KissMeData/394280/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,210000,44396985750,23800,23800,23800,23800,25701
20230718,205900,44396985750,23800,23800,23800,23800,0
20230718,205800,44396985750,23800,23800,23800,23800,0
20230718,205700,44396985750,23800,23800,23800,23800,0
20230718,205600,44396985750,23800,23800,23800,23800,0
20230718,205500,44396985750,23800,23800,23800,23800,0
20230718,205400,44396985750,23800,23800,23800,23800,0
20230718,205300,44396985750,23800,23800,23800,23800,0
20230718,205200,44396985750,23800,23800,23800,23800,0
20230718,205100,44396985750,23800,23800,23800,23800,0
20230718,205000,44396985750,23800,23800,23800,23800,0
20230718,204900,44396985750,23800,23800,23800,23800,0
20230718,204800,44396985750,23800,23800,23800,23800,0
20230718,204700,44396985750,23800,23800,23800,23800,0
20230718,204600,44396985750,23800,23800,23800,23800,0
20230718,204500,44396985750,23800,23800,23800,23800,0
20230718,204400,44396985750,23800,23800,23800,23800,0
20230718,204300,44396985750,23800,23800,23800,23800,0
20230718,204200,44396985750,23800,23800,23800,23800,0
20230718,204100,44396985750,23800,23800,23800,23800,0
20230718,204000,44396985750,23800,23800,23800,23800,0
20230718,203900,44396985750,23800,23800,23800,23800,0
20230718,203800,44396985750,23800,23800,23800,23800,0
20230718,203700,44396985750,23800,23800,23800,23800,0
20230718,203600,44396985750,23800,23800,23800,23800,0
20230718,203500,44396985750,23800,23800,23800,23800,0
20230718,203400,44396985750,23800,23800,23800,23800,0
20230718,203300,44396985750,23800,23800,23800,23800,0
20230718,203200,44396985750,23800,23800,23800,23800,0
20230718,203100,44396985750,23800,23800,23800,23800,0
20230718,203000,44396985750,23800,23800,23800,23800,25701
20230718,202900,44396985750,23800,23800,23800,23800,0
20230718,202800,44396985750,23800,23800,23800,23800,0
20230718,202700,44396985750,23800,23800,23800,23800,0
20230718,202600,44396985750,23800,23800,23800,23800,0
20230718,202500,44396985750,23800,23800,23800,23800,0
20230718,202400,44396985750,23800,23800,23800,23800,0
20230718,202300,44396985750,23800,23800,23800,23800,0
20230718,202200,44396985750,23800,23800,23800,23800,0
20230718,202100,44396985750,23800,23800,23800,23800,0
20230718,202000,44396985750,23800,23800,23800,23800,0
20230718,201900,44396985750,23800,23800,23800,23800,0
20230718,201800,44396985750,23800,23800,23800,23800,0
20230718,201700,44396985750,23800,23800,23800,23800,0
20230718,201600,44396985750,23800,23800,23800,23800,0
20230718,201500,44396985750,23800,23800,23800,23800,0
20230718,201400,44396985750,23800,23800,23800,23800,0
20230718,201300,44396985750,23800,23800,23800,23800,0
20230718,201200,44396985750,23800,23800,23800,23800,0
20230718,201100,44396985750,23800,23800,23800,23800,0
20230718,201000,44396985750,23800,23800,23800,23800,0
20230718,200900,44396985750,23800,23800,23800,23800,0
20230718,200800,44396985750,23800,23800,23800,23800,0
20230718,200700,44396985750,23800,23800,23800,23800,0
20230718,200600,44396985750,23800,23800,23800,23800,0
20230718,200500,44396985750,23800,23800,23800,23800,0
20230718,200400,44396985750,23800,23800,23800,23800,0
20230718,200300,44396985750,23800,23800,23800,23800,0
20230718,200200,44396985750,23800,23800,23800,23800,0
20230718,200100,44396985750,23800,23800,23800,23800,0
20230718,200000,44396985750,23800,23800,23800,23800,25701
20230718,195900,44396985750,23800,23800,23800,23800,0
20230718,195800,44396985750,23800,23800,23800,23800,0
20230718,195700,44396985750,23800,23800,23800,23800,0
20230718,195600,44396985750,23800,23800,23800,23800,0
20230718,195500,44396985750,23800,23800,23800,23800,0
20230718,195400,44396985750,23800,23800,23800,23800,0
20230718,195300,44396985750,23800,23800,23800,23800,0
20230718,195200,44396985750,23800,23800,23800,23800,0
20230718,195100,44396985750,23800,23800,23800,23800,0
20230718,195000,44396985750,23800,23800,23800,23800,0
20230718,194900,44396985750,23800,23800,23800,23800,0
20230718,194800,44396985750,23800,23800,23800,23800,0
20230718,194700,44396985750,23800,23800,23800,23800,0
20230718,194600,44396985750,23800,23800,23800,23800,0
20230718,194500,44396985750,23800,23800,23800,23800,0
20230718,194400,44396985750,23800,23800,23800,23800,0
20230718,194300,44396985750,23800,23800,23800,23800,0
20230718,194200,44396985750,23800,23800,23800,23800,0
20230718,194100,44396985750,23800,23800,23800,23800,0
20230718,194000,44396985750,23800,23800,23800,23800,0
20230718,193900,44396985750,23800,23800,23800,23800,0
20230718,193800,44396985750,23800,23800,23800,23800,0
20230718,193700,44396985750,23800,23800,23800,23800,0
20230718,193600,44396985750,23800,23800,23800,23800,0
20230718,193500,44396985750,23800,23800,23800,23800,0
20230718,193400,44396985750,23800,23800,23800,23800,0
20230718,193300,44396985750,23800,23800,23800,23800,0
20230718,193200,44396985750,23800,23800,23800,23800,0
20230718,193100,44396985750,23800,23800,23800,23800,0
20230718,193000,44396985750,23800,23800,23800,23800,25701
20230718,192900,44396985750,23800,23800,23800,23800,0
20230718,192800,44396985750,23800,23800,23800,23800,0
20230718,192700,44396985750,23800,23800,23800,23800,0
20230718,192600,44396985750,23800,23800,23800,23800,0
20230718,192500,44396985750,23800,23800,23800,23800,0
20230718,192400,44396985750,23800,23800,23800,23800,0
20230718,192300,44396985750,23800,23800,23800,23800,0
20230718,192200,44396985750,23800,23800,23800,23800,0
20230718,192100,44396985750,23800,23800,23800,23800,0
20230718,192000,44396985750,23800,23800,23800,23800,0
20230718,191900,44396985750,23800,23800,23800,23800,0
20230718,191800,44396985750,23800,23800,23800,23800,0
20230718,191700,44396985750,23800,23800,23800,23800,0
20230718,191600,44396985750,23800,23800,23800,23800,0
20230718,191500,44396985750,23800,23800,23800,23800,0
20230718,191400,44396985750,23800,23800,23800,23800,0
20230718,191300,44396985750,23800,23800,23800,23800,0
20230718,191200,44396985750,23800,23800,23800,23800,0
20230718,191100,44396985750,23800,23800,23800,23800,0
20230718,191000,44396985750,23800,23800,23800,23800,0
20230718,190900,44396985750,23800,23800,23800,23800,0
20230718,190800,44396985750,23800,23800,23800,23800,0
20230718,190700,44396985750,23800,23800,23800,23800,0
20230718,190600,44396985750,23800,23800,23800,23800,0
20230718,190500,44396985750,23800,23800,23800,23800,0
20230718,190400,44396985750,23800,23800,23800,23800,0
20230718,190300,44396985750,23800,23800,23800,23800,0
20230718,190200,44396985750,23800,23800,23800,23800,0
20230718,190100,44396985750,23800,23800,23800,23800,0
20230718,190000,44396985750,23800,23800,23800,23800,25701
20230718,185900,44396985750,23800,23800,23800,23800,0
20230718,185800,44396985750,23800,23800,23800,23800,0
20230718,185700,44396985750,23800,23800,23800,23800,0
20230718,185600,44396985750,23800,23800,23800,23800,0
20230718,185500,44396985750,23800,23800,23800,23800,0
20230718,185400,44396985750,23800,23800,23800,23800,0
20230718,185300,44396985750,23800,23800,23800,23800,0
20230718,185200,44396985750,23800,23800,23800,23800,0
20230718,185100,44396985750,23800,23800,23800,23800,0
20230718,185000,44396985750,23800,23800,23800,23800,0
20230718,184900,44396985750,23800,23800,23800,23800,0
20230718,184800,44396985750,23800,23800,23800,23800,0
20230718,184700,44396985750,23800,23800,23800,23800,0
20230718,184600,44396985750,23800,23800,23800,23800,0
20230718,184500,44396985750,23800,23800,23800,23800,0
20230718,184400,44396985750,23800,23800,23800,23800,0
20230718,184300,44396985750,23800,23800,23800,23800,0
20230718,184200,44396985750,23800,23800,23800,23800,0
20230718,184100,44396985750,23800,23800,23800,23800,0
20230718,184000,44396985750,23800,23800,23800,23800,0
20230718,183900,44396985750,23800,23800,23800,23800,0
20230718,183800,44396985750,23800,23800,23800,23800,0
20230718,183700,44396985750,23800,23800,23800,23800,0
20230718,183600,44396985750,23800,23800,23800,23800,0
20230718,183500,44396985750,23800,23800,23800,23800,0
20230718,183400,44396985750,23800,23800,23800,23800,0
20230718,183300,44396985750,23800,23800,23800,23800,0
20230718,183200,44396985750,23800,23800,23800,23800,0
20230718,183100,44396985750,23800,23800,23800,23800,0
20230718,183000,44396985750,23800,23800,23800,23800,25701
20230718,182900,44396985750,23800,23800,23800,23800,0
20230718,182800,44396985750,23800,23800,23800,23800,0
20230718,182700,44396985750,23800,23800,23800,23800,0
20230718,182600,44396985750,23800,23800,23800,23800,0
20230718,182500,44396985750,23800,23800,23800,23800,0
20230718,182400,44396985750,23800,23800,23800,23800,0
20230718,182300,44396985750,23800,23800,23800,23800,0
20230718,182200,44396985750,23800,23800,23800,23800,0
20230718,182100,44396985750,23800,23800,23800,23800,0
20230718,182000,44396985750,23800,23800,23800,23800,0
20230718,181900,44396985750,23800,23800,23800,23800,0
20230718,181800,44396985750,23800,23800,23800,23800,0
20230718,181700,44396985750,23800,23800,23800,23800,0
20230718,181600,44396985750,23800,23800,23800,23800,0
20230718,181500,44396985750,23800,23800,23800,23800,0
20230718,181400,44396985750,23800,23800,23800,23800,0
20230718,181300,44396985750,23800,23800,23800,23800,0
20230718,181200,44396985750,23800,23800,23800,23800,0
20230718,181100,44396985750,23800,23800,23800,23800,0
20230718,181000,44396985750,23800,23800,23800,23800,0
20230718,180900,44396985750,23800,23800,23800,23800,0
20230718,180800,44396985750,23800,23800,23800,23800,0
20230718,180700,44396985750,23800,23800,23800,23800,0
20230718,180600,44396985750,23800,23800,23800,23800,0
20230718,180500,44396985750,23800,23800,23800,23800,0
20230718,180400,44396985750,23800,23800,23800,23800,0
20230718,180300,44396985750,23800,23800,23800,23800,0
20230718,180200,44396985750,23800,23800,23800,23800,0
20230718,180100,44396985750,23800,23800,23800,23800,0
20230718,180000,44396985750,23800,23800,23800,23800,25701
20230718,175900,44396985750,23800,23800,23800,23800,0
20230718,175800,44396985750,23800,23800,23800,23800,0
20230718,175700,44396985750,23800,23800,23800,23800,0
20230718,175600,44396985750,23800,23800,23800,23800,0
20230718,175500,44396985750,23800,23800,23800,23800,0
20230718,175400,44396985750,23800,23800,23800,23800,0
20230718,175300,44396985750,23800,23800,23800,23800,0
20230718,175200,44396985750,23800,23800,23800,23800,0
20230718,175100,44396985750,23800,23800,23800,23800,0
20230718,175000,44396985750,23800,23800,23800,23800,0
20230718,174900,44396985750,23800,23800,23800,23800,0
20230718,174800,44396985750,23800,23800,23800,23800,0
20230718,174700,44396985750,23800,23800,23800,23800,0
20230718,174600,44396985750,23800,23800,23800,23800,0
20230718,174500,44396985750,23800,23800,23800,23800,0
20230718,174400,44396985750,23800,23800,23800,23800,0
20230718,174300,44396985750,23800,23800,23800,23800,0
20230718,174200,44396985750,23800,23800,23800,23800,0
20230718,174100,44396985750,23800,23800,23800,23800,0
20230718,174000,44396985750,23800,23800,23800,23800,0
20230718,173900,44396985750,23800,23800,23800,23800,0
20230718,173800,44396985750,23800,23800,23800,23800,0
20230718,173700,44396985750,23800,23800,23800,23800,0
20230718,173600,44396985750,23800,23800,23800,23800,0
20230718,173500,44396985750,23800,23800,23800,23800,0
20230718,173400,44396985750,23800,23800,23800,23800,0
20230718,173300,44396985750,23800,23800,23800,23800,0
20230718,173200,44396985750,23800,23800,23800,23800,0
20230718,173100,44396985750,23800,23800,23800,23800,0
20230718,173000,44396985750,23800,23800,23800,23800,25701
20230718,172900,44396985750,23800,23800,23800,23800,0
20230718,172800,44396985750,23800,23800,23800,23800,0
20230718,172700,44396985750,23800,23800,23800,23800,0
20230718,172600,44396985750,23800,23800,23800,23800,0
20230718,172500,44396985750,23800,23800,23800,23800,0
20230718,172400,44396985750,23800,23800,23800,23800,0
20230718,172300,44396985750,23800,23800,23800,23800,0
20230718,172200,44396985750,23800,23800,23800,23800,0
20230718,172100,44396985750,23800,23800,23800,23800,0
20230718,172000,44396985750,23800,23800,23800,23800,0
20230718,171900,44396985750,23800,23800,23800,23800,0
20230718,171800,44396985750,23800,23800,23800,23800,0
20230718,171700,44396985750,23800,23800,23800,23800,0
20230718,171600,44396985750,23800,23800,23800,23800,0
20230718,171500,44396985750,23800,23800,23800,23800,0
20230718,171400,44396985750,23800,23800,23800,23800,0
20230718,171300,44396985750,23800,23800,23800,23800,0
20230718,171200,44396985750,23800,23800,23800,23800,0
20230718,171100,44396985750,23800,23800,23800,23800,0
20230718,171000,44396985750,23800,23800,23800,23800,0
20230718,170900,44396985750,23800,23800,23800,23800,0
20230718,170800,44396985750,23800,23800,23800,23800,0
20230718,170700,44396985750,23800,23800,23800,23800,0
20230718,170600,44396985750,23800,23800,23800,23800,0
20230718,170500,44396985750,23800,23800,23800,23800,0
20230718,170400,44396985750,23800,23800,23800,23800,0
20230718,170300,44396985750,23800,23800,23800,23800,0
20230718,170200,44396985750,23800,23800,23800,23800,0
20230718,170100,44396985750,23800,23800,23800,23800,0
20230718,170000,44396985750,23800,23800,23800,23800,25701
20230718,165900,44396985750,23800,23800,23800,23800,0
20230718,165800,44396985750,23800,23800,23800,23800,0
20230718,165700,44396985750,23800,23800,23800,23800,0
20230718,165600,44396985750,23800,23800,23800,23800,0
20230718,165500,44396985750,23800,23800,23800,23800,0
20230718,165400,44396985750,23800,23800,23800,23800,0
20230718,165300,44396985750,23800,23800,23800,23800,0
20230718,165200,44396985750,23800,23800,23800,23800,0
20230718,165100,44396985750,23800,23800,23800,23800,0
20230718,165000,44396985750,23800,23800,23800,23800,0
20230718,164900,44396985750,23800,23800,23800,23800,0
20230718,164800,44396985750,23800,23800,23800,23800,0
20230718,164700,44396985750,23800,23800,23800,23800,0
20230718,164600,44396985750,23800,23800,23800,23800,0
20230718,164500,44396985750,23800,23800,23800,23800,0
20230718,164400,44396985750,23800,23800,23800,23800,0
20230718,164300,44396985750,23800,23800,23800,23800,0
20230718,164200,44396985750,23800,23800,23800,23800,0
20230718,164100,44396985750,23800,23800,23800,23800,0
20230718,164000,44396985750,23800,23800,23800,23800,0
20230718,163900,44396985750,23800,23800,23800,23800,0
20230718,163800,44396985750,23800,23800,23800,23800,0
20230718,163700,44396985750,23800,23800,23800,23800,0
20230718,163600,44396985750,23800,23800,23800,23800,0
20230718,163500,44396985750,23800,23800,23800,23800,0
20230718,163400,44396985750,23800,23800,23800,23800,0
20230718,163300,44396985750,23800,23800,23800,23800,0
20230718,163200,44396985750,23800,23800,23800,23800,0
20230718,163100,44396985750,23800,23800,23800,23800,0
20230718,163000,44396985750,23800,23800,23800,23800,25701
20230718,162900,44396985750,23800,23800,23800,23800,0
20230718,162800,44396985750,23800,23800,23800,23800,0
20230718,162700,44396985750,23800,23800,23800,23800,0
20230718,162600,44396985750,23800,23800,23800,23800,0
20230718,162500,44396985750,23800,23800,23800,23800,0
20230718,162400,44396985750,23800,23800,23800,23800,0
20230718,162300,44396985750,23800,23800,23800,23800,0
20230718,162200,44396985750,23800,23800,23800,23800,0
20230718,162100,44396985750,23800,23800,23800,23800,0
20230718,162000,44396985750,23800,23800,23800,23800,0
20230718,161900,44396985750,23800,23800,23800,23800,0
20230718,161800,44396985750,23800,23800,23800,23800,0
20230718,161700,44396985750,23800,23800,23800,23800,0
20230718,161600,44396985750,23800,23800,23800,23800,0
20230718,161500,44396985750,23800,23800,23800,23800,0
20230718,161400,44396985750,23800,23800,23800,23800,0
20230718,161300,44396985750,23800,23800,23800,23800,0
20230718,161200,44396985750,23800,23800,23800,23800,0
20230718,161100,44396985750,23800,23800,23800,23800,0
20230718,161000,44396985750,23800,23800,23800,23800,0
20230718,160900,44396985750,23800,23800,23800,23800,0
20230718,160800,44396985750,23800,23800,23800,23800,0
20230718,160700,44396985750,23800,23800,23800,23800,0
20230718,160600,44396985750,23800,23800,23800,23800,0
20230718,160500,44396985750,23800,23800,23800,23800,0
20230718,160400,44396985750,23800,23800,23800,23800,0
20230718,160300,44396985750,23800,23800,23800,23800,0
20230718,160200,44396985750,23800,23800,23800,23800,0
20230718,160100,44396985750,23800,23800,23800,23800,0
20230718,160000,44396985750,23800,23800,23800,23800,25701
20230718,155900,44396985750,23800,23800,23800,23800,0
20230718,155800,44396985750,23800,23800,23800,23800,0
20230718,155700,44396985750,23800,23800,23800,23800,0
20230718,155600,44396985750,23800,23800,23800,23800,0
20230718,155500,44396985750,23800,23800,23800,23800,0
20230718,155400,44396985750,23800,23800,23800,23800,0
20230718,155300,44396985750,23800,23800,23800,23800,0
20230718,155200,44396985750,23800,23800,23800,23800,0
20230718,155100,44396985750,23800,23800,23800,23800,0
20230718,155000,44396985750,23800,23800,23800,23800,0
20230718,154900,44396985750,23800,23800,23800,23800,0
20230718,154800,44396985750,23800,23800,23800,23800,0
20230718,154700,44396985750,23800,23800,23800,23800,0
20230718,154600,44396985750,23800,23800,23800,23800,0
20230718,154500,44396985750,23800,23800,23800,23800,0
20230718,154400,44396985750,23800,23800,23800,23800,0
20230718,154300,44396985750,23800,23800,23800,23800,0
20230718,154200,44396985750,23800,23800,23800,23800,0
20230718,154100,44396985750,23800,23800,23800,23800,0
20230718,154000,44396985750,23800,23800,23800,23800,0
20230718,153900,44396985750,23800,23800,23800,23800,0
20230718,153800,44396985750,23800,23800,23800,23800,0
20230718,153700,44396985750,23800,23800,23800,23800,0
20230718,153600,44396985750,23800,23800,23800,23800,0
20230718,153500,44396985750,23800,23800,23800,23800,0
20230718,153400,44396985750,23800,23800,23800,23800,0
20230718,153300,44396985750,23800,23800,23800,23800,0
20230718,153200,44396985750,23800,23800,23800,23800,0
20230718,153100,44396985750,23800,23800,23800,23800,0
20230718,153000,44396985750,23800,23800,23800,23800,51402
20230718,152900,43785301950,23700,23700,23700,23700,0
20230718,152800,43785301950,23700,23700,23700,23700,0
20230718,152700,43785301950,23700,23700,23700,23700,0
20230718,152600,43785301950,23700,23700,23700,23700,0
20230718,152500,43785301950,23700,23700,23700,23700,0
20230718,152400,43785301950,23700,23700,23700,23700,0
20230718,152300,43785301950,23700,23700,23700,23700,0
20230718,152200,43785301950,23700,23700,23700,23700,0
20230718,152100,43785301950,23700,23700,23700,23700,0
20230718,152000,43785301950,23700,23700,23700,23700,0
20230718,151900,43785301950,23700,23700,23700,23600,3440
20230718,151800,43703924400,23650,23600,23700,23600,3267
20230718,151700,43626662550,23600,23650,23650,23600,2863
20230718,151600,43559040050,23600,23650,23650,23600,1068
20230718,151500,43533829400,23600,23650,23650,23600,1341
20230718,151400,43502162750,23650,23650,23700,23600,4956
20230718,151300,43385057000,23650,23650,23700,23650,3470
20230718,151200,43302971650,23650,23700,23700,23650,2986
20230718,151100,43232271400,23700,23650,23700,23650,1726
20230718,151000,43191386450,23650,23650,23700,23650,1534
20230718,150900,43155087550,23650,23650,23700,23600,1616
20230718,150800,43116875700,23650,23650,23650,23600,567
20230718,150700,43103471750,23650,23700,23700,23600,6016
20230718,150600,42961444000,23600,23650,23650,23550,8951
20230718,150500,42749994850,23550,23700,23700,23500,9540
20230718,150400,42525019600,23650,23700,23700,23650,2967
20230718,150300,42454822800,23650,23700,23700,23650,1749
20230718,150200,42413386600,23700,23700,23700,23650,455
20230718,150100,42402616700,23700,23650,23750,23650,4415
20230718,150000,42297911350,23700,23700,23700,23650,1571
20230718,145900,42260692150,23700,23700,23700,23650,950
20230718,145800,42238190450,23650,23750,23750,23650,4435
20230718,145700,42133206350,23700,23700,23750,23700,883
20230718,145600,42112266000,23750,23700,23750,23700,2483
20230718,145500,42053366300,23700,23750,23750,23700,3130
20230718,145400,41979051950,23700,23700,23750,23700,2352
20230718,145300,41923289500,23700,23750,23750,23700,1202
20230718,145200,41894748400,23750,23750,23750,23700,676
20230718,145100,41878703150,23750,23650,23750,23650,5235
20230718,145000,41754667200,23700,23700,23700,23650,905
20230718,144900,41733219900,23650,23700,23700,23650,578
20230718,144800,41719523850,23700,23750,23750,23650,2266
20230718,144700,41665801100,23700,23750,23750,23700,555
20230718,144600,41652625400,23750,23700,23750,23700,1858
20230718,144500,41608519400,23750,23750,23750,23700,2828
20230718,144400,41541438050,23750,23650,23750,23650,1561
20230718,144300,41504461800,23700,23700,23700,23650,2313
20230718,144200,41449655800,23700,23700,23750,23650,3446
20230718,144100,41367975650,23700,23650,23750,23650,3223
20230718,144000,41291623400,23650,23700,23700,23650,667
20230718,143900,41275828500,23700,23700,23700,23600,1953
20230718,143800,41229563100,23650,23700,23700,23600,1387
20230718,143700,41196749050,23700,23600,23700,23600,2354
20230718,143600,41141089750,23600,23600,23650,23550,1465
20230718,143500,41106508400,23650,23600,23650,23550,958
20230718,143400,41083865650,23600,23500,23650,23500,5233
20230718,143300,40960523050,23500,23450,23500,23350,3217
20230718,143200,40885164850,23450,23350,23450,23350,1976
20230718,143100,40838931000,23350,23350,23400,23300,2886
20230718,143000,40771455750,23400,23400,23400,23300,866
20230718,142900,40751229850,23400,23250,23400,23250,4556
20230718,142800,40644979750,23300,23250,23300,23250,3770
20230718,142700,40557293550,23250,23250,23300,23250,1263
20230718,142600,40527898600,23300,23300,23350,23200,4762
20230718,142500,40417157250,23250,23250,23350,23250,3717
20230718,142400,40330664850,23250,23350,23400,23250,13045
20230718,142300,40026897950,23400,23400,23400,23350,2677
20230718,142200,39964370800,23350,23350,23400,23300,4583
20230718,142100,39857452100,23350,23350,23400,23300,6268
20230718,142000,39711060850,23350,23350,23400,23350,2792
20230718,141900,39645858400,23350,23400,23450,23350,8493
20230718,141800,39447249600,23450,23600,23600,23400,16704
20230718,141700,39054998350,23600,23650,23650,23600,1549
20230718,141600,39018429050,23600,23600,23650,23600,2150
20230718,141500,38967682050,23600,23600,23650,23600,887
20230718,141400,38946734600,23600,23600,23650,23600,1068
20230718,141300,38921520850,23600,23600,23650,23600,1132
20230718,141200,38894799550,23650,23750,23750,23600,5084
20230718,141100,38774462950,23750,23700,23750,23700,625
20230718,141000,38759628900,23700,23700,23750,23700,1339
20230718,140900,38727885000,23750,23700,23750,23700,346
20230718,140800,38719679700,23750,23700,23750,23700,1213
20230718,140700,38690882500,23700,23750,23750,23700,2166
20230718,140600,38639517500,23750,23800,23800,23700,2699
20230718,140500,38575421750,23800,23800,23800,23750,545
20230718,140400,38562467700,23800,23750,23800,23750,870
20230718,140300,38541788700,23750,23750,23750,23700,1459
20230718,140200,38507176500,23750,23700,23750,23700,529
20230718,140100,38494613300,23750,23700,23750,23700,443
20230718,140000,38484099750,23700,23700,23750,23700,424
20230718,135900,38474033200,23750,23700,23750,23700,120
20230718,135800,38471183400,23700,23700,23750,23700,721
20230718,135700,38454073500,23750,23750,23750,23700,803
20230718,135600,38435004000,23750,23750,23750,23700,346
20230718,135500,38426789700,23750,23700,23750,23700,263
20230718,135400,38420548100,23700,23750,23750,23700,928
20230718,135300,38398519600,23750,23750,23750,23700,1682
20230718,135200,38358632550,23700,23700,23750,23700,1263
20230718,135100,38328639650,23700,23750,23750,23700,475
20230718,135000,38317374900,23750,23700,23750,23700,885
20230718,134900,38296386250,23700,23750,23750,23700,871
20230718,134800,38275735200,23750,23700,23750,23700,344
20230718,134700,38267569700,23750,23700,23750,23650,528
20230718,134600,38255049650,23700,23700,23700,23650,1496
20230718,134500,38219607750,23700,23750,23750,23650,1121
20230718,134400,38193058400,23750,23750,23750,23700,502
20230718,134300,38181148900,23750,23750,23750,23700,1801
20230718,134200,38138431900,23700,23750,23750,23700,783
20230718,134100,38119843600,23700,23650,23700,23650,1004
20230718,134000,38096075500,23650,23650,23700,23650,584
20230718,133900,38082249500,23700,23750,23750,23650,553
20230718,133800,38069137450,23700,23750,23800,23700,2739
20230718,133700,38004178250,23750,23750,23800,23750,1214
20230718,133600,37975335750,23800,23800,23800,23750,1084
20230718,133500,37949557300,23800,23750,23800,23700,893
20230718,133400,37928348100,23750,23750,23750,23700,408
20230718,133300,37918663150,23750,23750,23800,23700,850
20230718,133200,37898460000,23750,23800,23800,23750,2610
20230718,133100,37836470000,23800,23750,23800,23750,1283
20230718,133000,37805965400,23800,23750,23800,23750,1637
20230718,132900,37767035000,23750,23750,23750,23700,1002
20230718,132800,37743241000,23750,23800,23800,23750,1082
20230718,132700,37717541150,23800,23750,23800,23700,3798
20230718,132600,37627333400,23700,23800,23800,23700,868
20230718,132500,37606732900,23800,23700,23800,23700,4389
20230718,132400,37502505200,23700,23650,23700,23650,580
20230718,132300,37488766850,23700,23700,23700,23650,557
20230718,132200,37475567450,23700,23700,23700,23650,566
20230718,132100,37462158600,23650,23750,23750,23650,1810
20230718,132000,37419259900,23750,23700,23750,23700,1274
20230718,131900,37389038250,23750,23750,23750,23700,319
20230718,131800,37381462050,23750,23750,23750,23700,1718
20230718,131700,37340679150,23750,23700,23750,23700,2376
20230718,131600,37284354350,23750,23800,23800,23750,2268
20230718,131500,37230437850,23800,23800,23850,23750,3079
20230718,131400,37157165250,23800,23700,23800,23700,3618
20230718,131300,37071366700,23650,23700,23700,23650,981
20230718,131200,37048133800,23650,23550,23650,23550,1511
20230718,131100,37012419950,23550,23550,23600,23550,491
20230718,131000,37000846550,23500,23600,23600,23500,2220
20230718,130900,36948567600,23550,23600,23650,23550,2794
20230718,130800,36882628400,23600,23550,23600,23500,3831
20230718,130700,36792431450,23600,23600,23600,23550,630
20230718,130600,36777576000,23600,23600,23650,23550,1699
20230718,130500,36737471150,23600,23600,23650,23600,2441
20230718,130400,36679857250,23600,23600,23600,23550,186
20230718,130300,36675470800,23600,23550,23600,23550,151
20230718,130200,36671907350,23600,23600,23600,23550,422
20230718,130100,36661956750,23600,23650,23650,23600,2161
20230718,130000,36610942950,23650,23650,23700,23600,1882
20230718,125900,36566438150,23650,23700,23700,23650,1055
20230718,125800,36541472300,23700,23600,23700,23600,1728
20230718,125700,36500603950,23650,23650,23650,23600,1152
20230718,125600,36473364350,23600,23600,23650,23600,1761
20230718,125500,36431719300,23650,23650,23650,23600,516
20230718,125400,36419523350,23600,23600,23650,23600,2267
20230718,125300,36366016900,23600,23550,23600,23550,364
20230718,125200,36357430800,23550,23600,23600,23550,908
20230718,125100,36336032500,23600,23600,23600,23550,680
20230718,125000,36319990050,23550,23550,23550,23550,980
20230718,124900,36296911050,23550,23500,23600,23500,1059
20230718,124800,36271996300,23500,23600,23600,23500,776
20230718,124700,36253716400,23550,23500,23600,23500,2895
20230718,124600,36185513100,23500,23500,23500,23450,1678
20230718,124500,36146089250,23500,23500,23550,23400,3051
20230718,124400,36074500100,23500,23500,23500,23450,469
20230718,124300,36063478750,23500,23500,23500,23450,1852
20230718,124200,36019977800,23500,23550,23550,23500,456
20230718,124100,36009253450,23500,23500,23550,23450,968
20230718,124000,35986496600,23450,23500,23550,23450,708
20230718,123900,35969880400,23450,23400,23500,23400,2178
20230718,123800,35918786700,23450,23450,23450,23400,2747
20230718,123700,35854429950,23450,23450,23450,23400,1843
20230718,123600,35811216750,23400,23400,23450,23400,920
20230718,123500,35789675750,23400,23400,23450,23400,1018
20230718,123400,35765845400,23400,23400,23450,23400,2100
20230718,123300,35716686750,23400,23450,23450,23400,1345
20230718,123200,35685200050,23450,23450,23450,23400,2271
20230718,123100,35632034350,23450,23450,23500,23450,2627
20230718,123000,35570420650,23450,23500,23500,23450,410
20230718,122900,35560805000,23450,23450,23500,23450,2305
20230718,122800,35506722900,23500,23500,23550,23450,1430
20230718,122700,35473134750,23550,23500,23550,23500,449
20230718,122600,35462581800,23500,23450,23500,23450,2471
20230718,122500,35404600950,23450,23450,23500,23450,596
20230718,122400,35390613800,23500,23450,23500,23450,801
20230718,122300,35371802050,23450,23500,23500,23450,551
20230718,122200,35358867700,23500,23550,23550,23450,1946
20230718,122100,35313143150,23500,23500,23550,23500,1801
20230718,122000,35270802950,23500,23550,23550,23500,357
20230718,121900,35262396950,23500,23550,23550,23500,1295
20230718,121800,35231961250,23500,23500,23550,23500,1977
20230718,121700,35185485250,23550,23450,23550,23450,1477
20230718,121600,35150772700,23450,23500,23500,23450,468
20230718,121500,35139791900,23500,23500,23500,23450,1990
20230718,121400,35093060900,23500,23450,23550,23450,2971
20230718,121300,35023306900,23500,23500,23550,23500,1962
20230718,121200,34977198050,23500,23550,23550,23500,12305
20230718,121100,34687920900,23550,23550,23600,23550,3047
20230718,121000,34616157150,23600,23600,23600,23550,752
20230718,120900,34598443600,23550,23600,23600,23550,2643
20230718,120800,34536106900,23600,23650,23650,23600,1230
20230718,120700,34507072050,23650,23600,23650,23600,462
20230718,120600,34496164500,23600,23600,23650,23600,1070
20230718,120500,34470908700,23600,23650,23650,23600,5295
20230718,120400,34345815350,23650,23650,23700,23650,1482
20230718,120300,34310763000,23700,23650,23700,23650,331
20230718,120200,34302924100,23700,23700,23700,23650,1369
20230718,120100,34270541900,23700,23700,23700,23650,714
20230718,120000,34253636400,23650,23650,23700,23650,996
20230718,115900,34230045900,23700,23700,23700,23650,951
20230718,115800,34207517600,23750,23700,23750,23700,2195
20230718,115700,34155465500,23700,23750,23750,23700,5358
20230718,115600,34028472050,23750,23800,23850,23750,4112
20230718,115500,33930786850,23800,23750,23800,23750,519
20230718,115400,33918439700,23750,23850,23850,23750,2495
20230718,115300,33859058250,23850,23850,23900,23850,1436
20230718,115200,33824799550,23850,23750,23850,23750,1124
20230718,115100,33798053000,23800,23750,23800,23750,431
20230718,115000,33787798200,23750,23750,23800,23750,363
20230718,114900,33779176850,23750,23800,23850,23750,643
20230718,114800,33763888650,23850,23850,23850,23750,2482
20230718,114700,33704870750,23800,23850,23850,23800,311
20230718,114600,33697463950,23850,23800,23850,23800,1507
20230718,114500,33661565350,23800,23850,23850,23800,547
20230718,114400,33648522700,23850,23850,23900,23850,610
20230718,114300,33633969100,23900,23850,23900,23800,1097
20230718,114200,33607770400,23900,23800,23900,23800,552
20230718,114100,33594607200,23800,23850,23850,23750,755
20230718,114000,33576648100,23800,23750,23800,23700,2374
20230718,113900,33520201900,23750,23750,23800,23750,1333
20230718,113800,33488535500,23800,23750,23800,23750,1250
20230718,113700,33458841850,23750,23750,23800,23750,1851
20230718,113600,33414872000,23750,23750,23800,23750,915
20230718,113500,33393136000,23800,23750,23800,23700,1196
20230718,113400,33364749450,23750,23750,23800,23700,1621
20230718,113300,33326256100,23750,23750,23800,23750,3827
20230718,113200,33235360700,23750,23800,23800,23750,3395
20230718,113100,33154695250,23800,23750,23800,23750,1589
20230718,113000,33116903400,23750,23900,23900,23750,10624
20230718,112900,32863860100,23900,23900,23950,23900,2847
20230718,112800,32795797100,23900,23950,23950,23850,853
20230718,112700,32775389400,23950,23900,24000,23850,1406
20230718,112600,32741777050,24000,24000,24000,23900,5837
20230718,112500,32602071550,24000,23950,24000,23950,881
20230718,112400,32580971500,23950,24000,24000,23950,644
20230718,112300,32565542000,24000,24000,24050,23950,3121
20230718,112200,32490638000,24000,23950,24050,23950,2206
20230718,112100,32437698800,23950,24000,24050,23950,4116
20230718,112000,32338938650,24000,24100,24100,24000,5019
20230718,111900,32218313600,24100,24100,24100,24050,2006
20230718,111800,32169971750,24100,24000,24100,24000,2331
20230718,111700,32113897100,24000,24050,24050,24000,3248
20230718,111600,32035870800,24050,24000,24050,23950,7878
20230718,111500,31846792200,23950,23950,24000,23900,2973
20230718,111400,31775595450,23950,23950,23950,23900,702
20230718,111300,31758794600,23900,23900,23950,23850,3861
20230718,111200,31666506200,23900,23900,23950,23900,4689
20230718,111100,31554403850,23900,23900,23900,23850,1730
20230718,111000,31513066050,23850,23850,23900,23850,870
20230718,110900,31492311550,23850,23850,23850,23800,3118
20230718,110800,31418052700,23850,23850,23850,23800,1295
20230718,110700,31387167150,23850,23850,23900,23800,2325
20230718,110600,31331711500,23850,23850,23950,23850,6787
20230718,110500,31169577100,23850,23800,23850,23750,4694
20230718,110400,31057729650,23800,23800,23850,23700,2858
20230718,110300,30989722050,23800,23700,23800,23700,3453
20230718,110200,30907650150,23700,23700,23750,23700,983
20230718,110100,30884342700,23700,23650,23700,23650,2974
20230718,110000,30813966400,23650,23650,23700,23600,3664
20230718,105900,30727332350,23650,23650,23700,23600,5469
20230718,105800,30597968050,23700,23800,23800,23700,14454
20230718,105700,30254985450,23800,23800,23800,23750,1141
20230718,105600,30227852600,23750,23750,23800,23750,1391
20230718,105500,30194776900,23750,23800,23800,23750,662
20230718,105400,30179028750,23800,23800,23800,23750,3995
20230718,105300,30083960500,23800,23800,23800,23750,1441
20230718,105200,30049701400,23800,23800,23850,23750,1666
20230718,105100,30010053050,23850,23850,23850,23800,1989
20230718,105000,29962663600,23850,23850,23850,23800,1836
20230718,104900,29918942850,23850,23800,23850,23800,2595
20230718,104800,29857082000,23800,23750,23850,23750,5188
20230718,104700,29733690200,23750,23850,23850,23700,4773
20230718,104600,29620208700,23850,23900,23900,23800,1902
20230718,104500,29574894300,23800,23700,23900,23700,8584
20230718,104400,29370752350,23700,23800,23850,23700,10731
20230718,104300,29115666600,23800,23850,23850,23800,3886
20230718,104200,29023069650,23850,23850,23900,23800,3432
20230718,104100,28941248750,23850,23850,23900,23800,10481
20230718,104000,28691285150,23900,23900,23950,23900,5958
20230718,103900,28548863600,23900,24100,24100,23900,12877
20230718,103800,28240107950,24050,24100,24100,24050,3906
20230718,103700,28146122050,24050,24050,24150,24050,5963
20230718,103600,28002469050,24100,24050,24100,24050,3675
20230718,103500,27914015550,24100,24250,24300,24050,13359
20230718,103400,27591105400,24250,24150,24250,24150,6151
20230718,103300,27442143350,24200,24250,24250,24150,10064
20230718,103200,27198568200,24250,24300,24300,24200,12946
20230718,103100,26884406200,24300,24250,24300,24200,8515
20230718,103000,26677859950,24250,24250,24300,24200,7857
20230718,102900,26487339700,24250,24300,24350,24200,16652
20230718,102800,26082850950,24300,24250,24350,24200,27296
20230718,102700,25420267300,24250,24100,24250,24050,29352
20230718,102600,24710846000,24100,24000,24100,23950,8951
20230718,102500,24495773000,24000,24000,24050,23900,3778
20230718,102400,24405106500,23950,23950,24050,23900,7304
20230718,102300,24229913350,23950,23900,24000,23900,3719
20230718,102200,24140800850,23900,23900,24000,23850,13903
20230718,102100,23807798500,23900,24000,24000,23900,10360
20230718,102000,23559736750,24000,23950,24050,23900,13000
20230718,101900,23247797500,23950,23900,24000,23900,10255
20230718,101800,23002069850,23950,24000,24050,23900,15793
20230718,101700,22623671350,24050,24050,24150,24000,23258
20230718,101600,22063901900,24050,24050,24100,23950,33516
20230718,101500,21257924400,24050,23950,24050,23900,39075
20230718,101400,20320803350,23900,23900,23950,23900,5476
20230718,101300,20189845600,23900,23950,23950,23850,8218
20230718,101200,19993464800,23900,24000,24000,23900,23798
20230718,101100,19422857200,24000,23900,24000,23850,28522
20230718,101000,18739954700,23850,23850,23900,23800,6487
20230718,100900,18585115800,23850,23900,23900,23800,8450
20230718,100800,18383487500,23850,23900,23950,23850,8311
20230718,100700,18184848550,23900,23900,23950,23850,15190
20230718,100600,17821441300,23950,23850,23950,23850,9849
20230718,100500,17586001350,23850,23900,23950,23850,14520
20230718,100400,17239111200,23900,23850,23950,23800,24296
20230718,100300,16658676750,23850,23750,23850,23700,14750
20230718,100200,16307688400,23750,23700,23750,23650,5971
20230718,100100,16166114100,23700,23750,23750,23700,5643
20230718,100000,16032289100,23750,23550,23750,23500,27376
20230718,095900,15385238200,23500,23550,23600,23500,3360
20230718,095800,15306122500,23550,23600,23600,23550,2096
20230718,095700,15256700550,23600,23650,23650,23550,3309
20230718,095600,15178611100,23650,23600,23700,23550,9377
20230718,095500,14957127400,23600,23500,23600,23500,3852
20230718,095400,14866526450,23450,23400,23500,23350,3136
20230718,095300,14793062350,23350,23400,23450,23350,3138
20230718,095200,14719705750,23400,23450,23500,23400,4546
20230718,095100,14613249800,23500,23550,23550,23450,3188
20230718,095000,14538312000,23550,23600,23600,23500,7534
20230718,094900,14360960650,23550,23600,23650,23550,4802
20230718,094800,14247630700,23550,23550,23600,23500,3721
20230718,094700,14159945850,23550,23450,23550,23400,11437
20230718,094600,13891105400,23450,23350,23450,23350,7628
20230718,094500,13712716600,23300,23250,23300,23250,3012
20230718,094400,13642609500,23250,23250,23350,23200,1447
20230718,094300,13608962800,23200,23300,23350,23200,5190
20230718,094200,13488158500,23300,23300,23400,23250,5276
20230718,094100,13365377550,23300,23300,23350,23200,14547
20230718,094000,13026796050,23300,23300,23400,23300,4290
20230718,093900,12926706400,23300,23350,23350,23300,7964
20230718,093800,12740952700,23400,23350,23450,23350,3328
20230718,093700,12663070900,23350,23400,23450,23350,3158
20230718,093600,12589233450,23400,23350,23450,23300,2556
20230718,093500,12529499900,23350,23350,23500,23250,10683
20230718,093400,12280616350,23450,23300,23450,23250,7834
20230718,093300,12097907700,23350,23400,23450,23300,4426
20230718,093200,11994440050,23450,23350,23500,23350,11058
20230718,093100,11735900250,23350,23450,23450,23350,8466
20230718,093000,11537898000,23450,23450,23500,23400,2495
20230718,092900,11479393150,23450,23500,23500,23450,4146
20230718,092800,11382110350,23450,23550,23550,23450,7147
20230718,092700,11214168700,23550,23650,23650,23500,3705
20230718,092600,11126807400,23650,23650,23700,23600,2828
20230718,092500,11059933150,23650,23700,23800,23650,8558
20230718,092400,10856961200,23700,23400,23700,23400,10795
20230718,092300,10602864750,23400,23400,23450,23400,5205
20230718,092200,10480960800,23400,23350,23450,23350,5948
20230718,092100,10341916000,23350,23300,23400,23250,3627
20230718,092000,10257230200,23250,23250,23350,23250,6441
20230718,091900,10107230000,23250,23300,23350,23250,9398
20230718,091800,9888437700,23350,23400,23450,23300,10970
20230718,091700,9632110200,23400,23550,23550,23350,16469
20230718,091600,9245909800,23550,23700,23750,23500,20638
20230718,091500,8758991500,23700,23850,23900,23700,23151
20230718,091400,8208335950,23850,23850,23950,23700,36875
20230718,091300,7328520450,23850,23700,23950,23650,29255
20230718,091200,6629882700,23700,23850,23900,23650,23164
20230718,091100,6079142450,23850,23550,23850,23500,34883
20230718,091000,5251389150,23550,23300,23550,23250,15090
20230718,090900,4898240800,23300,23300,23400,23250,5549
20230718,090800,4768683000,23350,23200,23350,23150,8215
20230718,090700,4577585700,23200,23450,23500,23200,11370
20230718,090600,4312055400,23450,23200,23500,23200,16614
20230718,090500,3922899150,23150,23100,23350,23000,25091
20230718,090400,3343930950,23100,23100,23200,23050,20653
20230718,090300,2867408250,23100,23150,23250,23050,19389
20230718,090200,2419079450,23150,23250,23250,23100,12021
20230718,090100,2140630200,23200,23300,23400,23050,27261
20230718,090000,1508275700,23350,23500,23550,23300,60451