KissMeData/285490/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203900,3956610100,35000,35000,35000,35000,1729
20230718,203800,3956610100,35000,35000,35000,35000,0
20230718,203700,3956610100,35000,35000,35000,35000,0
20230718,203600,3956610100,35000,35000,35000,35000,0
20230718,203500,3956610100,35000,35000,35000,35000,0
20230718,203400,3956610100,35000,35000,35000,35000,0
20230718,203300,3956610100,35000,35000,35000,35000,0
20230718,203200,3956610100,35000,35000,35000,35000,0
20230718,203100,3956610100,35000,35000,35000,35000,0
20230718,203000,3956610100,35000,35000,35000,35000,0
20230718,202900,3956610100,35000,35000,35000,35000,0
20230718,202800,3956610100,35000,35000,35000,35000,0
20230718,202700,3956610100,35000,35000,35000,35000,0
20230718,202600,3956610100,35000,35000,35000,35000,0
20230718,202500,3956610100,35000,35000,35000,35000,0
20230718,202400,3956610100,35000,35000,35000,35000,0
20230718,202300,3956610100,35000,35000,35000,35000,0
20230718,202200,3956610100,35000,35000,35000,35000,0
20230718,202100,3956610100,35000,35000,35000,35000,0
20230718,202000,3956610100,35000,35000,35000,35000,0
20230718,201900,3956610100,35000,35000,35000,35000,0
20230718,201800,3956610100,35000,35000,35000,35000,0
20230718,201700,3956610100,35000,35000,35000,35000,0
20230718,201600,3956610100,35000,35000,35000,35000,0
20230718,201500,3956610100,35000,35000,35000,35000,0
20230718,201400,3956610100,35000,35000,35000,35000,0
20230718,201300,3956610100,35000,35000,35000,35000,0
20230718,201200,3956610100,35000,35000,35000,35000,0
20230718,201100,3956610100,35000,35000,35000,35000,0
20230718,201000,3956610100,35000,35000,35000,35000,0
20230718,200900,3956610100,35000,35000,35000,35000,1729
20230718,200800,3956610100,35000,35000,35000,35000,0
20230718,200700,3956610100,35000,35000,35000,35000,0
20230718,200600,3956610100,35000,35000,35000,35000,0
20230718,200500,3956610100,35000,35000,35000,35000,0
20230718,200400,3956610100,35000,35000,35000,35000,0
20230718,200300,3956610100,35000,35000,35000,35000,0
20230718,200200,3956610100,35000,35000,35000,35000,0
20230718,200100,3956610100,35000,35000,35000,35000,0
20230718,200000,3956610100,35000,35000,35000,35000,0
20230718,195900,3956610100,35000,35000,35000,35000,0
20230718,195800,3956610100,35000,35000,35000,35000,0
20230718,195700,3956610100,35000,35000,35000,35000,0
20230718,195600,3956610100,35000,35000,35000,35000,0
20230718,195500,3956610100,35000,35000,35000,35000,0
20230718,195400,3956610100,35000,35000,35000,35000,0
20230718,195300,3956610100,35000,35000,35000,35000,0
20230718,195200,3956610100,35000,35000,35000,35000,0
20230718,195100,3956610100,35000,35000,35000,35000,0
20230718,195000,3956610100,35000,35000,35000,35000,0
20230718,194900,3956610100,35000,35000,35000,35000,0
20230718,194800,3956610100,35000,35000,35000,35000,0
20230718,194700,3956610100,35000,35000,35000,35000,0
20230718,194600,3956610100,35000,35000,35000,35000,0
20230718,194500,3956610100,35000,35000,35000,35000,0
20230718,194400,3956610100,35000,35000,35000,35000,0
20230718,194300,3956610100,35000,35000,35000,35000,0
20230718,194200,3956610100,35000,35000,35000,35000,0
20230718,194100,3956610100,35000,35000,35000,35000,0
20230718,194000,3956610100,35000,35000,35000,35000,0
20230718,193900,3956610100,35000,35000,35000,35000,1729
20230718,193800,3956610100,35000,35000,35000,35000,0
20230718,193700,3956610100,35000,35000,35000,35000,0
20230718,193600,3956610100,35000,35000,35000,35000,0
20230718,193500,3956610100,35000,35000,35000,35000,0
20230718,193400,3956610100,35000,35000,35000,35000,0
20230718,193300,3956610100,35000,35000,35000,35000,0
20230718,193200,3956610100,35000,35000,35000,35000,0
20230718,193100,3956610100,35000,35000,35000,35000,0
20230718,193000,3956610100,35000,35000,35000,35000,0
20230718,192900,3956610100,35000,35000,35000,35000,0
20230718,192800,3956610100,35000,35000,35000,35000,0
20230718,192700,3956610100,35000,35000,35000,35000,0
20230718,192600,3956610100,35000,35000,35000,35000,0
20230718,192500,3956610100,35000,35000,35000,35000,0
20230718,192400,3956610100,35000,35000,35000,35000,0
20230718,192300,3956610100,35000,35000,35000,35000,0
20230718,192200,3956610100,35000,35000,35000,35000,0
20230718,192100,3956610100,35000,35000,35000,35000,0
20230718,192000,3956610100,35000,35000,35000,35000,0
20230718,191900,3956610100,35000,35000,35000,35000,0
20230718,191800,3956610100,35000,35000,35000,35000,0
20230718,191700,3956610100,35000,35000,35000,35000,0
20230718,191600,3956610100,35000,35000,35000,35000,0
20230718,191500,3956610100,35000,35000,35000,35000,0
20230718,191400,3956610100,35000,35000,35000,35000,0
20230718,191300,3956610100,35000,35000,35000,35000,0
20230718,191200,3956610100,35000,35000,35000,35000,0
20230718,191100,3956610100,35000,35000,35000,35000,0
20230718,191000,3956610100,35000,35000,35000,35000,0
20230718,190900,3956610100,35000,35000,35000,35000,1729
20230718,190800,3956610100,35000,35000,35000,35000,0
20230718,190700,3956610100,35000,35000,35000,35000,0
20230718,190600,3956610100,35000,35000,35000,35000,0
20230718,190500,3956610100,35000,35000,35000,35000,0
20230718,190400,3956610100,35000,35000,35000,35000,0
20230718,190300,3956610100,35000,35000,35000,35000,0
20230718,190200,3956610100,35000,35000,35000,35000,0
20230718,190100,3956610100,35000,35000,35000,35000,0
20230718,190000,3956610100,35000,35000,35000,35000,0
20230718,185900,3956610100,35000,35000,35000,35000,0
20230718,185800,3956610100,35000,35000,35000,35000,0
20230718,185700,3956610100,35000,35000,35000,35000,0
20230718,185600,3956610100,35000,35000,35000,35000,0
20230718,185500,3956610100,35000,35000,35000,35000,0
20230718,185400,3956610100,35000,35000,35000,35000,0
20230718,185300,3956610100,35000,35000,35000,35000,0
20230718,185200,3956610100,35000,35000,35000,35000,0
20230718,185100,3956610100,35000,35000,35000,35000,0
20230718,185000,3956610100,35000,35000,35000,35000,0
20230718,184900,3956610100,35000,35000,35000,35000,0
20230718,184800,3956610100,35000,35000,35000,35000,0
20230718,184700,3956610100,35000,35000,35000,35000,0
20230718,184600,3956610100,35000,35000,35000,35000,0
20230718,184500,3956610100,35000,35000,35000,35000,0
20230718,184400,3956610100,35000,35000,35000,35000,0
20230718,184300,3956610100,35000,35000,35000,35000,0
20230718,184200,3956610100,35000,35000,35000,35000,0
20230718,184100,3956610100,35000,35000,35000,35000,0
20230718,184000,3956610100,35000,35000,35000,35000,0
20230718,183900,3956610100,35000,35000,35000,35000,1729
20230718,183800,3956610100,35000,35000,35000,35000,0
20230718,183700,3956610100,35000,35000,35000,35000,0
20230718,183600,3956610100,35000,35000,35000,35000,0
20230718,183500,3956610100,35000,35000,35000,35000,0
20230718,183400,3956610100,35000,35000,35000,35000,0
20230718,183300,3956610100,35000,35000,35000,35000,0
20230718,183200,3956610100,35000,35000,35000,35000,0
20230718,183100,3956610100,35000,35000,35000,35000,0
20230718,183000,3956610100,35000,35000,35000,35000,0
20230718,182900,3956610100,35000,35000,35000,35000,0
20230718,182800,3956610100,35000,35000,35000,35000,0
20230718,182700,3956610100,35000,35000,35000,35000,0
20230718,182600,3956610100,35000,35000,35000,35000,0
20230718,182500,3956610100,35000,35000,35000,35000,0
20230718,182400,3956610100,35000,35000,35000,35000,0
20230718,182300,3956610100,35000,35000,35000,35000,0
20230718,182200,3956610100,35000,35000,35000,35000,0
20230718,182100,3956610100,35000,35000,35000,35000,0
20230718,182000,3956610100,35000,35000,35000,35000,0
20230718,181900,3956610100,35000,35000,35000,35000,0
20230718,181800,3956610100,35000,35000,35000,35000,0
20230718,181700,3956610100,35000,35000,35000,35000,0
20230718,181600,3956610100,35000,35000,35000,35000,0
20230718,181500,3956610100,35000,35000,35000,35000,0
20230718,181400,3956610100,35000,35000,35000,35000,0
20230718,181300,3956610100,35000,35000,35000,35000,0
20230718,181200,3956610100,35000,35000,35000,35000,0
20230718,181100,3956610100,35000,35000,35000,35000,0
20230718,181000,3956610100,35000,35000,35000,35000,0
20230718,180900,3956610100,35000,35000,35000,35000,1729
20230718,180800,3956610100,35000,35000,35000,35000,0
20230718,180700,3956610100,35000,35000,35000,35000,0
20230718,180600,3956610100,35000,35000,35000,35000,0
20230718,180500,3956610100,35000,35000,35000,35000,0
20230718,180400,3956610100,35000,35000,35000,35000,0
20230718,180300,3956610100,35000,35000,35000,35000,0
20230718,180200,3956610100,35000,35000,35000,35000,0
20230718,180100,3956610100,35000,35000,35000,35000,0
20230718,180000,3956610100,35000,35000,35000,35000,0
20230718,175900,3956610100,35000,35000,35000,35000,0
20230718,175800,3956610100,35000,35000,35000,35000,0
20230718,175700,3956610100,35000,35000,35000,35000,0
20230718,175600,3956610100,35000,35000,35000,35000,0
20230718,175500,3956610100,35000,35000,35000,35000,0
20230718,175400,3956610100,35000,35000,35000,35000,0
20230718,175300,3956610100,35000,35000,35000,35000,0
20230718,175200,3956610100,35000,35000,35000,35000,0
20230718,175100,3956610100,35000,35000,35000,35000,0
20230718,175000,3956610100,35000,35000,35000,35000,0
20230718,174900,3956610100,35000,35000,35000,35000,0
20230718,174800,3956610100,35000,35000,35000,35000,0
20230718,174700,3956610100,35000,35000,35000,35000,0
20230718,174600,3956610100,35000,35000,35000,35000,0
20230718,174500,3956610100,35000,35000,35000,35000,0
20230718,174400,3956610100,35000,35000,35000,35000,0
20230718,174300,3956610100,35000,35000,35000,35000,0
20230718,174200,3956610100,35000,35000,35000,35000,0
20230718,174100,3956610100,35000,35000,35000,35000,0
20230718,174000,3956610100,35000,35000,35000,35000,0
20230718,173900,3956610100,35000,35000,35000,35000,1729
20230718,173800,3956610100,35000,35000,35000,35000,0
20230718,173700,3956610100,35000,35000,35000,35000,0
20230718,173600,3956610100,35000,35000,35000,35000,0
20230718,173500,3956610100,35000,35000,35000,35000,0
20230718,173400,3956610100,35000,35000,35000,35000,0
20230718,173300,3956610100,35000,35000,35000,35000,0
20230718,173200,3956610100,35000,35000,35000,35000,0
20230718,173100,3956610100,35000,35000,35000,35000,0
20230718,173000,3956610100,35000,35000,35000,35000,0
20230718,172900,3956610100,35000,35000,35000,35000,0
20230718,172800,3956610100,35000,35000,35000,35000,0
20230718,172700,3956610100,35000,35000,35000,35000,0
20230718,172600,3956610100,35000,35000,35000,35000,0
20230718,172500,3956610100,35000,35000,35000,35000,0
20230718,172400,3956610100,35000,35000,35000,35000,0
20230718,172300,3956610100,35000,35000,35000,35000,0
20230718,172200,3956610100,35000,35000,35000,35000,0
20230718,172100,3956610100,35000,35000,35000,35000,0
20230718,172000,3956610100,35000,35000,35000,35000,0
20230718,171900,3956610100,35000,35000,35000,35000,0
20230718,171800,3956610100,35000,35000,35000,35000,0
20230718,171700,3956610100,35000,35000,35000,35000,0
20230718,171600,3956610100,35000,35000,35000,35000,0
20230718,171500,3956610100,35000,35000,35000,35000,0
20230718,171400,3956610100,35000,35000,35000,35000,0
20230718,171300,3956610100,35000,35000,35000,35000,0
20230718,171200,3956610100,35000,35000,35000,35000,0
20230718,171100,3956610100,35000,35000,35000,35000,0
20230718,171000,3956610100,35000,35000,35000,35000,0
20230718,170900,3956610100,35000,35000,35000,35000,1729
20230718,170800,3956610100,35000,35000,35000,35000,0
20230718,170700,3956610100,35000,35000,35000,35000,0
20230718,170600,3956610100,35000,35000,35000,35000,0
20230718,170500,3956610100,35000,35000,35000,35000,0
20230718,170400,3956610100,35000,35000,35000,35000,0
20230718,170300,3956610100,35000,35000,35000,35000,0
20230718,170200,3956610100,35000,35000,35000,35000,0
20230718,170100,3956610100,35000,35000,35000,35000,0
20230718,170000,3956610100,35000,35000,35000,35000,0
20230718,165900,3956610100,35000,35000,35000,35000,0
20230718,165800,3956610100,35000,35000,35000,35000,0
20230718,165700,3956610100,35000,35000,35000,35000,0
20230718,165600,3956610100,35000,35000,35000,35000,0
20230718,165500,3956610100,35000,35000,35000,35000,0
20230718,165400,3956610100,35000,35000,35000,35000,0
20230718,165300,3956610100,35000,35000,35000,35000,0
20230718,165200,3956610100,35000,35000,35000,35000,0
20230718,165100,3956610100,35000,35000,35000,35000,0
20230718,165000,3956610100,35000,35000,35000,35000,0
20230718,164900,3956610100,35000,35000,35000,35000,0
20230718,164800,3956610100,35000,35000,35000,35000,0
20230718,164700,3956610100,35000,35000,35000,35000,0
20230718,164600,3956610100,35000,35000,35000,35000,0
20230718,164500,3956610100,35000,35000,35000,35000,0
20230718,164400,3956610100,35000,35000,35000,35000,0
20230718,164300,3956610100,35000,35000,35000,35000,0
20230718,164200,3956610100,35000,35000,35000,35000,0
20230718,164100,3956610100,35000,35000,35000,35000,0
20230718,164000,3956610100,35000,35000,35000,35000,0
20230718,163900,3956610100,35000,35000,35000,35000,1729
20230718,163800,3956610100,35000,35000,35000,35000,0
20230718,163700,3956610100,35000,35000,35000,35000,0
20230718,163600,3956610100,35000,35000,35000,35000,0
20230718,163500,3956610100,35000,35000,35000,35000,0
20230718,163400,3956610100,35000,35000,35000,35000,0
20230718,163300,3956610100,35000,35000,35000,35000,0
20230718,163200,3956610100,35000,35000,35000,35000,0
20230718,163100,3956610100,35000,35000,35000,35000,0
20230718,163000,3956610100,35000,35000,35000,35000,0
20230718,162900,3956610100,35000,35000,35000,35000,0
20230718,162800,3956610100,35000,35000,35000,35000,0
20230718,162700,3956610100,35000,35000,35000,35000,0
20230718,162600,3956610100,35000,35000,35000,35000,0
20230718,162500,3956610100,35000,35000,35000,35000,0
20230718,162400,3956610100,35000,35000,35000,35000,0
20230718,162300,3956610100,35000,35000,35000,35000,0
20230718,162200,3956610100,35000,35000,35000,35000,0
20230718,162100,3956610100,35000,35000,35000,35000,0
20230718,162000,3956610100,35000,35000,35000,35000,0
20230718,161900,3956610100,35000,35000,35000,35000,0
20230718,161800,3956610100,35000,35000,35000,35000,0
20230718,161700,3956610100,35000,35000,35000,35000,0
20230718,161600,3956610100,35000,35000,35000,35000,0
20230718,161500,3956610100,35000,35000,35000,35000,0
20230718,161400,3956610100,35000,35000,35000,35000,0
20230718,161300,3956610100,35000,35000,35000,35000,0
20230718,161200,3956610100,35000,35000,35000,35000,0
20230718,161100,3956610100,35000,35000,35000,35000,0
20230718,161000,3956610100,35000,35000,35000,35000,0
20230718,160900,3956610100,35000,35000,35000,35000,1729
20230718,160800,3956610100,35000,35000,35000,35000,0
20230718,160700,3956610100,35000,35000,35000,35000,0
20230718,160600,3956610100,35000,35000,35000,35000,0
20230718,160500,3956610100,35000,35000,35000,35000,0
20230718,160400,3956610100,35000,35000,35000,35000,0
20230718,160300,3956610100,35000,35000,35000,35000,0
20230718,160200,3956610100,35000,35000,35000,35000,0
20230718,160100,3956610100,35000,35000,35000,35000,0
20230718,160000,3956610100,35000,35000,35000,35000,0
20230718,155900,3956610100,35000,35000,35000,35000,0
20230718,155800,3956610100,35000,35000,35000,35000,0
20230718,155700,3956610100,35000,35000,35000,35000,0
20230718,155600,3956610100,35000,35000,35000,35000,0
20230718,155500,3956610100,35000,35000,35000,35000,0
20230718,155400,3956610100,35000,35000,35000,35000,0
20230718,155300,3956610100,35000,35000,35000,35000,0
20230718,155200,3956610100,35000,35000,35000,35000,0
20230718,155100,3956610100,35000,35000,35000,35000,0
20230718,155000,3956610100,35000,35000,35000,35000,0
20230718,154900,3956610100,35000,35000,35000,35000,0
20230718,154800,3956610100,35000,35000,35000,35000,0
20230718,154700,3956610100,35000,35000,35000,35000,0
20230718,154600,3956610100,35000,35000,35000,35000,0
20230718,154500,3956610100,35000,35000,35000,35000,0
20230718,154400,3956610100,35000,35000,35000,35000,0
20230718,154300,3956610100,35000,35000,35000,35000,0
20230718,154200,3956610100,35000,35000,35000,35000,0
20230718,154100,3956610100,35000,35000,35000,35000,0
20230718,154000,3956610100,35000,35000,35000,35000,0
20230718,153900,3956610100,35000,35000,35000,35000,1729
20230718,153800,3956610100,35000,35000,35000,35000,0
20230718,153700,3956610100,35000,35000,35000,35000,0
20230718,153600,3956610100,35000,35000,35000,35000,0
20230718,153500,3956610100,35000,35000,35000,35000,0
20230718,153400,3956610100,35000,35000,35000,35000,0
20230718,153300,3956610100,35000,35000,35000,35000,0
20230718,153200,3956610100,35000,35000,35000,35000,0
20230718,153100,3956610100,35000,35000,35000,35000,0
20230718,153000,3956610100,35000,35000,35000,35000,1729
20230718,152900,3896095100,35050,35050,35050,35050,0
20230718,152800,3896095100,35050,35050,35050,35050,0
20230718,152700,3896095100,35050,35050,35050,35050,0
20230718,152600,3896095100,35050,35050,35050,35050,0
20230718,152500,3896095100,35050,35050,35050,35050,0
20230718,152400,3896095100,35050,35050,35050,35050,0
20230718,152300,3896095100,35050,35050,35050,35050,0
20230718,152200,3896095100,35050,35050,35050,35050,0
20230718,152100,3896095100,35050,35050,35050,35050,0
20230718,152000,3896095100,35050,35050,35050,35050,0
20230718,151900,3896095100,35050,35200,35200,35050,245
20230718,151800,3887493350,35200,35150,35200,35050,189
20230718,151700,3880856400,35050,35200,35200,35050,2
20230718,151600,3880786150,35050,35300,35300,35050,1178
20230718,151500,3839324500,35300,35200,35300,35200,352
20230718,151400,3826908900,35300,35150,35300,35150,1463
20230718,151300,3775285350,35200,35200,35200,35050,155
20230718,151200,3769830000,35200,35100,35200,35050,182
20230718,151100,3763428100,35100,35150,35200,35050,355
20230718,151000,3750965700,35200,35050,35200,35050,94
20230718,150900,3747669750,35050,35000,35050,35000,195
20230718,150800,3740839200,35000,35000,35000,34950,335
20230718,150700,3729124200,35000,34950,35000,34950,450
20230718,150600,3713379000,34950,34950,34950,34950,91
20230718,150500,3710198550,34900,34900,34900,34900,108
20230718,150400,3706429350,34900,34900,34900,34900,342
20230718,150300,3694493550,34900,35000,35000,34900,377
20230718,150200,3681319500,34950,34950,35000,34950,28
20230718,150100,3680340750,34950,35000,35000,34950,368
20230718,150000,3667463500,35000,35100,35100,35000,262
20230718,145900,3658281600,35100,35050,35100,35050,17
20230718,145800,3657685700,35050,35050,35100,35000,70
20230718,145700,3655233350,35050,35150,35150,35050,155
20230718,145600,3649800500,35150,35050,35150,35050,1067
20230718,145500,3612313400,34850,34900,35000,34850,1107
20230718,145400,3573625300,34900,35000,35000,34900,758
20230718,145300,3547109350,35050,35100,35100,35050,701
20230718,145200,3522535100,35100,35250,35250,35100,774
20230718,145100,3495344450,35250,35250,35300,35200,55
20230718,145000,3493407100,35250,35300,35300,35150,1287
20230718,144900,3448095700,35200,35250,35300,35200,176
20230718,144800,3441892150,35300,35250,35300,35250,251
20230718,144700,3433043850,35250,35250,35250,35250,78
20230718,144600,3430294350,35200,35200,35200,35200,300
20230718,144500,3419734350,35200,35250,35300,35200,582
20230718,144400,3399227950,35250,35250,35300,35200,89
20230718,144300,3396091050,35250,35200,35250,35200,435
20230718,144200,3380758450,35150,35200,35200,35150,267
20230718,144100,3371371650,35200,35200,35250,35200,102
20230718,144000,3367781200,35250,35200,35250,35200,16
20230718,143900,3367217300,35200,35100,35200,35100,339
20230718,143800,3355291750,35100,35200,35200,35100,477
20230718,143700,3338536650,35200,35350,35350,35200,1247
20230718,143600,3294557450,35350,35350,35400,35350,266
20230718,143500,3285153850,35500,35650,35650,35350,904
20230718,143400,3253136550,35450,35550,35600,35450,1884
20230718,143300,3186121650,35500,35450,35550,35450,793
20230718,143200,3157961500,35450,35500,35500,35400,148
20230718,143100,3152710800,35500,35450,35500,35450,150
20230718,143000,3147388950,35450,35450,35450,35400,381
20230718,142900,3133882550,35450,35400,35500,35400,95
20230718,142800,3130513200,35400,35500,35500,35400,840
20230718,142700,3100714950,35450,35450,35450,35400,322
20230718,142600,3089300350,35450,35400,35450,35400,622
20230718,142500,3067273200,35400,35350,35400,35300,111
20230718,142400,3063345100,35350,35350,35350,35350,20
20230718,142300,3062638100,35300,35300,35450,35300,358
20230718,142200,3049979550,35300,35300,35350,35300,478
20230718,142100,3033106100,35300,35250,35400,35250,555
20230718,142000,3013499600,35250,35200,35300,35200,138
20230718,141900,3008638850,35200,35250,35300,35200,278
20230718,141800,2998830950,35250,35200,35250,35200,69
20230718,141700,2996399000,35200,35100,35200,35100,1820
20230718,141600,2932508900,35150,35250,35300,35150,1198
20230718,141500,2890289550,35250,35250,35250,35250,182
20230718,141400,2883874050,35200,35200,35300,35200,507
20230718,141300,2866013900,35200,35150,35200,35100,357
20230718,141200,2853453200,35150,35000,35200,35000,2526
20230718,141100,2764974300,35000,34950,35000,34950,449
20230718,141000,2749272000,34950,34900,34950,34900,438
20230718,140900,2733969250,34950,34900,34950,34900,463
20230718,140800,2717789900,34900,34900,34950,34850,976
20230718,140700,2683736950,34900,34850,34900,34850,2408
20230718,140600,2599730150,34850,34800,34850,34800,126
20230718,140500,2595339300,34850,34800,34850,34800,113
20230718,140400,2591404400,34800,34800,34850,34800,297
20230718,140300,2581065600,34800,34800,34800,34800,563
20230718,140200,2561473200,34800,34750,34800,34700,205
20230718,140100,2554348750,34750,34750,34750,34600,863
20230718,140000,2524361750,34750,34750,34750,34750,56
20230718,135900,2522415750,34700,34750,34750,34700,439
20230718,135800,2507179800,34700,34700,34700,34550,431
20230718,135700,2492225600,34700,34650,34700,34650,128
20230718,135600,2487785000,34650,34600,34650,34600,50
20230718,135500,2486053500,34600,34500,34600,34500,106
20230718,135400,2482387650,34550,34500,34550,34500,168
20230718,135300,2476590400,34550,34600,34600,34550,544
20230718,135200,2457782250,34600,34700,34700,34600,460
20230718,135100,2441848750,34750,34700,34750,34700,392
20230718,135000,2428233000,34700,34700,34800,34700,286
20230718,134900,2418296400,34750,34750,34750,34750,114
20230718,134800,2414334900,34700,34700,34750,34700,168
20230718,134700,2408503200,34750,34700,34750,34700,161
20230718,134600,2402909200,34750,34650,34750,34650,94
20230718,134500,2399645300,34700,34700,34750,34600,225
20230718,134400,2391841050,34750,34650,34750,34600,663
20230718,134300,2368838400,34600,34650,34650,34600,154
20230718,134200,2363505750,34650,34550,34700,34550,1146
20230718,134100,2323769350,34600,34550,34600,34550,826
20230718,134000,2295209600,34550,34450,34550,34450,598
20230718,133900,2274576100,34450,34450,34450,34450,31
20230718,133800,2273508150,34450,34450,34500,34450,166
20230718,133700,2267786900,34500,34450,34500,34450,870
20230718,133600,2237806000,34400,34450,34450,34400,336
20230718,133500,2226244250,34500,34450,34500,34450,166
20230718,133400,2220522550,34450,34350,34450,34350,135
20230718,133300,2215874050,34400,34400,34450,34400,136
20230718,133200,2211194650,34400,34450,34450,34300,136
20230718,133100,2206517100,34450,34350,34450,34350,819
20230718,133000,2178363100,34300,34200,34300,34200,749
20230718,132900,2152697200,34200,34200,34200,34200,94
20230718,132800,2149482400,34200,34200,34200,34200,48
20230718,132700,2147840800,34200,34200,34250,34200,485
20230718,132600,2131251450,34200,34250,34250,34200,116
20230718,132500,2127280950,34250,34250,34250,34250,98
20230718,132400,2123924450,34250,34250,34250,34250,201
20230718,132300,2117040200,34250,34250,34250,34250,69
20230718,132200,2114676950,34250,34200,34250,34200,474
20230718,132100,2098447450,34200,34200,34200,34200,0
20230718,132000,2098447450,34200,34200,34200,34200,0
20230718,131900,2098447450,34200,34200,34200,34200,2
20230718,131800,2098379050,34200,34250,34250,34200,629
20230718,131700,2076866800,34250,34200,34250,34150,128
20230718,131600,2072492150,34200,34200,34200,34200,11
20230718,131500,2072115950,34150,34250,34250,34150,611
20230718,131400,2051218400,34200,34250,34250,34200,105
20230718,131300,2047624850,34250,34200,34250,34200,115
20230718,131200,2043687300,34250,34250,34250,34100,160
20230718,131100,2038213450,34250,34200,34250,34200,62
20230718,131000,2036092700,34200,34200,34200,34100,186
20230718,130900,2029738100,34200,34200,34200,34100,127
20230718,130800,2025397200,34200,34100,34200,34050,808
20230718,130700,1997834600,34000,34100,34100,34000,90
20230718,130600,1994765700,33950,34050,34050,33950,73
20230718,130500,1992282750,34050,34050,34050,33950,151
20230718,130400,1987146350,34000,34000,34000,34000,50
20230718,130300,1985446350,34000,33950,34000,33950,134
20230718,130200,1980894300,33950,33900,33950,33900,266
20230718,130100,1971875200,33900,33900,33900,33800,84
20230718,130000,1969031300,33850,33800,33850,33800,12
20230718,125900,1968625600,33800,34100,34100,33800,1055
20230718,125800,1932869200,34150,33950,34200,33900,493
20230718,125700,1916101850,33950,33950,34000,33750,550
20230718,125600,1897420250,33700,33700,33700,33700,0
20230718,125500,1897420250,33700,33750,33750,33700,63
20230718,125400,1895295550,33750,33600,34300,33600,1570
20230718,125300,1841998800,33850,33850,33850,33850,1
20230718,125200,1841964950,33600,33650,33700,33600,1021
20230718,125100,1807617100,33650,33750,33750,33650,151
20230718,125000,1802528150,33700,33750,33750,33700,110
20230718,124900,1798819100,33750,33650,34250,33600,1522
20230718,124800,1747133100,33600,33800,34250,33550,1456
20230718,124700,1697789250,33850,33550,33850,33550,1000
20230718,124600,1664186850,33400,33400,33400,33400,0
20230718,124500,1664186850,33400,33400,33400,33400,170
20230718,124400,1658508850,33550,33500,33550,33400,1263
20230718,124300,1616279500,33500,33500,33500,33500,36
20230718,124200,1615073500,33500,33500,33500,33500,119
20230718,124100,1611087000,33500,33500,33500,33500,0
20230718,124000,1611087000,33500,33500,33500,33500,0
20230718,123900,1611087000,33500,33500,33500,33500,3
20230718,123800,1610986500,33500,33500,33500,33500,64
20230718,123700,1608842500,33400,33400,33400,33400,38
20230718,123600,1607573300,33400,33400,33400,33400,37
20230718,123500,1606337500,33450,33450,33450,33450,61
20230718,123400,1604297050,33400,33400,33400,33400,31
20230718,123300,1603261650,33450,33450,33450,33450,0
20230718,123200,1603261650,33450,33400,33450,33400,32
20230718,123100,1602192750,33400,33450,33450,33400,30
20230718,123000,1601190500,33450,33450,33450,33450,325
20230718,122900,1590319250,33450,33450,33450,33450,53
20230718,122800,1588546400,33450,33450,33450,33450,0
20230718,122700,1588546400,33450,33450,33450,33450,187
20230718,122600,1582291250,33450,33450,33450,33450,405
20230718,122500,1568744000,33450,33450,33450,33450,43
20230718,122400,1567305650,33450,33550,33550,33450,96
20230718,122300,1564094250,33550,33550,33550,33550,10
20230718,122200,1563758750,33550,33550,33550,33550,5
20230718,122100,1563591000,33450,33450,33550,33450,143
20230718,122000,1558807150,33450,33450,33450,33450,51
20230718,121900,1557101200,33500,33500,33500,33450,48
20230718,121800,1555494500,33500,33500,33500,33450,64
20230718,121700,1553351900,33500,33500,33500,33500,45
20230718,121600,1551844400,33450,33450,33450,33450,43
20230718,121500,1550406050,33450,33500,33500,33450,73
20230718,121400,1547963400,33450,33450,33450,33450,82
20230718,121300,1545220500,33450,33450,33450,33450,437
20230718,121200,1530602850,33450,33450,33450,33450,243
20230718,121100,1522474500,33450,33500,33500,33450,300
20230718,121000,1512435800,33500,33500,33500,33450,441
20230718,120900,1497664850,33450,33400,33450,33400,4
20230718,120800,1497531100,33450,33350,33450,33350,1182
20230718,120700,1457995600,33350,33350,33350,33350,48
20230718,120600,1456394800,33350,33350,33450,33350,3596
20230718,120500,1336450600,33300,33250,33300,33250,546
20230718,120400,1318269000,33250,33250,33250,33250,205
20230718,120300,1311452750,33250,33250,33250,33250,19
20230718,120200,1310821000,33250,33250,33250,33250,52
20230718,120100,1309092000,33250,33300,33300,33250,134
20230718,120000,1304636250,33250,33250,33250,33250,0
20230718,115900,1304636250,33250,33250,33250,33250,0
20230718,115800,1304636250,33250,33250,33250,33250,0
20230718,115700,1304636250,33250,33250,33250,33250,106
20230718,115600,1301111750,33250,33250,33250,33250,5
20230718,115500,1300945500,33200,33200,33200,33200,1
20230718,115400,1300912300,33250,33250,33250,33250,40
20230718,115300,1299582300,33250,33200,33250,33200,244
20230718,115200,1291480900,33300,33300,33300,33300,1
20230718,115100,1291447600,33250,33300,33300,33200,1073
20230718,115000,1255752150,33350,33350,33350,33300,55
20230718,114900,1253918300,33300,33300,33350,33300,10
20230718,114800,1253584950,33350,33350,33350,33350,1
20230718,114700,1253551600,33300,33300,33300,33300,288
20230718,114600,1243961200,33300,33350,33350,33300,3
20230718,114500,1243861200,33350,33350,33350,33350,2
20230718,114400,1243794500,33300,33350,33350,33300,518
20230718,114300,1226543550,33350,33300,33350,33300,60
20230718,114200,1224545050,33350,33350,33350,33350,228
20230718,114100,1216941250,33350,33350,33350,33350,15
20230718,114000,1216441000,33350,33350,33350,33350,1
20230718,113900,1216407650,33400,33400,33400,33300,758
20230718,113800,1191155950,33300,33350,33350,33300,83
20230718,113700,1188387950,33350,33400,33400,33350,50
20230718,113600,1186720400,33350,33350,33400,33350,121
20230718,113500,1182684950,33400,33350,33400,33350,210
20230718,113400,1175681300,33350,33350,33350,33350,134
20230718,113300,1171212400,33300,33300,33300,33300,0
20230718,113200,1171212400,33300,33350,33350,33300,564
20230718,113100,1152423100,33350,33350,33350,33350,448
20230718,113000,1137482300,33350,33400,33400,33350,359
20230718,112900,1125492900,33450,33450,33450,33450,129
20230718,112800,1121177850,33450,33450,33450,33450,48
20230718,112700,1119572250,33450,33450,33450,33450,51
20230718,112600,1117866300,33450,33450,33450,33450,25
20230718,112500,1117030050,33450,33500,33500,33450,103
20230718,112400,1113580900,33550,33550,33550,33550,0
20230718,112300,1113580900,33550,33550,33550,33400,144
20230718,112200,1108759200,33400,33550,33550,33400,313
20230718,112100,1098297200,33550,33500,33550,33400,943
20230718,112000,1066765950,33550,33550,33550,33550,1
20230718,111900,1066732400,33450,33500,33500,33450,59
20230718,111800,1064757150,33600,33600,33600,33600,6
20230718,111700,1064555550,33600,33500,33600,33500,15
20230718,111600,1064052550,33450,33600,33600,33450,162
20230718,111500,1058617150,33600,33600,33600,33450,33
20230718,111400,1057512400,33450,33450,33450,33450,26
20230718,111300,1056642700,33450,33450,33450,33450,53
20230718,111200,1054869850,33450,33450,33450,33450,136
20230718,111100,1050320650,33450,33450,33450,33450,32
20230718,111000,1049250250,33450,33600,33600,33450,36
20230718,110900,1048044550,33650,33650,33650,33650,2
20230718,110800,1047977250,33400,33450,33450,33400,198
20230718,110700,1041356900,33450,33450,33450,33400,294
20230718,110600,1031525750,33450,33450,33450,33450,145
20230718,110500,1026675500,33450,33500,33500,33450,614
20230718,110400,1006113200,33500,33500,33500,33500,90
20230718,110300,1003098200,33500,33650,33650,33500,136
20230718,110200,998542050,33550,33500,33550,33500,180
20230718,110100,992506050,33500,33600,33600,33500,331
20230718,110000,981400150,33600,33550,33600,33550,318
20230718,105900,970718200,33550,33550,33550,33550,0
20230718,105800,970718200,33550,33550,33550,33550,15
20230718,105700,970214950,33550,33550,33550,33550,281
20230718,105600,960787400,33550,33550,33600,33550,26
20230718,105500,959915000,33550,33600,33600,33550,48
20230718,105400,958304250,33600,33550,33600,33550,190
20230718,105300,951929500,33600,33650,33650,33600,977
20230718,105200,919094800,33650,33700,33700,33650,193
20230718,105100,912595700,33700,33700,33700,33700,20
20230718,105000,911921700,33700,33700,33700,33650,202
20230718,104900,905124300,33700,33700,33700,33700,73
20230718,104800,902664200,33700,33700,33700,33700,0
20230718,104700,902664200,33700,33700,33700,33700,0
20230718,104600,902664200,33700,33700,33700,33700,6
20230718,104500,902462000,33650,33700,33700,33650,6
20230718,104400,902259850,33700,33650,33700,33650,754
20230718,104300,876887250,33650,33650,33650,33650,1
20230718,104200,876853600,33650,33700,33700,33650,294
20230718,104100,866959550,33700,33700,33700,33700,196
20230718,104000,860354350,33700,33700,33700,33650,69
20230718,103900,858029250,33700,33700,33700,33700,41
20230718,103800,856647550,33700,33700,33700,33700,6
20230718,103700,856445350,33700,33700,33700,33700,322
20230718,103600,845593950,33700,33700,33700,33650,451
20230718,103500,830395750,33700,33750,33750,33700,281
20230718,103400,820912800,33800,33800,33800,33800,262
20230718,103300,812057200,33800,33800,33800,33800,150
20230718,103200,806987200,33850,33850,33850,33850,10
20230718,103100,806648700,33850,33850,33850,33850,28
20230718,103000,805700900,33800,33850,33850,33800,54
20230718,102900,803875500,33800,33850,33850,33800,153
20230718,102800,798703800,33850,33850,33850,33850,46
20230718,102700,797146700,33850,33900,33900,33850,554
20230718,102600,778391500,33900,33900,33900,33900,0
20230718,102500,778391500,33900,33900,33900,33900,3
20230718,102400,778289800,33900,33900,33900,33900,1
20230718,102300,778255900,33900,33900,33900,33900,0
20230718,102200,778255900,33900,33950,33950,33900,787
20230718,102100,751575850,33950,33950,33950,33950,0
20230718,102000,751575850,33950,33950,33950,33950,61
20230718,101900,749504900,33950,33950,33950,33950,29
20230718,101800,748520350,33950,33950,33950,33950,0
20230718,101700,748520350,33950,33950,33950,33950,695
20230718,101600,724925100,34000,34000,34000,34000,74
20230718,101500,722409100,34000,34000,34000,34000,45
20230718,101400,720879100,34000,34050,34050,33950,159
20230718,101300,715473050,34050,34050,34050,34050,5
20230718,101200,715302800,34050,34050,34050,34050,1
20230718,101100,715268750,34000,33950,34000,33950,59
20230718,101000,713265200,33950,34000,34000,33950,319
20230718,100900,702434300,34000,34000,34000,34000,55
20230718,100800,700564300,34000,34000,34000,34000,39
20230718,100700,699238300,34000,34000,34000,34000,0
20230718,100600,699238300,34000,34000,34000,34000,136
20230718,100500,694614300,34000,34000,34000,34000,0
20230718,100400,694614300,34000,34000,34000,34000,100
20230718,100300,691214300,34050,34050,34050,34050,71
20230718,100200,688796750,34100,34150,34150,34100,279
20230718,100100,679279200,34150,34150,34150,34150,71
20230718,100000,676854550,34150,34150,34150,34150,0
20230718,095900,676854550,34150,34150,34150,34150,30
20230718,095800,675830050,34150,34150,34150,34150,21
20230718,095700,675112900,34150,34150,34150,34150,6
20230718,095600,674908000,34150,34150,34150,34150,6
20230718,095500,674703100,34000,34050,34050,34000,410
20230718,095400,660760950,34150,34000,34150,34000,91
20230718,095300,657666800,34050,34050,34050,34050,15
20230718,095200,657156050,34050,34050,34050,34050,11
20230718,095100,656781500,34050,34100,34100,34050,680
20230718,095000,633601000,34150,34150,34150,34150,4
20230718,094900,633464400,34150,34150,34150,34150,5
20230718,094800,633293650,34200,34200,34200,34200,123
20230718,094700,629087050,34200,34200,34200,34200,231
20230718,094600,621186850,34200,34200,34200,34100,274
20230718,094500,611820950,34150,34150,34150,34150,52
20230718,094400,610045150,34150,34150,34150,34150,50
20230718,094300,608337650,34150,34200,34200,34150,2
20230718,094200,608269300,34150,34150,34150,34150,0
20230718,094100,608269300,34150,34150,34150,34150,27
20230718,094000,607347250,34150,34150,34150,34150,15
20230718,093900,606835000,34100,34100,34100,34100,0
20230718,093800,606835000,34100,34100,34100,34100,35
20230718,093700,605641500,34050,34100,34100,34050,210
20230718,093600,598486000,34100,34250,34250,34100,771
20230718,093500,572130700,34250,34250,34250,34250,30
20230718,093400,571103200,34250,34250,34250,34250,32
20230718,093300,570007200,34250,34300,34300,34250,364
20230718,093200,557538000,34250,34250,34250,34250,14
20230718,093100,557058500,34250,34400,34400,34200,939
20230718,093000,524886000,34400,34300,34400,34300,143
20230718,092900,519975000,34300,34300,34300,34300,0
20230718,092800,519975000,34300,34500,34500,34250,686
20230718,092700,496381050,34500,34550,34550,34500,591
20230718,092600,475988250,34550,34850,34850,34550,914
20230718,092500,444309800,34850,34600,34850,34600,770
20230718,092400,417539650,34550,34500,34550,34500,1456
20230718,092300,367251650,34500,34300,34500,34300,1812
20230718,092200,304891050,34200,34250,34250,34200,100
20230718,092100,301468600,34200,34200,34200,34200,0
20230718,092000,301468600,34200,34250,34250,34200,49
20230718,091900,299791600,34200,34200,34200,34200,2
20230718,091800,299723200,34200,34200,34200,34150,61
20230718,091700,297637050,34200,34200,34300,34150,376
20230718,091600,284771400,34200,34300,34350,34200,1281
20230718,091500,240928500,34200,34400,34400,34200,1064
20230718,091400,204457450,34400,34350,34400,34350,175
20230718,091300,198438250,34350,34350,34350,34350,263
20230718,091200,189404200,34350,34350,34350,34300,99
20230718,091100,186003800,34300,34300,34300,34300,182
20230718,091000,179761200,34100,34100,34100,34100,792
20230718,090900,152754000,33950,34050,34050,33950,449
20230718,090800,137481900,34100,34100,34150,34100,408
20230718,090700,123569050,34150,34250,34250,34150,726
20230718,090600,98751250,34200,34350,34350,34200,884
20230718,090500,68459750,34400,34300,34400,34300,526
20230718,090400,50366050,34300,34300,34300,34250,542
20230718,090300,31775700,34300,34300,34300,34300,190
20230718,090200,25258700,34200,34200,34200,34200,4
20230718,090100,25121900,34150,34150,34150,34150,172
20230718,090000,19248100,34150,34300,34300,34150,562