KissMeData/003920/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,184000,8535663500,437000,437000,437000,437000,276
20230718,183900,8535663500,437000,437000,437000,437000,0
20230718,183800,8535663500,437000,437000,437000,437000,0
20230718,183700,8535663500,437000,437000,437000,437000,0
20230718,183600,8535663500,437000,437000,437000,437000,0
20230718,183500,8535663500,437000,437000,437000,437000,0
20230718,183400,8535663500,437000,437000,437000,437000,0
20230718,183300,8535663500,437000,437000,437000,437000,0
20230718,183200,8535663500,437000,437000,437000,437000,0
20230718,183100,8535663500,437000,437000,437000,437000,0
20230718,183000,8535663500,437000,437000,437000,437000,0
20230718,182900,8535663500,437000,437000,437000,437000,0
20230718,182800,8535663500,437000,437000,437000,437000,0
20230718,182700,8535663500,437000,437000,437000,437000,0
20230718,182600,8535663500,437000,437000,437000,437000,0
20230718,182500,8535663500,437000,437000,437000,437000,0
20230718,182400,8535663500,437000,437000,437000,437000,0
20230718,182300,8535663500,437000,437000,437000,437000,0
20230718,182200,8535663500,437000,437000,437000,437000,0
20230718,182100,8535663500,437000,437000,437000,437000,0
20230718,182000,8535663500,437000,437000,437000,437000,0
20230718,181900,8535663500,437000,437000,437000,437000,0
20230718,181800,8535663500,437000,437000,437000,437000,0
20230718,181700,8535663500,437000,437000,437000,437000,0
20230718,181600,8535663500,437000,437000,437000,437000,0
20230718,181500,8535663500,437000,437000,437000,437000,0
20230718,181400,8535663500,437000,437000,437000,437000,0
20230718,181300,8535663500,437000,437000,437000,437000,0
20230718,181200,8535663500,437000,437000,437000,437000,0
20230718,181100,8535663500,437000,437000,437000,437000,0
20230718,181000,8535663500,437000,437000,437000,437000,276
20230718,180900,8535663500,437000,437000,437000,437000,0
20230718,180800,8535663500,437000,437000,437000,437000,0
20230718,180700,8535663500,437000,437000,437000,437000,0
20230718,180600,8535663500,437000,437000,437000,437000,0
20230718,180500,8535663500,437000,437000,437000,437000,0
20230718,180400,8535663500,437000,437000,437000,437000,0
20230718,180300,8535663500,437000,437000,437000,437000,0
20230718,180200,8535663500,437000,437000,437000,437000,0
20230718,180100,8535663500,437000,437000,437000,437000,0
20230718,180000,8535663500,437000,437000,437000,437000,0
20230718,175900,8535663500,437000,437000,437000,437000,0
20230718,175800,8535663500,437000,437000,437000,437000,0
20230718,175700,8535663500,437000,437000,437000,437000,0
20230718,175600,8535663500,437000,437000,437000,437000,0
20230718,175500,8535663500,437000,437000,437000,437000,0
20230718,175400,8535663500,437000,437000,437000,437000,0
20230718,175300,8535663500,437000,437000,437000,437000,0
20230718,175200,8535663500,437000,437000,437000,437000,0
20230718,175100,8535663500,437000,437000,437000,437000,0
20230718,175000,8535663500,437000,437000,437000,437000,0
20230718,174900,8535663500,437000,437000,437000,437000,0
20230718,174800,8535663500,437000,437000,437000,437000,0
20230718,174700,8535663500,437000,437000,437000,437000,0
20230718,174600,8535663500,437000,437000,437000,437000,0
20230718,174500,8535663500,437000,437000,437000,437000,0
20230718,174400,8535663500,437000,437000,437000,437000,0
20230718,174300,8535663500,437000,437000,437000,437000,0
20230718,174200,8535663500,437000,437000,437000,437000,0
20230718,174100,8535663500,437000,437000,437000,437000,0
20230718,174000,8535663500,437000,437000,437000,437000,276
20230718,173900,8535663500,437000,437000,437000,437000,0
20230718,173800,8535663500,437000,437000,437000,437000,0
20230718,173700,8535663500,437000,437000,437000,437000,0
20230718,173600,8535663500,437000,437000,437000,437000,0
20230718,173500,8535663500,437000,437000,437000,437000,0
20230718,173400,8535663500,437000,437000,437000,437000,0
20230718,173300,8535663500,437000,437000,437000,437000,0
20230718,173200,8535663500,437000,437000,437000,437000,0
20230718,173100,8535663500,437000,437000,437000,437000,0
20230718,173000,8535663500,437000,437000,437000,437000,0
20230718,172900,8535663500,437000,437000,437000,437000,0
20230718,172800,8535663500,437000,437000,437000,437000,0
20230718,172700,8535663500,437000,437000,437000,437000,0
20230718,172600,8535663500,437000,437000,437000,437000,0
20230718,172500,8535663500,437000,437000,437000,437000,0
20230718,172400,8535663500,437000,437000,437000,437000,0
20230718,172300,8535663500,437000,437000,437000,437000,0
20230718,172200,8535663500,437000,437000,437000,437000,0
20230718,172100,8535663500,437000,437000,437000,437000,0
20230718,172000,8535663500,437000,437000,437000,437000,0
20230718,171900,8535663500,437000,437000,437000,437000,0
20230718,171800,8535663500,437000,437000,437000,437000,0
20230718,171700,8535663500,437000,437000,437000,437000,0
20230718,171600,8535663500,437000,437000,437000,437000,0
20230718,171500,8535663500,437000,437000,437000,437000,0
20230718,171400,8535663500,437000,437000,437000,437000,0
20230718,171300,8535663500,437000,437000,437000,437000,0
20230718,171200,8535663500,437000,437000,437000,437000,0
20230718,171100,8535663500,437000,437000,437000,437000,0
20230718,171000,8535663500,437000,437000,437000,437000,276
20230718,170900,8535663500,437000,437000,437000,437000,0
20230718,170800,8535663500,437000,437000,437000,437000,0
20230718,170700,8535663500,437000,437000,437000,437000,0
20230718,170600,8535663500,437000,437000,437000,437000,0
20230718,170500,8535663500,437000,437000,437000,437000,0
20230718,170400,8535663500,437000,437000,437000,437000,0
20230718,170300,8535663500,437000,437000,437000,437000,0
20230718,170200,8535663500,437000,437000,437000,437000,0
20230718,170100,8535663500,437000,437000,437000,437000,0
20230718,170000,8535663500,437000,437000,437000,437000,0
20230718,165900,8535663500,437000,437000,437000,437000,0
20230718,165800,8535663500,437000,437000,437000,437000,0
20230718,165700,8535663500,437000,437000,437000,437000,0
20230718,165600,8535663500,437000,437000,437000,437000,0
20230718,165500,8535663500,437000,437000,437000,437000,0
20230718,165400,8535663500,437000,437000,437000,437000,0
20230718,165300,8535663500,437000,437000,437000,437000,0
20230718,165200,8535663500,437000,437000,437000,437000,0
20230718,165100,8535663500,437000,437000,437000,437000,0
20230718,165000,8535663500,437000,437000,437000,437000,0
20230718,164900,8535663500,437000,437000,437000,437000,0
20230718,164800,8535663500,437000,437000,437000,437000,0
20230718,164700,8535663500,437000,437000,437000,437000,0
20230718,164600,8535663500,437000,437000,437000,437000,0
20230718,164500,8535663500,437000,437000,437000,437000,0
20230718,164400,8535663500,437000,437000,437000,437000,0
20230718,164300,8535663500,437000,437000,437000,437000,0
20230718,164200,8535663500,437000,437000,437000,437000,0
20230718,164100,8535663500,437000,437000,437000,437000,0
20230718,164000,8535663500,437000,437000,437000,437000,276
20230718,163900,8535663500,437000,437000,437000,437000,0
20230718,163800,8535663500,437000,437000,437000,437000,0
20230718,163700,8535663500,437000,437000,437000,437000,0
20230718,163600,8535663500,437000,437000,437000,437000,0
20230718,163500,8535663500,437000,437000,437000,437000,0
20230718,163400,8535663500,437000,437000,437000,437000,0
20230718,163300,8535663500,437000,437000,437000,437000,0
20230718,163200,8535663500,437000,437000,437000,437000,0
20230718,163100,8535663500,437000,437000,437000,437000,0
20230718,163000,8535663500,437000,437000,437000,437000,0
20230718,162900,8535663500,437000,437000,437000,437000,0
20230718,162800,8535663500,437000,437000,437000,437000,0
20230718,162700,8535663500,437000,437000,437000,437000,0
20230718,162600,8535663500,437000,437000,437000,437000,0
20230718,162500,8535663500,437000,437000,437000,437000,0
20230718,162400,8535663500,437000,437000,437000,437000,0
20230718,162300,8535663500,437000,437000,437000,437000,0
20230718,162200,8535663500,437000,437000,437000,437000,0
20230718,162100,8535663500,437000,437000,437000,437000,0
20230718,162000,8535663500,437000,437000,437000,437000,0
20230718,161900,8535663500,437000,437000,437000,437000,0
20230718,161800,8535663500,437000,437000,437000,437000,0
20230718,161700,8535663500,437000,437000,437000,437000,0
20230718,161600,8535663500,437000,437000,437000,437000,0
20230718,161500,8535663500,437000,437000,437000,437000,0
20230718,161400,8535663500,437000,437000,437000,437000,0
20230718,161300,8535663500,437000,437000,437000,437000,0
20230718,161200,8535663500,437000,437000,437000,437000,0
20230718,161100,8535663500,437000,437000,437000,437000,0
20230718,161000,8535663500,437000,437000,437000,437000,276
20230718,160900,8535663500,437000,437000,437000,437000,0
20230718,160800,8535663500,437000,437000,437000,437000,0
20230718,160700,8535663500,437000,437000,437000,437000,0
20230718,160600,8535663500,437000,437000,437000,437000,0
20230718,160500,8535663500,437000,437000,437000,437000,0
20230718,160400,8535663500,437000,437000,437000,437000,0
20230718,160300,8535663500,437000,437000,437000,437000,0
20230718,160200,8535663500,437000,437000,437000,437000,0
20230718,160100,8535663500,437000,437000,437000,437000,0
20230718,160000,8535663500,437000,437000,437000,437000,0
20230718,155900,8535663500,437000,437000,437000,437000,0
20230718,155800,8535663500,437000,437000,437000,437000,0
20230718,155700,8535663500,437000,437000,437000,437000,0
20230718,155600,8535663500,437000,437000,437000,437000,0
20230718,155500,8535663500,437000,437000,437000,437000,0
20230718,155400,8535663500,437000,437000,437000,437000,0
20230718,155300,8535663500,437000,437000,437000,437000,0
20230718,155200,8535663500,437000,437000,437000,437000,0
20230718,155100,8535663500,437000,437000,437000,437000,0
20230718,155000,8535663500,437000,437000,437000,437000,0
20230718,154900,8535663500,437000,437000,437000,437000,0
20230718,154800,8535663500,437000,437000,437000,437000,0
20230718,154700,8535663500,437000,437000,437000,437000,0
20230718,154600,8535663500,437000,437000,437000,437000,0
20230718,154500,8535663500,437000,437000,437000,437000,0
20230718,154400,8535663500,437000,437000,437000,437000,0
20230718,154300,8535663500,437000,437000,437000,437000,0
20230718,154200,8535663500,437000,437000,437000,437000,0
20230718,154100,8535663500,437000,437000,437000,437000,0
20230718,154000,8535663500,437000,437000,437000,437000,276
20230718,153900,8535663500,437000,437000,437000,437000,0
20230718,153800,8535663500,437000,437000,437000,437000,0
20230718,153700,8535663500,437000,437000,437000,437000,0
20230718,153600,8535663500,437000,437000,437000,437000,0
20230718,153500,8535663500,437000,437000,437000,437000,0
20230718,153400,8535663500,437000,437000,437000,437000,0
20230718,153300,8535663500,437000,437000,437000,437000,0
20230718,153200,8535663500,437000,437000,437000,437000,0
20230718,153100,8535663500,437000,437000,437000,437000,0
20230718,153000,8535663500,437000,437000,437000,437000,276
20230718,152900,8415051500,434000,434000,434000,434000,0
20230718,152800,8415051500,434000,434000,434000,434000,0
20230718,152700,8415051500,434000,434000,434000,434000,0
20230718,152600,8415051500,434000,434000,434000,434000,0
20230718,152500,8415051500,434000,434000,434000,434000,0
20230718,152400,8415051500,434000,434000,434000,434000,0
20230718,152300,8415051500,434000,434000,434000,434000,0
20230718,152200,8415051500,434000,434000,434000,434000,0
20230718,152100,8415051500,434000,434000,434000,434000,0
20230718,152000,8415051500,434000,434000,434000,434000,0
20230718,151900,8415051500,434000,434000,434500,434000,37
20230718,151800,8398988500,434000,434500,434500,434000,32
20230718,151700,8385099000,434500,434500,434500,434000,57
20230718,151600,8360335000,434500,434500,434500,434500,7
20230718,151500,8357293500,434500,434500,435000,434000,41
20230718,151400,8339479500,434500,434500,434500,434500,0
20230718,151300,8339479500,434500,434500,434500,434000,20
20230718,151200,8330790000,434000,433500,434000,433500,18
20230718,151100,8322979500,433500,433000,433500,433000,7
20230718,151000,8319947000,433000,433000,433500,433000,15
20230718,150900,8313448500,433000,433500,433500,433000,5
20230718,150800,8311283000,433500,433500,433500,433500,7
20230718,150700,8308248500,433000,433500,433500,433000,23
20230718,150600,8298285000,433000,433000,433000,433000,12
20230718,150500,8293089000,433000,433000,433000,433000,9
20230718,150400,8289192000,433500,433000,433500,433000,4
20230718,150300,8287459000,433500,433000,433500,433000,7
20230718,150200,8284426500,433000,433000,433000,433000,12
20230718,150100,8279230500,433500,433000,433500,433000,36
20230718,150000,8263640000,433000,433500,433500,433000,79
20230718,145900,8229432500,433500,433500,433500,433500,1
20230718,145800,8228999000,433500,434000,434000,433500,21
20230718,145700,8219891000,434000,434000,434000,434000,147
20230718,145600,8156093000,434500,434500,434500,434500,53
20230718,145500,8133064500,434500,435000,435000,434500,12
20230718,145400,8127849500,435000,434500,435000,434500,11
20230718,145300,8123065000,435000,435000,435000,435000,0
20230718,145200,8123065000,435000,435000,435000,435000,5
20230718,145100,8120890000,434500,434500,435000,434500,8
20230718,145000,8117413000,435000,435000,435000,435000,3
20230718,144900,8116108000,435000,435000,435000,435000,1
20230718,144800,8115673000,435000,435000,435000,435000,3
20230718,144700,8114368000,435000,435000,435000,435000,9
20230718,144600,8110453000,435000,435000,435000,435000,2
20230718,144500,8109583000,435000,435000,435000,435000,6
20230718,144400,8106973000,435000,435000,435000,435000,9
20230718,144300,8103058000,435000,435000,435000,435000,18
20230718,144200,8095228000,435000,435500,435500,435000,4
20230718,144100,8093487500,435500,435000,435500,435000,5
20230718,144000,8091311500,435000,435000,435000,435000,79
20230718,143900,8056946500,435000,434000,435000,434000,33
20230718,143800,8042592500,434000,435500,435500,434000,67
20230718,143700,8013443000,436500,436500,436500,436500,12
20230718,143600,8008205000,436500,436500,436500,436500,4
20230718,143500,8006459000,435000,437000,437000,435000,7
20230718,143400,8003407500,437000,435500,437000,435500,45
20230718,143300,7983791000,435000,435000,435000,435000,5
20230718,143200,7981616000,435000,435000,435000,435000,23
20230718,143100,7971611000,435000,435000,435000,434000,30
20230718,143000,7958566000,434000,435000,435000,434000,5
20230718,142900,7956394000,435000,434000,435000,434000,23
20230718,142800,7946404000,434000,434000,434000,434000,4
20230718,142700,7944668000,434000,434000,434000,434000,4
20230718,142600,7942932000,434000,434000,434500,434000,76
20230718,142500,7909947500,434000,434000,434000,434000,2
20230718,142400,7909079500,434500,434500,434500,434500,1
20230718,142300,7908645000,435000,432000,435000,432000,100
20230718,142200,7865348500,432000,431500,432000,431500,24
20230718,142100,7854982500,431500,432500,432500,431500,54
20230718,142000,7831661500,433000,432500,433000,432500,29
20230718,141900,7819107000,433000,433000,433000,433000,5
20230718,141800,7816942000,434000,434000,434000,434000,0
20230718,141700,7816942000,434000,434000,434500,434000,113
20230718,141600,7767893000,434000,434000,434000,432500,25
20230718,141500,7757058500,434000,434000,434000,434000,11
20230718,141400,7752284500,434000,433500,434000,433500,16
20230718,141300,7745348000,433500,433500,433500,433500,8
20230718,141200,7741880000,433000,432500,433000,432500,39
20230718,141100,7725004500,432500,432500,432500,432500,0
20230718,141000,7725004500,432500,432500,432500,432500,9
20230718,140900,7721112000,432500,432500,432500,432500,7
20230718,140800,7718084500,432500,431500,432500,431500,6
20230718,140700,7715493500,431500,431500,431500,431500,15
20230718,140600,7709021000,431500,431500,431500,431500,8
20230718,140500,7705569000,431500,431000,431500,431000,39
20230718,140400,7688747000,431000,431000,431000,431000,15
20230718,140300,7682282000,431000,431000,431000,431000,1
20230718,140200,7681851000,431000,431000,431000,431000,15
20230718,140100,7675386000,431000,431000,431000,431000,11
20230718,140000,7670645000,432000,432000,432000,432000,46
20230718,135900,7650773000,432000,431000,432000,431000,11
20230718,135800,7646031000,431000,431000,431000,431000,4
20230718,135700,7644307000,431000,431000,431000,431000,17
20230718,135600,7636980000,431000,431000,431000,431000,11
20230718,135500,7632239000,431000,430500,431000,430500,11
20230718,135400,7627502500,430500,430500,430500,430500,56
20230718,135300,7603394500,430500,430500,430500,430500,26
20230718,135200,7592201500,430000,430000,430000,430000,10
20230718,135100,7587901500,430000,429000,430000,429000,27
20230718,135000,7576299500,429000,429000,429000,429000,16
20230718,134900,7569435500,429000,429000,429000,429000,5
20230718,134800,7567290500,429000,429000,429000,429000,1
20230718,134700,7566861500,429000,429000,429000,429000,8
20230718,134600,7563429500,429000,429000,429000,429000,33
20230718,134500,7549272500,429000,429000,429000,429000,56
20230718,134400,7525248500,429000,429000,429000,429000,1
20230718,134300,7524819500,428500,428500,428500,428500,19
20230718,134200,7516678000,428500,428500,428500,428500,2
20230718,134100,7515821000,428000,428000,428000,428000,3
20230718,134000,7514537000,428000,428000,428000,428000,8
20230718,133900,7511113000,428000,428000,428000,428000,9
20230718,133800,7507261000,428000,428000,428000,428000,7
20230718,133700,7504265000,428000,428000,428000,428000,70
20230718,133600,7474305000,427500,427500,427500,427500,30
20230718,133500,7461480000,428000,428000,428000,428000,1
20230718,133400,7461052000,428000,428000,428000,428000,2
20230718,133300,7460196000,428000,428000,428000,428000,9
20230718,133200,7456344000,428000,427500,428000,427500,14
20230718,133100,7450357000,428000,428000,428000,428000,4
20230718,133000,7448645000,427500,427500,427500,427500,2
20230718,132900,7447790000,427500,427500,427500,427500,12
20230718,132800,7442660000,427500,427500,427500,427500,10
20230718,132700,7438385000,427500,427500,427500,427500,0
20230718,132600,7438385000,427500,427500,427500,427500,0
20230718,132500,7438385000,427500,427500,427500,427500,9
20230718,132400,7434537500,427500,427500,427500,427500,16
20230718,132300,7427697500,427500,427500,427500,427500,0
20230718,132200,7427697500,427500,427500,427500,427500,2
20230718,132100,7426842500,427500,428000,428000,427000,144
20230718,132000,7365286500,428000,429000,429000,427500,169
20230718,131900,7292938000,429000,429000,429000,429000,6
20230718,131800,7290364000,429000,429500,429500,429000,21
20230718,131700,7281345500,429500,429500,429500,429500,4
20230718,131600,7279627500,429000,429500,429500,429000,111
20230718,131500,7232001000,429500,429500,429500,429000,36
20230718,131400,7216549000,429500,429000,429500,429000,2
20230718,131300,7215690500,429000,429000,429000,429000,13
20230718,131200,7210113500,429000,430500,430500,429000,102
20230718,131100,7166287000,430500,430500,430500,430500,6
20230718,131000,7163704000,430500,430500,430500,430500,73
20230718,130900,7132277500,430000,430000,430000,430000,7
20230718,130800,7129267500,430000,430500,430500,430000,124
20230718,130700,7075930500,430500,430500,430500,430500,2
20230718,130600,7075069500,430500,430500,430500,430000,13
20230718,130500,7069476500,430500,430500,430500,430500,10
20230718,130400,7065171500,430500,430500,430500,430500,13
20230718,130300,7059575000,430500,430500,430500,430500,5
20230718,130200,7057422500,430500,430500,430500,430500,2
20230718,130100,7056561500,430500,430500,430500,430500,24
20230718,130000,7046229500,430000,430500,430500,430000,57
20230718,125900,7021716500,430500,431000,431000,430500,24
20230718,125800,7011384000,431000,431000,431000,431000,6
20230718,125700,7008798000,431000,431000,431000,431000,3
20230718,125600,7007505000,431000,431000,431000,431000,3
20230718,125500,7006212000,431000,431000,431000,431000,3
20230718,125400,7004919000,431000,431000,431000,431000,23
20230718,125300,6995006000,431000,431000,431000,431000,1
20230718,125200,6994575000,431000,431000,431000,431000,3
20230718,125100,6993282000,431000,431000,431000,431000,7
20230718,125000,6990265000,431000,431000,431000,431000,2
20230718,124900,6989403000,431000,431000,431000,431000,3
20230718,124800,6988110000,431000,431000,431000,431000,39
20230718,124700,6971301000,431000,431000,431000,431000,17
20230718,124600,6963974000,431000,431000,431000,431000,0
20230718,124500,6963974000,431000,431000,431000,431000,2
20230718,124400,6963112000,431000,431000,431000,431000,2
20230718,124300,6962250000,431000,431000,431000,431000,2
20230718,124200,6961388000,431000,431000,431000,431000,2
20230718,124100,6960526000,430000,430000,430000,430000,25
20230718,124000,6949776000,430000,430000,430000,430000,2
20230718,123900,6948916000,430000,430000,430000,430000,15
20230718,123800,6942466000,430000,430000,430000,430000,2
20230718,123700,6941606000,430000,430000,430000,430000,9
20230718,123600,6937736000,430000,430000,430000,430000,0
20230718,123500,6937736000,430000,430000,430000,430000,2
20230718,123400,6936876000,430000,430000,430000,430000,12
20230718,123300,6931716000,430000,430000,430000,430000,10
20230718,123200,6927416000,429500,429500,429500,429500,13
20230718,123100,6921832500,429500,429000,429500,429000,42
20230718,123000,6903813500,428500,428500,429000,428500,15
20230718,122900,6897380500,428500,428500,428500,428500,9
20230718,122800,6893524000,428500,428500,428500,428500,0
20230718,122700,6893524000,428500,428500,428500,428500,3
20230718,122600,6892238500,428500,428000,428500,428000,29
20230718,122500,6879821500,428500,428500,428500,428500,1
20230718,122400,6879393000,428000,428000,428000,428000,2
20230718,122300,6878537000,428500,428500,428500,428500,2
20230718,122200,6877680000,428500,428500,428500,428500,14
20230718,122100,6871681000,428000,429000,429000,428000,100
20230718,122000,6828823000,429000,429500,429500,429000,9
20230718,121900,6824960000,429500,429500,429500,429500,5
20230718,121800,6822812500,429500,430000,430000,429500,18
20230718,121700,6815075000,431500,432500,432500,431500,44
20230718,121600,6796054000,433000,433500,433500,433000,15
20230718,121500,6789557500,433500,433000,433500,433000,9
20230718,121400,6785656500,433000,433000,433000,433000,6
20230718,121300,6783058500,433000,434000,434000,433000,9
20230718,121200,6779159500,433500,434000,434000,433500,24
20230718,121100,6768753500,434000,434000,434000,434000,75
20230718,121000,6736203500,434000,433000,434000,433000,118
20230718,120900,6685042500,433000,433000,433000,433000,7
20230718,120800,6682011500,432500,433000,433000,432500,22
20230718,120700,6672492000,433000,433000,433000,433000,48
20230718,120600,6651708000,433000,433000,433000,433000,0
20230718,120500,6651708000,433000,431500,433000,431500,52
20230718,120400,6629196500,431500,431500,431500,431500,38
20230718,120300,6612799500,433500,431500,433500,431500,24
20230718,120200,6602439500,431500,431500,431500,431500,20
20230718,120100,6593809500,431500,430000,431500,430000,16
20230718,120000,6586913500,430500,430000,430500,430000,6
20230718,115900,6584333000,430000,429000,430000,429000,52
20230718,115800,6561982000,429000,428500,429000,428500,70
20230718,115700,6531957000,428500,428500,429000,428500,8
20230718,115600,6528528500,429000,428500,429000,428500,3
20230718,115500,6527242500,428500,428500,429000,428500,10
20230718,115400,6522956500,428500,428500,428500,428500,18
20230718,115300,6515243500,428500,428500,428500,428500,11
20230718,115200,6510530000,429000,429000,429000,429000,2
20230718,115100,6509672000,429000,429000,429000,429000,6
20230718,115000,6507098000,429000,429000,429000,429000,34
20230718,114900,6492512000,429000,429000,429000,429000,8
20230718,114800,6489080000,429000,429000,429000,429000,5
20230718,114700,6486935000,429000,429000,429000,429000,32
20230718,114600,6473207000,429000,428500,429000,428500,7
20230718,114500,6470207000,428500,428000,428500,428000,19
20230718,114400,6462073000,428000,427500,428000,427500,73
20230718,114300,6430836500,427500,427500,427500,427500,18
20230718,114200,6423141500,427500,427500,427500,427500,24
20230718,114100,6412881500,427500,427500,427500,427500,20
20230718,114000,6404331500,427500,427500,427500,427500,1
20230718,113900,6403904000,427500,428000,428000,427500,61
20230718,113800,6377813000,428000,428000,428000,428000,16
20230718,113700,6370965000,427500,428000,428500,427500,42
20230718,113600,6352989000,428000,429500,429500,428000,228
20230718,113500,6255279500,429500,429500,429500,429500,6
20230718,113400,6252702500,429500,429500,429500,429000,18
20230718,113300,6244972000,429000,429500,429500,429000,46
20230718,113200,6225223500,429500,429500,429500,429500,15
20230718,113100,6218781000,429500,429500,430000,429500,13
20230718,113000,6213196500,429500,430000,430000,429500,33
20230718,112900,6199018000,430500,430500,430500,430500,4
20230718,112800,6197296000,430500,430500,430500,430500,3
20230718,112700,6196004500,430500,430500,430500,430000,28
20230718,112600,6183960500,430500,430500,430500,430500,32
20230718,112500,6170184500,430500,429500,430500,429500,36
20230718,112400,6154715500,430000,430000,430000,430000,15
20230718,112300,6148265500,430000,430000,430000,430000,15
20230718,112200,6141815500,430000,430000,430000,429500,29
20230718,112100,6129358000,430000,429500,430000,429500,16
20230718,112000,6122485500,429500,429500,429500,429000,43
20230718,111900,6104018000,429500,429000,429500,429000,10
20230718,111800,6099724000,429500,429500,429500,429500,9
20230718,111700,6095858500,429000,429500,429500,429000,29
20230718,111600,6083414500,429500,429500,429500,429500,11
20230718,111500,6078690000,429500,429500,430000,429000,52
20230718,111400,6056362500,429500,430000,430000,429500,132
20230718,111300,5999609000,429500,429000,429500,429000,4
20230718,111200,5997891500,429000,429500,430000,429000,53
20230718,111100,5975138000,429500,429000,429500,429000,15
20230718,111000,5968699500,429000,429500,429500,429000,38
20230718,110900,5952396500,429500,429500,429500,429500,13
20230718,110800,5946813000,429000,429500,429500,428000,197
20230718,110700,5862261000,430000,430000,430000,430000,1
20230718,110600,5861831000,430000,429500,430000,429500,3
20230718,110500,5860541500,429500,430000,430000,429500,18
20230718,110400,5852803000,430000,430000,430000,430000,14
20230718,110300,5846783000,430000,430000,430000,429500,43
20230718,110200,5828298500,430000,429500,430000,429500,10
20230718,110100,5823999000,429500,429500,430000,429500,44
20230718,110000,5805100500,429500,429500,429500,429000,22
20230718,105900,5795653000,429500,429500,429500,429500,27
20230718,105800,5784056500,430000,429500,430000,429500,10
20230718,105700,5779761000,429500,430500,430500,429500,81
20230718,105600,5744944500,430000,430500,430500,430000,46
20230718,105500,5725162500,430500,430500,430500,430500,8
20230718,105400,5721718500,430500,430500,430500,430500,31
20230718,105300,5708373000,430500,431000,431000,430500,22
20230718,105200,5698899500,431500,431000,431500,431000,26
20230718,105100,5687693000,431000,431000,431000,431000,5
20230718,105000,5685538000,431500,431000,431500,431000,24
20230718,104900,5675193500,431000,431000,431500,431000,17
20230718,104800,5667865500,431000,431500,431500,431000,49
20230718,104700,5646745000,431500,431500,431500,431000,29
20230718,104600,5634243500,431500,430000,431500,430000,11
20230718,104500,5629504500,430000,429500,430000,429500,39
20230718,104400,5612750000,429500,430000,430000,429500,14
20230718,104300,5606732500,430000,430000,431000,430000,80
20230718,104200,5572325000,430000,431500,431500,430000,98
20230718,104100,5530126500,432000,432500,432500,432000,11
20230718,104000,5525374000,434000,434500,434500,432500,31
20230718,103900,5511929000,435000,435000,435000,435000,17
20230718,103800,5504534000,435000,437500,437500,435000,76
20230718,103700,5471407500,437000,437500,437500,437000,63
20230718,103600,5443857500,437500,439500,439500,437500,43
20230718,103500,5425017000,439500,439000,441000,438500,88
20230718,103400,5386303500,438500,437000,438500,437000,52
20230718,103300,5363526500,437500,436000,437500,436000,109
20230718,103200,5315947000,435500,434000,435500,434000,85
20230718,103100,5278935500,434000,431500,434000,431500,53
20230718,103000,5255992000,431500,429500,431500,429500,66
20230718,102900,5227565000,429500,429500,429500,429000,15
20230718,102800,5221124500,429500,431000,431000,429500,14
20230718,102700,5215101500,431000,428500,431000,428500,34
20230718,102600,5200476500,428500,428000,428500,428000,170
20230718,102500,5127711500,428000,428000,428000,428000,69
20230718,102400,5098179500,428000,427500,428000,427500,22
20230718,102300,5088767000,427000,427000,427000,427000,15
20230718,102200,5082362000,427000,427500,427500,427000,33
20230718,102100,5068267500,427500,428000,428000,427500,39
20230718,102000,5051593500,427500,428000,428000,427500,15
20230718,101900,5045179000,428000,428000,428000,427500,60
20230718,101800,5019520500,428000,428500,428500,428000,77
20230718,101700,4986548500,429000,429000,430000,429000,110
20230718,101600,4939304500,429000,429000,429000,429000,5
20230718,101500,4937159500,429000,429000,429000,429000,23
20230718,101400,4927292500,429000,428500,429000,428500,13
20230718,101300,4921716000,429000,428500,429000,428500,18
20230718,101200,4913995000,428500,427000,428500,427000,12
20230718,101100,4908856000,426500,427000,427000,426500,42
20230718,101000,4890933500,426500,429000,429000,426500,317
20230718,100900,4755484500,428000,428000,428000,427500,25
20230718,100800,4744786000,428000,427500,428000,427000,58
20230718,100700,4720003500,427000,427000,427000,427000,5
20230718,100600,4717868500,427000,427500,427500,426500,209
20230718,100500,4628628500,427500,427500,428500,427500,72
20230718,100400,4597838000,427500,428000,428500,427500,205
20230718,100300,4510111500,428000,429000,429000,428000,88
20230718,100200,4472426500,428500,428500,429000,428500,133
20230718,100100,4415408500,428500,429000,429000,428500,76
20230718,100000,4382818500,429000,429500,430000,429000,203
20230718,095900,4295721500,429500,429500,430000,429000,88
20230718,095800,4257924500,429500,429500,430000,429500,56
20230718,095700,4233870000,430000,430500,430500,430000,337
20230718,095600,4088953500,430500,430500,430500,430000,135
20230718,095500,4030872000,431000,431500,431500,430500,66
20230718,095400,4002433500,431500,431000,431500,431000,33
20230718,095300,3988207500,430500,430500,430500,430000,131
20230718,095200,3931813000,430500,430000,430500,430000,29
20230718,095100,3919332500,430000,430500,431000,430000,126
20230718,095000,3865121500,430500,431000,431000,430500,70
20230718,094900,3834984500,431000,431000,431000,431000,16
20230718,094800,3828088500,431000,431000,431000,430000,139
20230718,094700,3768244500,431000,431000,431000,430500,112
20230718,094600,3719992000,431000,434000,434000,430500,317
20230718,094500,3582866500,434000,436000,436000,434000,237
20230718,094400,3479652500,436500,438000,438500,436500,155
20230718,094300,3411946500,437500,437000,437500,436000,99
20230718,094200,3368728500,437000,436500,438000,436500,73
20230718,094100,3336827500,436000,435500,436000,435000,156
20230718,094000,3268948000,435500,434500,436000,434500,96
20230718,093900,3227154000,434500,436000,436000,433000,177
20230718,093800,3150227500,435500,440500,440500,435500,347
20230718,093700,2997879500,440500,441500,441500,440000,390
20230718,093600,2826156500,442000,443000,443000,441000,371
20230718,093500,2662149000,443000,443000,445000,443000,97
20230718,093400,2619133500,443000,442500,443000,442000,49
20230718,093300,2597435000,442000,442500,442500,442000,95
20230718,093200,2555408000,442500,443000,443000,442000,100
20230718,093100,2511155500,442500,441500,442500,441500,42
20230718,093000,2492572000,442000,442000,445000,441500,206
20230718,092900,2401493500,442000,441500,442000,440500,371
20230718,092800,2237927500,442000,445500,445500,442000,230
20230718,092700,2135914500,445000,447500,447500,445000,206
20230718,092600,2044033500,447500,448500,449000,447500,220
20230718,092500,1945510000,449000,449500,450000,448000,117
20230718,092400,1892986000,449500,454000,454000,449500,473
20230718,092300,1679292500,454000,454500,454500,454000,210
20230718,092200,1583916500,454500,455000,455000,454500,87
20230718,092100,1544332500,455000,455000,455000,455000,15
20230718,092000,1537507500,455000,455000,455500,455000,20
20230718,091900,1528406000,455000,454500,455000,454500,43
20230718,091800,1508855000,454500,454000,454500,454000,38
20230718,091700,1491593500,454000,455000,455000,454000,101
20230718,091600,1445694500,454500,457000,457500,454500,193
20230718,091500,1357683000,457000,458000,458000,457000,52
20230718,091400,1333882500,458000,458000,458500,458000,23
20230718,091300,1323346000,458500,458000,459000,458000,142
20230718,091200,1258272000,458000,458500,458500,458000,41
20230718,091100,1239478000,458500,459000,460000,458500,135
20230718,091000,1177520000,459500,459500,460000,459500,68
20230718,090900,1146272000,459500,459000,460000,458500,117
20230718,090800,1092492000,459000,460500,460500,459000,151
20230718,090700,1023035500,460500,463000,463500,460500,72
20230718,090600,989748000,463000,460500,463000,460500,61
20230718,090500,961526000,460000,457000,460000,457000,146
20230718,090400,894676500,457000,453500,457000,452500,224
20230718,090300,792847500,453500,449000,454000,443000,256
20230718,090200,677188500,441000,452000,457000,441000,733
20230718,090100,347223000,440000,440000,440000,440000,0
20230718,090000,347223000,440000,468000,468000,440000,754