,132700,55427054100,208000,208000,208000,207500,1839
20230718,132600,55044551100,208000,207500,208000,207500,1434
20230718,132500,54746892600,208000,208000,208000,207500,460
20230718,132400,54651249100,207500,208000,208000,207500,491
20230718,132300,54549162600,208000,208000,208000,207500,858
20230718,132200,54370726100,207500,207000,208000,207000,949
20230718,132100,54173791600,207000,206500,207500,206500,806
20230718,132000,54007067100,207000,208000,208000,207000,2522
20230718,131900,53483973100,208000,207500,208000,207000,2699
20230718,131800,52923265100,207500,206500,207500,206500,2429
20230718,131700,52420255100,206500,207000,207000,206500,476
20230718,131600,52321764600,207000,207000,207000,206500,895
20230718,131500,52136738100,207000,206500,207000,206000,3568
20230718,131400,51399038600,206500,206500,206500,206000,522
20230718,131300,51291282100,206000,205500,206500,205500,1655
20230718,131200,50950489600,205500,206000,206000,205500,473
20230718,131100,50853142600,206000,205500,206000,205500,334
20230718,131000,50784383600,206000,205500,206000,205500,573
20230718,130900,50666522100,206000,205500,206000,205500,802
20230718,130800,50501561100,206000,205500,206000,205500,414
20230718,130700,50416288600,205500,205500,206000,205000,2200
20230718,130600,49963704600,205500,204500,205500,204500,2201
20230718,130500,49512503100,205000,205000,205000,204500,649
20230718,130400,49379574600,205000,204500,205000,204500,369
20230718,130300,49303948100,205000,204500,205000,204500,451
20230718,130200,49211687600,204500,204500,204500,204000,249
20230718,130100,49160817100,204000,204500,204500,204000,476
20230718,130000,49063484600,204500,204500,205000,204500,611
20230718,125900,48938472600,204500,204500,205000,204000,533
20230718,125800,48829427100,204500,204000,205000,204000,512
20230718,125700,48724713600,204500,204500,205000,204000,1660
20230718,125600,48385211100,204500,204500,204500,204000,466
20230718,125500,48290090600,204000,204000,204500,204000,248
20230718,125400,48239427100,204000,203500,204000,203500,653
20230718,125300,48106241600,203500,203500,204000,203500,184
20230718,125200,48068750600,203500,203000,203500,202500,466
20230718,125100,47974079100,203000,202500,203000,202500,241
20230718,125000,47925205600,202000,202500,203000,202000,163
20230718,124900,47892230100,202500,202500,202500,202000,199
20230718,124800,47851935100,202500,203000,203000,202500,153
20230718,124700,47820911600,203000,203500,203500,203000,248
20230718,124600,47770495100,203500,203000,203500,202500,167
20230718,124500,47736592100,202500,202500,203000,202500,152
20230718,124400,47705759600,202500,202500,202500,202000,303
20230718,124300,47644406100,202500,203000,203500,202500,534
20230718,124200,47536174100,203000,203500,204000,202500,580
20230718,124100,47418224100,203500,204000,204000,203500,507
20230718,124000,47314878600,204000,204000,204000,203500,609
20230718,123900,47190681100,203500,203500,203500,203000,389
20230718,123800,47111582600,203000,203500,203500,203000,926
20230718,123700,46923208600,204000,204500,204500,203500,375
20230718,123600,46846715100,204500,204500,204500,204000,294
20230718,123500,46786648100,204500,203500,204500,203500,1336
20230718,123400,46514040600,204000,203500,204000,203500,336
20230718,123300,46445561100,203500,203500,204000,203500,269
20230718,123200,46390716100,203500,203500,204000,203500,282
20230718,123100,46333324100,203500,203000,203500,203000,541
20230718,123000,46223420600,203500,203000,203500,203000,725
20230718,122900,46075887600,203000,203000,203500,203000,187
20230718,122800,46037885100,203000,203000,203500,203000,201
20230718,122700,45997032600,203500,203000,203500,203000,523
20230718,122600,45890814100,203000,202500,203000,202500,486
20230718,122500,45792341100,202500,203000,203000,202500,269
20230718,122400,45737831600,203000,203000,203000,202500,191
20230718,122300,45699060600,203000,203500,203500,203000,306
20230718,122200,45636888100,203500,203500,203500,203000,429
20230718,122100,45549664100,203500,203000,203500,203000,191
20230718,122000,45510820100,203000,202000,203500,202000,2887
20230718,121900,44925208600,202000,202000,202500,202000,218
20230718,121800,44881165600,201500,202000,202000,200500,926
20230718,121700,44694998100,201000,201500,202000,201000,362
20230718,121600,44622089600,201000,201500,202000,200500,2105
20230718,121500,44199577100,201500,201000,202500,201000,238
20230718,121400,44151598600,201000,202000,202500,201000,389
20230718,121300,44073093600,202000,202000,202500,202000,384
20230718,121200,43995473600,202500,202500,202500,202000,327
20230718,121100,43929362100,202500,202000,202500,202000,147
20230718,121000,43899667600,202000,202500,202500,202000,268
20230718,120900,43845523100,202500,202000,202500,202000,135
20230718,120800,43818216100,202500,202500,202500,202000,261
20230718,120700,43765372600,202500,202000,202500,202000,618
20230718,120600,43640233100,202000,202500,202500,202000,193
20230718,120500,43601175100,202500,202000,202500,202000,371
20230718,120400,43526226600,202000,202000,202000,201500,103
20230718,120300,43505449600,202000,201500,202000,201000,400
20230718,120200,43424784600,201500,200500,201500,200500,411
20230718,120100,43342157100,200500,200500,201000,200500,116
20230718,120000,43318891600,200500,200500,200500,200500,71
20230718,115900,43304656100,200500,200500,201000,200500,225
20230718,115800,43259533600,200500,201000,201000,200500,229
20230718,115700,43213534600,201000,200500,201000,200500,74
20230718,115600,43198691100,200500,200500,201000,200500,339
20230718,115500,43130711100,201000,200500,201000,200500,61
20230718,115400,43118458100,201000,200000,201000,200000,747
20230718,115300,42968689600,200000,200000,200500,200000,101
20230718,115200,42948467600,200000,199900,200000,199900,96
20230718,115100,42929268500,199900,200500,200500,199900,527
20230718,115000,42823892200,200000,200000,200500,200000,447
20230718,114900,42734491700,200000,200000,200500,200000,267
20230718,114800,42681087700,200000,200000,200500,200000,247
20230718,114700,42631686200,200000,201000,201000,200000,182
20230718,114600,42595227200,201000,200500,201000,200000,208
20230718,114500,42553559200,200500,200000,200500,200000,51
20230718,114400,42543347200,200000,200000,200500,199900,451
20230718,114300,42453133400,200000,200000,200500,200000,183
20230718,114200,42416530400,200000,200500,200500,200000,1060
20230718,114100,42204484400,200500,200500,200500,200000,171
20230718,114000,42170199400,200000,201000,201000,200000,950
20230718,113900,41979586400,201000,201500,201500,201000,531
20230718,113800,41872786900,202000,202000,202000,201500,444
20230718,113700,41783301400,201500,202000,202000,201500,371
20230718,113600,41708451400,202500,202000,202500,202000,94
20230718,113500,41689445400,202000,202500,202500,202000,77
20230718,113400,41673878900,202500,202500,202500,202000,227
20230718,113300,41627916400,202500,202000,203000,202000,182
20230718,113200,41591022400,202500,202000,203000,202000,584
20230718,113100,41472853900,202000,201500,202500,201500,325
20230718,113000,41407243900,201500,202000,202000,201500,114
20230718,112900,41384219400,202000,202000,202500,202000,696
20230718,112800,41243616900,202500,202500,202500,202000,80
20230718,112700,41227421900,202500,202000,202500,202000,478
20230718,112600,41130634400,202000,202500,202500,202000,56
20230718,112500,41119299900,202000,202000,202500,202000,81
20230718,112400,41102935400,202000,202500,202500,202000,334
20230718,112300,41035316400,202500,202500,203000,202500,162
20230718,112200,41002498400,203000,203000,203000,202500,121
20230718,112100,40977983400,203000,202500,203000,202500,162
20230718,112000,40945172900,203000,202500,203000,202000,762
20230718,111900,40790870400,202500,202500,202500,202000,499
20230718,111800,40689848900,202500,202500,202500,201500,877
20230718,111700,40512576400,202500,202000,202500,202000,857
20230718,111600,40339322400,202000,201500,202000,201000,55
20230718,111500,40328231900,201500,201500,202000,201500,143
20230718,111400,40299416400,201500,201500,202000,201500,162
20230718,111300,40266767900,201500,201500,202000,201500,136
20230718,111200,40239363400,201500,201000,201500,201000,210
20230718,111100,40197121900,201500,201000,201500,201000,51
20230718,111000,40186846400,201000,201000,201000,201000,285
20230718,110900,40129561400,201000,201000,201000,201000,17
20230718,110800,40126144400,201000,200500,201000,200500,60
20230718,110700,40114094400,200500,200500,201000,200500,256
20230718,110600,40062722400,200500,201000,201000,200500,460
20230718,110500,39970483400,201000,202000,202000,200500,617
20230718,110400,39846323400,202500,202000,202500,202000,341
20230718,110300,39777435900,202000,202000,202500,201500,197
20230718,110200,39737714400,202000,202500,202500,202000,294
20230718,110100,39678265400,202500,202000,203000,201500,1619
20230718,110000,39350053900,202000,200500,202500,200500,847
20230718,105900,39179140900,200500,201000,201500,200000,1322
20230718,105800,38914118900,201000,201500,201500,201000,80
20230718,105700,38898001400,201500,201500,202000,201000,360
20230718,105600,38825380900,201500,202000,202500,201500,281
20230718,105500,38768667400,202000,202000,202500,202000,136
20230718,105400,38741185900,202500,201500,202500,201500,400
20230718,105300,38660355900,201500,201500,201500,201000,410
20230718,105200,38577753400,201000,201500,201500,201000,214
20230718,105100,38534667400,202000,202000,202000,201500,167
20230718,105000,38500945900,201500,202000,202500,201500,160
20230718,104900,38468651400,202500,203000,203000,201500,726
20230718,104800,38321864400,203000,203000,203000,202500,98
20230718,104700,38301980900,202500,202500,203000,202500,408
20230718,104600,38219176900,202500,203000,203000,202500,249
20230718,104500,38168683900,203000,203000,203500,202500,1224
20230718,104400,37920286400,202500,202500,203000,202000,592
20230718,104300,37800393400,202500,202500,203000,202000,831
20230718,104200,37632095400,203000,202000,203000,201500,616
20230718,104100,37507458400,202000,202500,202500,202000,169
20230718,104000,37473251900,202500,201500,203000,201500,305
20230718,103900,37411485900,202500,201500,203000,201000,2118
20230718,103800,36983658900,201500,201000,201500,201000,69
20230718,103700,36969768400,201500,201500,201500,201000,217
20230718,103600,36926055400,201500,201000,201500,201000,242
20230718,103500,36877322900,201000,200500,201500,200500,853
20230718,103400,36705671900,200000,200500,201000,200000,345
20230718,103300,36636451400,200000,200500,201000,200000,647
20230718,103200,36506827400,200500,200500,200500,200000,108
20230718,103100,36485183400,200000,199900,200500,199700,445
20230718,103000,36396207100,199900,199600,199900,199200,301
20230718,102900,36336101900,199600,199200,199800,199100,860
20230718,102800,36164673400,199100,198900,199400,198900,437
20230718,102700,36077687200,199400,198500,199600,198400,499
20230718,102600,35978441100,198500,199900,199900,198200,2095
20230718,102500,35561305200,199900,200000,200000,199800,520
20230718,102400,35457358200,200000,200000,200500,199700,670
20230718,102300,35323384200,199800,200000,200500,199500,1185
20230718,102200,35086577200,200000,200500,200500,200000,898
20230718,102100,34906887200,200500,201500,201500,200500,1171
20230718,102000,34671740200,201500,202000,202000,201000,798
20230718,101900,34510933200,202000,201500,202000,201500,975
20230718,101800,34313996700,202000,202000,202000,201500,563
20230718,101700,34200419200,201500,201000,202000,200500,315
20230718,101600,34136938700,201000,200000,201500,200000,611
20230718,101500,34014133700,200000,200500,201000,200000,599
20230718,101400,33894155200,200500,200500,201000,200500,334
20230718,101300,33827187700,200500,200000,201000,200000,665
20230718,101200,33694008200,201000,201500,201500,200500,735
20230718,101100,33546403200,201500,201000,201500,201000,436
20230718,101000,33458638200,201500,201000,201500,201000,274
20230718,100900,33403524700,201000,200000,201500,200000,1115
20230718,100800,33179698700,200000,200500,201000,200000,793
20230718,100700,33020601200,200500,201000,201500,200500,337
20230718,100600,32952965700,201500,200500,201500,200000,795
20230718,100500,32793316700,200500,200000,201500,200000,787
20230718,100400,32635543700,200000,201000,201500,200000,1731
20230718,100300,32288791700,201000,201000,201500,200500,1262
20230718,100200,32035230700,201000,202500,202500,201000,1315
20230718,100100,31769889200,202500,203500,204000,202500,1027
20230718,100000,31561123700,204000,204500,205000,203500,1508
20230718,095900,31252699200,204500,203000,205000,203000,1305
20230718,095800,30986399200,203000,202500,203500,202000,2351
20230718,095700,30510376700,202500,204500,204500,202500,2050
20230718,095600,30093076700,204000,204000,205000,204000,1648
20230718,095500,29756106200,204500,204000,205000,203500,1572
20230718,095400,29435357200,203500,203500,204500,202500,1953
20230718,095300,29037606200,203000,204500,205000,203000,3334
20230718,095200,28356836700,204500,206000,206000,204500,2312
20230718,095100,27882362700,205500,206500,206500,205500,1976
20230718,095000,27475042200,206500,207000,207000,205500,3357
20230718,094900,26782570700,206500,206000,206500,205500,3196
20230718,094800,26123620700,206500,204500,206500,204000,6626
20230718,094700,24764843200,204500,203500,205000,203500,4669
20230718,094600,23810541700,203500,202500,204000,202000,2878
20230718,094500,23225592200,203000,201000,203000,200500,5578
20230718,094400,22098730700,200500,201000,201000,200500,565
20230718,094300,21985238200,200500,201000,201000,200500,602
20230718,094200,21864382200,201000,201500,201500,200500,472
20230718,094100,21769546700,200500,200500,201000,200000,1821
20230718,094000,21404308700,200000,201000,201000,199800,1199
20230718,093900,21164156400,201000,201000,201000,200500,1008
20230718,093800,20961682900,201000,200500,201000,200500,884
20230718,093700,20784173900,201000,201500,202000,200500,1998
20230718,093600,20381542400,202000,200500,202000,200500,4808
20230718,093500,19413823400,200500,199400,201000,199300,2300
20230718,093400,18953804000,199300,200000,200500,199300,1450
20230718,093300,18664029800,200000,201000,201000,200000,2016
20230718,093200,18259660300,201000,200000,201000,199900,8282
20230718,093100,16599260100,200000,198700,200000,198700,3401
20230718,093000,15920792200,198700,197700,198700,197600,923
20230718,092900,15737973300,197700,197400,197800,197300,593
20230718,092800,15620765200,197600,197500,197800,197100,2126
20230718,092700,15200966700,197500,197600,197700,197300,1400
20230718,092600,14924472400,197600,198000,198100,197600,2876
20230718,092500,14355061700,198000,198800,198900,198000,2383
20230718,092400,13882370400,198800,199000,199000,198800,1150
20230718,092300,13653597800,199000,199600,199800,198800,1477
20230718,092200,13359564900,199500,199900,200000,199500,3663
20230718,092100,12627368500,199800,199300,199900,199000,2544
20230718,092000,12119690000,199100,199000,199200,198900,2531
20230718,091900,11615977300,199000,199300,199300,199000,1379
20230718,091800,11341306900,199300,199200,199300,199100,1562
20230718,091700,11030166700,199200,199800,200000,199000,3218
20230718,091600,10388542900,199900,199500,200500,199100,5908
20230718,091500,9207529700,199500,199100,200000,199100,5615
20230718,091400,8085892400,199100,199300,200000,199100,5613
20230718,091300,6964915700,199300,197000,199500,196900,6904
20230718,091200,5593583400,197100,195900,197400,195900,2567
20230718,091100,5088805600,195800,195000,196000,194900,3263
20230718,091000,4451490900,194900,194100,194900,194100,4345
20230718,090900,3606004600,194100,194200,194300,194000,812
20230718,090800,3448342700,194200,194000,194300,193800,1756
20230718,090700,3107653900,194000,194100,194300,193800,1189
20230718,090600,2876906000,194100,194200,194500,194000,2143
20230718,090500,2460521300,194400,194000,194400,193400,2612
20230718,090400,1953883800,194000,194400,194500,193800,1561
20230718,090300,1650866100,194600,192500,194600,192500,3339
20230718,090200,1004950800,192600,192200,192600,191300,1669
20230718,090100,684308600,192200,191300,192600,191300,2003
20230718,090000,300033900,191300,191200,191600,191000,1559