KissMeData/084850/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194600,648420250,21700,21700,21700,21700,1170
20230718,194500,648420250,21700,21700,21700,21700,0
20230718,194400,648420250,21700,21700,21700,21700,0
20230718,194300,648420250,21700,21700,21700,21700,0
20230718,194200,648420250,21700,21700,21700,21700,0
20230718,194100,648420250,21700,21700,21700,21700,0
20230718,194000,648420250,21700,21700,21700,21700,0
20230718,193900,648420250,21700,21700,21700,21700,0
20230718,193800,648420250,21700,21700,21700,21700,0
20230718,193700,648420250,21700,21700,21700,21700,0
20230718,193600,648420250,21700,21700,21700,21700,0
20230718,193500,648420250,21700,21700,21700,21700,0
20230718,193400,648420250,21700,21700,21700,21700,0
20230718,193300,648420250,21700,21700,21700,21700,0
20230718,193200,648420250,21700,21700,21700,21700,0
20230718,193100,648420250,21700,21700,21700,21700,0
20230718,193000,648420250,21700,21700,21700,21700,0
20230718,192900,648420250,21700,21700,21700,21700,0
20230718,192800,648420250,21700,21700,21700,21700,0
20230718,192700,648420250,21700,21700,21700,21700,0
20230718,192600,648420250,21700,21700,21700,21700,0
20230718,192500,648420250,21700,21700,21700,21700,0
20230718,192400,648420250,21700,21700,21700,21700,0
20230718,192300,648420250,21700,21700,21700,21700,0
20230718,192200,648420250,21700,21700,21700,21700,0
20230718,192100,648420250,21700,21700,21700,21700,0
20230718,192000,648420250,21700,21700,21700,21700,0
20230718,191900,648420250,21700,21700,21700,21700,0
20230718,191800,648420250,21700,21700,21700,21700,0
20230718,191700,648420250,21700,21700,21700,21700,0
20230718,191600,648420250,21700,21700,21700,21700,1170
20230718,191500,648420250,21700,21700,21700,21700,0
20230718,191400,648420250,21700,21700,21700,21700,0
20230718,191300,648420250,21700,21700,21700,21700,0
20230718,191200,648420250,21700,21700,21700,21700,0
20230718,191100,648420250,21700,21700,21700,21700,0
20230718,191000,648420250,21700,21700,21700,21700,0
20230718,190900,648420250,21700,21700,21700,21700,0
20230718,190800,648420250,21700,21700,21700,21700,0
20230718,190700,648420250,21700,21700,21700,21700,0
20230718,190600,648420250,21700,21700,21700,21700,0
20230718,190500,648420250,21700,21700,21700,21700,0
20230718,190400,648420250,21700,21700,21700,21700,0
20230718,190300,648420250,21700,21700,21700,21700,0
20230718,190200,648420250,21700,21700,21700,21700,0
20230718,190100,648420250,21700,21700,21700,21700,0
20230718,190000,648420250,21700,21700,21700,21700,0
20230718,185900,648420250,21700,21700,21700,21700,0
20230718,185800,648420250,21700,21700,21700,21700,0
20230718,185700,648420250,21700,21700,21700,21700,0
20230718,185600,648420250,21700,21700,21700,21700,0
20230718,185500,648420250,21700,21700,21700,21700,0
20230718,185400,648420250,21700,21700,21700,21700,0
20230718,185300,648420250,21700,21700,21700,21700,0
20230718,185200,648420250,21700,21700,21700,21700,0
20230718,185100,648420250,21700,21700,21700,21700,0
20230718,185000,648420250,21700,21700,21700,21700,0
20230718,184900,648420250,21700,21700,21700,21700,0
20230718,184800,648420250,21700,21700,21700,21700,0
20230718,184700,648420250,21700,21700,21700,21700,0
20230718,184600,648420250,21700,21700,21700,21700,1170
20230718,184500,648420250,21700,21700,21700,21700,0
20230718,184400,648420250,21700,21700,21700,21700,0
20230718,184300,648420250,21700,21700,21700,21700,0
20230718,184200,648420250,21700,21700,21700,21700,0
20230718,184100,648420250,21700,21700,21700,21700,0
20230718,184000,648420250,21700,21700,21700,21700,0
20230718,183900,648420250,21700,21700,21700,21700,0
20230718,183800,648420250,21700,21700,21700,21700,0
20230718,183700,648420250,21700,21700,21700,21700,0
20230718,183600,648420250,21700,21700,21700,21700,0
20230718,183500,648420250,21700,21700,21700,21700,0
20230718,183400,648420250,21700,21700,21700,21700,0
20230718,183300,648420250,21700,21700,21700,21700,0
20230718,183200,648420250,21700,21700,21700,21700,0
20230718,183100,648420250,21700,21700,21700,21700,0
20230718,183000,648420250,21700,21700,21700,21700,0
20230718,182900,648420250,21700,21700,21700,21700,0
20230718,182800,648420250,21700,21700,21700,21700,0
20230718,182700,648420250,21700,21700,21700,21700,0
20230718,182600,648420250,21700,21700,21700,21700,0
20230718,182500,648420250,21700,21700,21700,21700,0
20230718,182400,648420250,21700,21700,21700,21700,0
20230718,182300,648420250,21700,21700,21700,21700,0
20230718,182200,648420250,21700,21700,21700,21700,0
20230718,182100,648420250,21700,21700,21700,21700,0
20230718,182000,648420250,21700,21700,21700,21700,0
20230718,181900,648420250,21700,21700,21700,21700,0
20230718,181800,648420250,21700,21700,21700,21700,0
20230718,181700,648420250,21700,21700,21700,21700,0
20230718,181600,648420250,21700,21700,21700,21700,1170
20230718,181500,648420250,21700,21700,21700,21700,0
20230718,181400,648420250,21700,21700,21700,21700,0
20230718,181300,648420250,21700,21700,21700,21700,0
20230718,181200,648420250,21700,21700,21700,21700,0
20230718,181100,648420250,21700,21700,21700,21700,0
20230718,181000,648420250,21700,21700,21700,21700,0
20230718,180900,648420250,21700,21700,21700,21700,0
20230718,180800,648420250,21700,21700,21700,21700,0
20230718,180700,648420250,21700,21700,21700,21700,0
20230718,180600,648420250,21700,21700,21700,21700,0
20230718,180500,648420250,21700,21700,21700,21700,0
20230718,180400,648420250,21700,21700,21700,21700,0
20230718,180300,648420250,21700,21700,21700,21700,0
20230718,180200,648420250,21700,21700,21700,21700,0
20230718,180100,648420250,21700,21700,21700,21700,0
20230718,180000,648420250,21700,21700,21700,21700,0
20230718,175900,648420250,21700,21700,21700,21700,0
20230718,175800,648420250,21700,21700,21700,21700,0
20230718,175700,648420250,21700,21700,21700,21700,0
20230718,175600,648420250,21700,21700,21700,21700,0
20230718,175500,648420250,21700,21700,21700,21700,0
20230718,175400,648420250,21700,21700,21700,21700,0
20230718,175300,648420250,21700,21700,21700,21700,0
20230718,175200,648420250,21700,21700,21700,21700,0
20230718,175100,648420250,21700,21700,21700,21700,0
20230718,175000,648420250,21700,21700,21700,21700,0
20230718,174900,648420250,21700,21700,21700,21700,0
20230718,174800,648420250,21700,21700,21700,21700,0
20230718,174700,648420250,21700,21700,21700,21700,0
20230718,174600,648420250,21700,21700,21700,21700,1170
20230718,174500,648420250,21700,21700,21700,21700,0
20230718,174400,648420250,21700,21700,21700,21700,0
20230718,174300,648420250,21700,21700,21700,21700,0
20230718,174200,648420250,21700,21700,21700,21700,0
20230718,174100,648420250,21700,21700,21700,21700,0
20230718,174000,648420250,21700,21700,21700,21700,0
20230718,173900,648420250,21700,21700,21700,21700,0
20230718,173800,648420250,21700,21700,21700,21700,0
20230718,173700,648420250,21700,21700,21700,21700,0
20230718,173600,648420250,21700,21700,21700,21700,0
20230718,173500,648420250,21700,21700,21700,21700,0
20230718,173400,648420250,21700,21700,21700,21700,0
20230718,173300,648420250,21700,21700,21700,21700,0
20230718,173200,648420250,21700,21700,21700,21700,0
20230718,173100,648420250,21700,21700,21700,21700,0
20230718,173000,648420250,21700,21700,21700,21700,0
20230718,172900,648420250,21700,21700,21700,21700,0
20230718,172800,648420250,21700,21700,21700,21700,0
20230718,172700,648420250,21700,21700,21700,21700,0
20230718,172600,648420250,21700,21700,21700,21700,0
20230718,172500,648420250,21700,21700,21700,21700,0
20230718,172400,648420250,21700,21700,21700,21700,0
20230718,172300,648420250,21700,21700,21700,21700,0
20230718,172200,648420250,21700,21700,21700,21700,0
20230718,172100,648420250,21700,21700,21700,21700,0
20230718,172000,648420250,21700,21700,21700,21700,0
20230718,171900,648420250,21700,21700,21700,21700,0
20230718,171800,648420250,21700,21700,21700,21700,0
20230718,171700,648420250,21700,21700,21700,21700,0
20230718,171600,648420250,21700,21700,21700,21700,1170
20230718,171500,648420250,21700,21700,21700,21700,0
20230718,171400,648420250,21700,21700,21700,21700,0
20230718,171300,648420250,21700,21700,21700,21700,0
20230718,171200,648420250,21700,21700,21700,21700,0
20230718,171100,648420250,21700,21700,21700,21700,0
20230718,171000,648420250,21700,21700,21700,21700,0
20230718,170900,648420250,21700,21700,21700,21700,0
20230718,170800,648420250,21700,21700,21700,21700,0
20230718,170700,648420250,21700,21700,21700,21700,0
20230718,170600,648420250,21700,21700,21700,21700,0
20230718,170500,648420250,21700,21700,21700,21700,0
20230718,170400,648420250,21700,21700,21700,21700,0
20230718,170300,648420250,21700,21700,21700,21700,0
20230718,170200,648420250,21700,21700,21700,21700,0
20230718,170100,648420250,21700,21700,21700,21700,0
20230718,170000,648420250,21700,21700,21700,21700,0
20230718,165900,648420250,21700,21700,21700,21700,0
20230718,165800,648420250,21700,21700,21700,21700,0
20230718,165700,648420250,21700,21700,21700,21700,0
20230718,165600,648420250,21700,21700,21700,21700,0
20230718,165500,648420250,21700,21700,21700,21700,0
20230718,165400,648420250,21700,21700,21700,21700,0
20230718,165300,648420250,21700,21700,21700,21700,0
20230718,165200,648420250,21700,21700,21700,21700,0
20230718,165100,648420250,21700,21700,21700,21700,0
20230718,165000,648420250,21700,21700,21700,21700,0
20230718,164900,648420250,21700,21700,21700,21700,0
20230718,164800,648420250,21700,21700,21700,21700,0
20230718,164700,648420250,21700,21700,21700,21700,0
20230718,164600,648420250,21700,21700,21700,21700,1170
20230718,164500,648420250,21700,21700,21700,21700,0
20230718,164400,648420250,21700,21700,21700,21700,0
20230718,164300,648420250,21700,21700,21700,21700,0
20230718,164200,648420250,21700,21700,21700,21700,0
20230718,164100,648420250,21700,21700,21700,21700,0
20230718,164000,648420250,21700,21700,21700,21700,0
20230718,163900,648420250,21700,21700,21700,21700,0
20230718,163800,648420250,21700,21700,21700,21700,0
20230718,163700,648420250,21700,21700,21700,21700,0
20230718,163600,648420250,21700,21700,21700,21700,0
20230718,163500,648420250,21700,21700,21700,21700,0
20230718,163400,648420250,21700,21700,21700,21700,0
20230718,163300,648420250,21700,21700,21700,21700,0
20230718,163200,648420250,21700,21700,21700,21700,0
20230718,163100,648420250,21700,21700,21700,21700,0
20230718,163000,648420250,21700,21700,21700,21700,0
20230718,162900,648420250,21700,21700,21700,21700,0
20230718,162800,648420250,21700,21700,21700,21700,0
20230718,162700,648420250,21700,21700,21700,21700,0
20230718,162600,648420250,21700,21700,21700,21700,0
20230718,162500,648420250,21700,21700,21700,21700,0
20230718,162400,648420250,21700,21700,21700,21700,0
20230718,162300,648420250,21700,21700,21700,21700,0
20230718,162200,648420250,21700,21700,21700,21700,0
20230718,162100,648420250,21700,21700,21700,21700,0
20230718,162000,648420250,21700,21700,21700,21700,0
20230718,161900,648420250,21700,21700,21700,21700,0
20230718,161800,648420250,21700,21700,21700,21700,0
20230718,161700,648420250,21700,21700,21700,21700,0
20230718,161600,648420250,21700,21700,21700,21700,1170
20230718,161500,648420250,21700,21700,21700,21700,0
20230718,161400,648420250,21700,21700,21700,21700,0
20230718,161300,648420250,21700,21700,21700,21700,0
20230718,161200,648420250,21700,21700,21700,21700,0
20230718,161100,648420250,21700,21700,21700,21700,0
20230718,161000,648420250,21700,21700,21700,21700,0
20230718,160900,648420250,21700,21700,21700,21700,0
20230718,160800,648420250,21700,21700,21700,21700,0
20230718,160700,648420250,21700,21700,21700,21700,0
20230718,160600,648420250,21700,21700,21700,21700,0
20230718,160500,648420250,21700,21700,21700,21700,0
20230718,160400,648420250,21700,21700,21700,21700,0
20230718,160300,648420250,21700,21700,21700,21700,0
20230718,160200,648420250,21700,21700,21700,21700,0
20230718,160100,648420250,21700,21700,21700,21700,0
20230718,160000,648420250,21700,21700,21700,21700,0
20230718,155900,648420250,21700,21700,21700,21700,0
20230718,155800,648420250,21700,21700,21700,21700,0
20230718,155700,648420250,21700,21700,21700,21700,0
20230718,155600,648420250,21700,21700,21700,21700,0
20230718,155500,648420250,21700,21700,21700,21700,0
20230718,155400,648420250,21700,21700,21700,21700,0
20230718,155300,648420250,21700,21700,21700,21700,0
20230718,155200,648420250,21700,21700,21700,21700,0
20230718,155100,648420250,21700,21700,21700,21700,0
20230718,155000,648420250,21700,21700,21700,21700,0
20230718,154900,648420250,21700,21700,21700,21700,0
20230718,154800,648420250,21700,21700,21700,21700,0
20230718,154700,648420250,21700,21700,21700,21700,0
20230718,154600,648420250,21700,21700,21700,21700,1170
20230718,154500,648420250,21700,21700,21700,21700,0
20230718,154400,648420250,21700,21700,21700,21700,0
20230718,154300,648420250,21700,21700,21700,21700,0
20230718,154200,648420250,21700,21700,21700,21700,0
20230718,154100,648420250,21700,21700,21700,21700,0
20230718,154000,648420250,21700,21700,21700,21700,0
20230718,153900,648420250,21700,21700,21700,21700,0
20230718,153800,648420250,21700,21700,21700,21700,0
20230718,153700,648420250,21700,21700,21700,21700,0
20230718,153600,648420250,21700,21700,21700,21700,0
20230718,153500,648420250,21700,21700,21700,21700,0
20230718,153400,648420250,21700,21700,21700,21700,0
20230718,153300,648420250,21700,21700,21700,21700,0
20230718,153200,648420250,21700,21700,21700,21700,0
20230718,153100,648420250,21700,21700,21700,21700,0
20230718,153000,648420250,21700,21700,21700,21700,1170
20230718,152900,623031250,21900,21900,21900,21900,0
20230718,152800,623031250,21900,21900,21900,21900,0
20230718,152700,623031250,21900,21900,21900,21900,0
20230718,152600,623031250,21900,21900,21900,21900,0
20230718,152500,623031250,21900,21900,21900,21900,0
20230718,152400,623031250,21900,21900,21900,21900,0
20230718,152300,623031250,21900,21900,21900,21900,0
20230718,152200,623031250,21900,21900,21900,21900,0
20230718,152100,623031250,21900,21900,21900,21900,0
20230718,152000,623031250,21900,21900,21900,21900,0
20230718,151900,623031250,21900,22150,22150,21650,1108
20230718,151800,598745050,22150,21450,22150,21450,3345
20230718,151700,525302900,21500,21700,21750,21500,658
20230718,151600,511090300,21700,21750,21750,21700,30
20230718,151500,510438700,21750,21700,21750,21700,248
20230718,151400,505056500,21700,21700,21700,21700,47
20230718,151300,504036600,21700,21700,21700,21600,731
20230718,151200,488211300,21700,21650,21700,21650,43
20230718,151100,487278850,21700,21700,21700,21700,14
20230718,151000,486975050,21700,21600,21700,21600,12
20230718,150900,486714750,21700,21700,21700,21700,18
20230718,150800,486324150,21750,21750,21750,21750,0
20230718,150700,486324150,21750,21750,21750,21750,1
20230718,150600,486302400,21700,21700,21700,21700,13
20230718,150500,486020300,21750,21750,21750,21750,187
20230718,150400,481953050,21750,21750,21750,21750,0
20230718,150300,481953050,21750,21750,21750,21750,22
20230718,150200,481474550,21750,21750,21750,21750,0
20230718,150100,481474550,21750,21750,21750,21750,2
20230718,150000,481431050,21750,21750,21750,21750,26
20230718,145900,480865550,21700,21800,21800,21700,36
20230718,145800,480084150,21800,21800,21800,21800,2
20230718,145700,480040550,21800,21750,21800,21750,78
20230718,145600,478343700,21750,21650,21750,21650,310
20230718,145500,471631200,21650,21650,21650,21600,106
20230718,145400,469336350,21650,21650,21650,21650,21
20230718,145300,468881700,21600,21600,21600,21600,10
20230718,145200,468665700,21650,21650,21650,21650,108
20230718,145100,466327500,21600,21600,21600,21600,0
20230718,145000,466327500,21600,21600,21600,21600,0
20230718,144900,466327500,21600,21600,21600,21600,0
20230718,144800,466327500,21600,21600,21600,21600,0
20230718,144700,466327500,21600,21600,21600,21600,31
20230718,144600,465657900,21600,21600,21600,21600,0
20230718,144500,465657900,21600,21600,21600,21600,255
20230718,144400,460149900,21600,21650,21650,21600,2
20230718,144300,460106650,21650,21650,21650,21650,7
20230718,144200,459955100,21650,21650,21650,21650,20
20230718,144100,459522100,21650,21600,21650,21600,25
20230718,144000,458981950,21600,21600,21600,21600,0
20230718,143900,458981950,21600,21600,21600,21600,0
20230718,143800,458981950,21600,21600,21600,21600,13
20230718,143700,458701150,21550,21550,21550,21550,124
20230718,143600,456028950,21650,21650,21650,21650,0
20230718,143500,456028950,21650,21700,21750,21650,284
20230718,143400,449878050,21750,21700,21750,21700,78
20230718,143300,448185200,21650,21700,21700,21650,80
20230718,143200,446449900,21700,21700,21700,21700,100
20230718,143100,444279900,21700,21650,21700,21650,350
20230718,143000,436686900,21650,21500,21650,21500,36
20230718,142900,435909450,21500,21550,21550,21500,45
20230718,142800,434940350,21500,21500,21500,21500,0
20230718,142700,434940350,21500,21500,21500,21500,0
20230718,142600,434940350,21500,21550,21550,21500,45
20230718,142500,433971250,21450,21450,21450,21450,0
20230718,142400,433971250,21450,21450,21450,21450,0
20230718,142300,433971250,21450,21450,21450,21450,1
20230718,142200,433949800,21550,21550,21550,21550,108
20230718,142100,431622400,21550,21500,21550,21500,255
20230718,142000,426129750,21500,21500,21500,21500,0
20230718,141900,426129750,21500,21450,21500,21450,5
20230718,141800,426022350,21450,21450,21450,21450,13
20230718,141700,425743500,21450,21450,21450,21450,0
20230718,141600,425743500,21450,21450,21450,21450,0
20230718,141500,425743500,21450,21400,21450,21400,243
20230718,141400,420532050,21400,21450,21450,21400,71
20230718,141300,419009150,21450,21450,21450,21450,0
20230718,141200,419009150,21450,21450,21450,21450,0
20230718,141100,419009150,21450,21450,21450,21450,1
20230718,141000,418987700,21500,21500,21500,21500,1
20230718,140900,418966200,21450,21450,21450,21450,0
20230718,140800,418966200,21450,21450,21450,21450,0
20230718,140700,418966200,21450,21450,21450,21450,6
20230718,140600,418837500,21450,21450,21450,21450,50
20230718,140500,417765000,21450,21450,21450,21450,0
20230718,140400,417765000,21450,21450,21450,21450,50
20230718,140300,416692500,21450,21450,21450,21450,5
20230718,140200,416585250,21450,21450,21450,21450,0
20230718,140100,416585250,21450,21400,21450,21400,232
20230718,140000,411619950,21350,21400,21400,21350,303
20230718,135900,405140500,21450,21400,21450,21400,202
20230718,135800,400817600,21450,21450,21450,21450,28
20230718,135700,400217000,21400,21450,21450,21400,50
20230718,135600,399144750,21450,21450,21450,21450,0
20230718,135500,399144750,21450,21450,21450,21450,0
20230718,135400,399144750,21450,21450,21450,21450,1
20230718,135300,399123300,21400,21400,21400,21400,0
20230718,135200,399123300,21400,21400,21400,21400,0
20230718,135100,399123300,21400,21400,21400,21400,100
20230718,135000,396983300,21450,21450,21450,21450,1
20230718,134900,396961850,21400,21400,21400,21400,0
20230718,134800,396961850,21400,21400,21400,21400,0
20230718,134700,396961850,21400,21400,21400,21400,0
20230718,134600,396961850,21400,21400,21400,21400,0
20230718,134500,396961850,21400,21400,21400,21400,0
20230718,134400,396961850,21400,21400,21400,21400,0
20230718,134300,396961850,21400,21400,21400,21400,13
20230718,134200,396683650,21450,21450,21450,21450,0
20230718,134100,396683650,21450,21450,21450,21450,0
20230718,134000,396683650,21450,21450,21450,21450,5
20230718,133900,396576400,21450,21450,21450,21450,0
20230718,133800,396576400,21450,21450,21450,21450,0
20230718,133700,396576400,21450,21450,21450,21450,0
20230718,133600,396576400,21450,21450,21450,21450,108
20230718,133500,394259800,21500,21500,21500,21500,0
20230718,133400,394259800,21500,21500,21500,21500,0
20230718,133300,394259800,21500,21500,21500,21500,0
20230718,133200,394259800,21500,21500,21500,21500,0
20230718,133100,394259800,21500,21500,21500,21500,21
20230718,133000,393808300,21450,21450,21450,21450,19
20230718,132900,393400750,21450,21450,21450,21450,0
20230718,132800,393400750,21450,21450,21450,21450,13
20230718,132700,393121900,21500,21500,21500,21500,0
20230718,132600,393121900,21500,21500,21500,21500,21
20230718,132500,392670400,21450,21450,21450,21450,25
20230718,132400,392134150,21450,21450,21450,21450,26
20230718,132300,391576450,21450,21450,21450,21450,0
20230718,132200,391576450,21450,21450,21450,21450,0
20230718,132100,391576450,21450,21450,21450,21450,0
20230718,132000,391576450,21450,21450,21450,21450,127
20230718,131900,388852300,21450,21450,21450,21450,2
20230718,131800,388809400,21450,21400,21450,21400,8
20230718,131700,388638150,21450,21450,21450,21450,0
20230718,131600,388638150,21450,21450,21450,21450,0
20230718,131500,388638150,21450,21450,21450,21450,37
20230718,131400,387844500,21450,21450,21450,21450,0
20230718,131300,387844500,21450,21450,21450,21450,0
20230718,131200,387844500,21450,21450,21450,21450,0
20230718,131100,387844500,21450,21450,21450,21450,2
20230718,131000,387801600,21450,21450,21450,21450,0
20230718,130900,387801600,21450,21450,21450,21450,0
20230718,130800,387801600,21450,21450,21450,21450,0
20230718,130700,387801600,21450,21450,21450,21450,0
20230718,130600,387801600,21450,21450,21450,21450,3
20230718,130500,387737250,21450,21450,21450,21400,68
20230718,130400,386281850,21450,21450,21450,21450,0
20230718,130300,386281850,21450,21450,21450,21450,1
20230718,130200,386260400,21400,21400,21400,21400,0
20230718,130100,386260400,21400,21400,21400,21400,13
20230718,130000,385982200,21400,21400,21400,21400,12
20230718,125900,385725400,21450,21450,21450,21450,0
20230718,125800,385725400,21450,21400,21450,21400,15
20230718,125700,385404300,21450,21450,21450,21450,18
20230718,125600,385018200,21400,21450,21450,21400,24
20230718,125500,384503950,21400,21400,21400,21400,0
20230718,125400,384503950,21400,21400,21400,21400,0
20230718,125300,384503950,21400,21400,21400,21400,11
20230718,125200,384268550,21400,21400,21400,21400,0
20230718,125100,384268550,21400,21400,21400,21400,0
20230718,125000,384268550,21400,21400,21400,21400,0
20230718,124900,384268550,21400,21400,21500,21400,576
20230718,124800,371915900,21400,21400,21400,21400,10
20230718,124700,371701900,21350,21350,21350,21350,0
20230718,124600,371701900,21350,21350,21350,21350,11
20230718,124500,371467050,21350,21350,21350,21350,0
20230718,124400,371467050,21350,21350,21350,21350,72
20230718,124300,369929850,21350,21350,21350,21350,250
20230718,124200,364592350,21300,21300,21350,21300,58
20230718,124100,363354700,21300,21300,21300,21300,0
20230718,124000,363354700,21300,21300,21300,21300,0
20230718,123900,363354700,21300,21300,21300,21300,12
20230718,123800,363099100,21300,21350,21350,21300,20
20230718,123700,362673050,21300,21300,21300,21300,32
20230718,123600,361991450,21250,21300,21300,21250,128
20230718,123500,359270900,21250,21300,21300,21250,43
20230718,123400,358355050,21250,21250,21250,21250,0
20230718,123300,358355050,21250,21250,21250,21250,25
20230718,123200,357823800,21250,21250,21250,21250,12
20230718,123100,357568800,21300,21300,21300,21300,86
20230718,123000,355737000,21250,21250,21250,21250,0
20230718,122900,355737000,21250,21300,21300,21250,352
20230718,122800,348239950,21300,21300,21300,21300,0
20230718,122700,348239950,21300,21300,21300,21300,4
20230718,122600,348154750,21300,21300,21300,21300,6
20230718,122500,348026950,21250,21250,21250,21250,47
20230718,122400,347028200,21250,21250,21250,21250,0
20230718,122300,347028200,21250,21250,21250,21250,0
20230718,122200,347028200,21250,21250,21250,21250,11
20230718,122100,346794450,21250,21250,21250,21250,13
20230718,122000,346518200,21300,21300,21300,21300,93
20230718,121900,344537300,21300,21250,21300,21250,211
20230718,121800,340045750,21250,21300,21300,21250,700
20230718,121700,325156850,21300,21300,21300,21300,26
20230718,121600,324603050,21300,21300,21300,21300,0
20230718,121500,324603050,21300,21300,21300,21300,12
20230718,121400,324347450,21300,21300,21300,21300,0
20230718,121300,324347450,21300,21300,21300,21300,20
20230718,121200,323921450,21300,21300,21300,21300,151
20230718,121100,320705150,21300,21300,21300,21300,80
20230718,121000,319001150,21300,21300,21300,21300,0
20230718,120900,319001150,21300,21300,21300,21300,12
20230718,120800,318745550,21350,21400,21400,21350,213
20230718,120700,314197950,21350,21350,21350,21350,13
20230718,120600,313920400,21350,21350,21350,21350,0
20230718,120500,313920400,21350,21350,21350,21350,11
20230718,120400,313685550,21350,21350,21350,21350,44
20230718,120300,312746150,21350,21350,21350,21350,0
20230718,120200,312746150,21350,21350,21350,21350,12
20230718,120100,312489950,21350,21350,21350,21350,52
20230718,120000,311379750,21350,21350,21350,21350,0
20230718,115900,311379750,21350,21350,21350,21350,4
20230718,115800,311294350,21350,21350,21350,21350,23
20230718,115700,310803300,21350,21350,21350,21350,2
20230718,115600,310760600,21400,21400,21400,21350,4
20230718,115500,310675050,21350,21350,21350,21350,12
20230718,115400,310418850,21350,21350,21350,21350,0
20230718,115300,310418850,21350,21350,21350,21350,0
20230718,115200,310418850,21350,21350,21350,21350,0
20230718,115100,310418850,21350,21400,21400,21350,13
20230718,115000,310141250,21350,21350,21350,21350,0
20230718,114900,310141250,21350,21350,21350,21350,30
20230718,114800,309500750,21350,21350,21350,21350,11
20230718,114700,309265900,21350,21350,21350,21350,5
20230718,114600,309159150,21350,21350,21350,21350,0
20230718,114500,309159150,21350,21350,21350,21350,0
20230718,114400,309159150,21350,21350,21350,21350,120
20230718,114300,306597150,21350,21350,21350,21350,348
20230718,114200,299167350,21350,21350,21350,21350,8
20230718,114100,298996550,21350,21350,21350,21350,13
20230718,114000,298719000,21350,21350,21350,21350,13
20230718,113900,298441450,21350,21350,21350,21350,63
20230718,113800,297096400,21350,21350,21350,21350,12
20230718,113700,296840200,21400,21400,21400,21400,2
20230718,113600,296797400,21400,21400,21400,21400,1
20230718,113500,296776000,21350,21350,21350,21350,385
20230718,113400,288556250,21350,21350,21350,21350,11
20230718,113300,288321400,21400,21400,21400,21400,1530
20230718,113200,255579400,21400,21400,21400,21400,36
20230718,113100,254809000,21450,21450,21450,21400,118
20230718,113000,252283450,21400,21400,21400,21400,0
20230718,112900,252283450,21400,21400,21400,21400,13
20230718,112800,252005250,21400,21400,21400,21400,40
20230718,112700,251149250,21400,21400,21400,21400,12
20230718,112600,250892450,21400,21400,21400,21400,0
20230718,112500,250892450,21400,21400,21400,21400,0
20230718,112400,250892450,21400,21400,21400,21400,11
20230718,112300,250657050,21400,21450,21450,21400,172
20230718,112200,246972700,21450,21450,21450,21450,0
20230718,112100,246972700,21450,21450,21450,21450,12
20230718,112000,246715300,21500,21500,21500,21500,0
20230718,111900,246715300,21500,21500,21500,21500,24
20230718,111800,246199300,21400,21400,21400,21400,0
20230718,111700,246199300,21400,21400,21400,21400,11
20230718,111600,245963900,21500,21500,21500,21500,33
20230718,111500,245254400,21450,21450,21450,21450,28
20230718,111400,244653800,21450,21400,21450,21400,69
20230718,111300,243174400,21450,21450,21450,21450,0
20230718,111200,243174400,21450,21450,21450,21450,419
20230718,111100,234186850,21400,21400,21450,21400,9
20230718,111000,233993950,21400,21400,21400,21400,11
20230718,110900,233758550,21450,21450,21450,21450,24
20230718,110800,233243750,21450,21450,21450,21450,13
20230718,110700,232964900,21400,21400,21400,21400,11
20230718,110600,232729500,21450,21450,21450,21450,306
20230718,110500,226165800,21450,21450,21450,21450,0
20230718,110400,226165800,21450,21450,21450,21450,0
20230718,110300,226165800,21450,21450,21450,21450,97
20230718,110200,224085150,21500,21500,21500,21500,3
20230718,110100,224020650,21450,21450,21450,21450,9
20230718,110000,223827600,21450,21450,21450,21450,11
20230718,105900,223591650,21500,21500,21500,21500,0
20230718,105800,223591650,21500,21500,21500,21500,0
20230718,105700,223591650,21500,21450,21500,21450,13
20230718,105600,223312750,21500,21500,21500,21500,2
20230718,105500,223269750,21450,21450,21450,21450,1
20230718,105400,223248300,21450,21450,21450,21450,6
20230718,105300,223119600,21450,21450,21450,21450,52
20230718,105200,222004200,21450,21450,21450,21450,0
20230718,105100,222004200,21450,21450,21450,21450,0
20230718,105000,222004200,21450,21450,21450,21450,13
20230718,104900,221725350,21450,21450,21500,21450,146
20230718,104800,218588000,21450,21450,21450,21450,0
20230718,104700,218588000,21450,21450,21450,21450,1
20230718,104600,218566550,21450,21450,21450,21450,12
20230718,104500,218309150,21450,21450,21450,21450,5
20230718,104400,218201900,21450,21450,21450,21450,0
20230718,104300,218201900,21450,21450,21450,21450,11
20230718,104200,217965950,21450,21450,21450,21450,0
20230718,104100,217965950,21450,21450,21450,21450,56
20230718,104000,216764750,21450,21450,21450,21450,25
20230718,103900,216228500,21550,21550,21550,21550,1
20230718,103800,216206950,21500,21500,21500,21500,8
20230718,103700,216034950,21550,21500,21550,21500,12
20230718,103600,215776900,21450,21450,21450,21450,377
20230718,103500,207690250,21450,21450,21450,21450,200
20230718,103400,203400250,21550,21550,21550,21550,2
20230718,103300,203357150,21450,21450,21450,21450,12
20230718,103200,203099750,21550,21550,21550,21550,0
20230718,103100,203099750,21550,21550,21550,21550,0
20230718,103000,203099750,21550,21550,21550,21550,1
20230718,102900,203078200,21450,21450,21450,21450,11
20230718,102800,202842250,21450,21450,21450,21450,0
20230718,102700,202842250,21450,21450,21450,21450,0
20230718,102600,202842250,21450,21450,21450,21450,11
20230718,102500,202606300,21500,21500,21500,21500,0
20230718,102400,202606300,21500,21500,21500,21500,0
20230718,102300,202606300,21500,21450,21500,21450,123
20230718,102200,199962400,21450,21450,21450,21450,0
20230718,102100,199962400,21450,21450,21450,21450,13
20230718,102000,199683550,21450,21450,21450,21450,0
20230718,101900,199683550,21450,21450,21450,21450,11
20230718,101800,199447600,21450,21450,21450,21450,210
20230718,101700,194943100,21550,21550,21600,21550,485
20230718,101600,184491300,21600,21550,21600,21550,57
20230718,101500,183262600,21650,21650,21650,21650,0
20230718,101400,183262600,21650,21600,21650,21600,48
20230718,101300,182223900,21550,21550,21550,21550,23
20230718,101200,181728250,21600,21500,21750,21500,370
20230718,101100,173752400,21450,21450,21450,21450,15
20230718,101000,173430650,21500,21500,21500,21500,108
20230718,100900,171108650,21450,21450,21450,21450,21
20230718,100800,170658200,21450,21450,21450,21450,19
20230718,100700,170250650,21500,21500,21500,21500,0
20230718,100600,170250650,21500,21500,21500,21450,26
20230718,100500,169692650,21450,21450,21450,21450,31
20230718,100400,169027700,21450,21450,21450,21450,5
20230718,100300,168920450,21450,21450,21450,21450,30
20230718,100200,168276950,21450,21500,21500,21450,21
20230718,100100,167826000,21500,21450,21500,21450,11
20230718,100000,167590000,21500,21500,21500,21500,1
20230718,095900,167568500,21500,21500,21500,21500,26
20230718,095800,167009500,21550,21500,21550,21450,40
20230718,095700,166148950,21500,21500,21500,21500,53
20230718,095600,165009450,21500,21450,21500,21450,41
20230718,095500,164128950,21450,21450,21450,21450,24
20230718,095400,163614150,21800,21450,21800,21450,325
20230718,095300,156618000,21450,21450,21450,21450,29
20230718,095200,155995950,21450,21450,21450,21450,94
20230718,095100,153979650,21450,21450,21500,21450,57
20230718,095000,152755800,21450,21450,21450,21450,16
20230718,094900,152412600,21450,21450,21450,21450,92
20230718,094800,150439200,21450,21450,21450,21400,197
20230718,094700,146214100,21450,21450,21450,21450,32
20230718,094600,145527700,21450,21450,21450,21450,64
20230718,094500,144154900,21400,21450,21450,21400,13
20230718,094400,143876650,21400,21400,21400,21400,0
20230718,094300,143876650,21400,21450,21450,21400,62
20230718,094200,142546800,21450,21450,21450,21450,31
20230718,094100,141881850,21450,21450,21450,21450,150
20230718,094000,138664350,21450,21450,21450,21450,0
20230718,093900,138664350,21450,21450,21450,21450,0
20230718,093800,138664350,21450,21500,21500,21450,152
20230718,093700,135398150,21500,21500,21500,21500,126
20230718,093600,132689150,21500,21500,21500,21500,0
20230718,093500,132689150,21500,21450,21500,21450,55
20230718,093400,131509150,21500,21500,21500,21500,145
20230718,093300,128391650,21500,21500,21500,21450,922
20230718,093200,108572450,21550,21550,21550,21550,5
20230718,093100,108464700,21500,21650,21650,21500,20
20230718,093000,108033950,21650,21600,21650,21550,206
20230718,092900,103591050,21800,21600,21800,21600,115
20230718,092800,101104450,21600,21600,21600,21600,12
20230718,092700,100845250,21750,21750,21750,21750,0
20230718,092600,100845250,21750,21600,21750,21600,93
20230718,092500,98832800,21550,21550,21550,21550,28
20230718,092400,98229400,21550,21550,21550,21550,149
20230718,092300,95018450,21550,21550,21550,21550,25
20230718,092200,94479700,21500,21650,21650,21500,213
20230718,092100,89897100,21650,21650,21650,21650,14
20230718,092000,89594000,21800,21800,21800,21700,74
20230718,091900,87983650,21650,21500,21650,21500,130
20230718,091800,85180550,21550,21600,21650,21550,243
20230718,091700,79934250,21600,21700,21700,21600,37
20230718,091600,79133100,21750,21700,22000,21700,529
20230718,091500,67538950,21700,21700,21700,21700,52
20230718,091400,66410550,21600,21650,21650,21550,473
20230718,091300,56187650,21650,21650,21650,21650,3
20230718,091200,56122700,21600,21600,21600,21600,480
20230718,091100,45754700,21600,21700,21700,21600,217
20230718,091000,41051000,21700,21700,21800,21700,216
20230718,090900,36361950,21700,21700,21700,21700,100
20230718,090800,34191950,21700,21900,21900,21700,16
20230718,090700,33842150,21750,21900,21900,21750,53
20230718,090600,32687450,21750,21800,21800,21750,23
20230718,090500,32186550,21800,21600,21800,21600,300
20230718,090400,25691800,21600,21700,21700,21600,67
20230718,090300,24239350,21750,21950,21950,21750,211
20230718,090200,19644100,21950,21950,21950,21950,1
20230718,090100,19622150,22000,21650,22000,21550,291
20230718,090000,13319400,21700,21950,21950,21700,609