KissMeData/300080/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,204300,4107290350,32250,32250,32250,32250,1792
20230718,204200,4107290350,32250,32250,32250,32250,0
20230718,204100,4107290350,32250,32250,32250,32250,0
20230718,204000,4107290350,32250,32250,32250,32250,0
20230718,203900,4107290350,32250,32250,32250,32250,0
20230718,203800,4107290350,32250,32250,32250,32250,0
20230718,203700,4107290350,32250,32250,32250,32250,0
20230718,203600,4107290350,32250,32250,32250,32250,0
20230718,203500,4107290350,32250,32250,32250,32250,0
20230718,203400,4107290350,32250,32250,32250,32250,0
20230718,203300,4107290350,32250,32250,32250,32250,0
20230718,203200,4107290350,32250,32250,32250,32250,0
20230718,203100,4107290350,32250,32250,32250,32250,0
20230718,203000,4107290350,32250,32250,32250,32250,0
20230718,202900,4107290350,32250,32250,32250,32250,0
20230718,202800,4107290350,32250,32250,32250,32250,0
20230718,202700,4107290350,32250,32250,32250,32250,0
20230718,202600,4107290350,32250,32250,32250,32250,0
20230718,202500,4107290350,32250,32250,32250,32250,0
20230718,202400,4107290350,32250,32250,32250,32250,0
20230718,202300,4107290350,32250,32250,32250,32250,0
20230718,202200,4107290350,32250,32250,32250,32250,0
20230718,202100,4107290350,32250,32250,32250,32250,0
20230718,202000,4107290350,32250,32250,32250,32250,0
20230718,201900,4107290350,32250,32250,32250,32250,0
20230718,201800,4107290350,32250,32250,32250,32250,0
20230718,201700,4107290350,32250,32250,32250,32250,0
20230718,201600,4107290350,32250,32250,32250,32250,0
20230718,201500,4107290350,32250,32250,32250,32250,0
20230718,201400,4107290350,32250,32250,32250,32250,0
20230718,201300,4107290350,32250,32250,32250,32250,1792
20230718,201200,4107290350,32250,32250,32250,32250,0
20230718,201100,4107290350,32250,32250,32250,32250,0
20230718,201000,4107290350,32250,32250,32250,32250,0
20230718,200900,4107290350,32250,32250,32250,32250,0
20230718,200800,4107290350,32250,32250,32250,32250,0
20230718,200700,4107290350,32250,32250,32250,32250,0
20230718,200600,4107290350,32250,32250,32250,32250,0
20230718,200500,4107290350,32250,32250,32250,32250,0
20230718,200400,4107290350,32250,32250,32250,32250,0
20230718,200300,4107290350,32250,32250,32250,32250,0
20230718,200200,4107290350,32250,32250,32250,32250,0
20230718,200100,4107290350,32250,32250,32250,32250,0
20230718,200000,4107290350,32250,32250,32250,32250,0
20230718,195900,4107290350,32250,32250,32250,32250,0
20230718,195800,4107290350,32250,32250,32250,32250,0
20230718,195700,4107290350,32250,32250,32250,32250,0
20230718,195600,4107290350,32250,32250,32250,32250,0
20230718,195500,4107290350,32250,32250,32250,32250,0
20230718,195400,4107290350,32250,32250,32250,32250,0
20230718,195300,4107290350,32250,32250,32250,32250,0
20230718,195200,4107290350,32250,32250,32250,32250,0
20230718,195100,4107290350,32250,32250,32250,32250,0
20230718,195000,4107290350,32250,32250,32250,32250,0
20230718,194900,4107290350,32250,32250,32250,32250,0
20230718,194800,4107290350,32250,32250,32250,32250,0
20230718,194700,4107290350,32250,32250,32250,32250,0
20230718,194600,4107290350,32250,32250,32250,32250,0
20230718,194500,4107290350,32250,32250,32250,32250,0
20230718,194400,4107290350,32250,32250,32250,32250,0
20230718,194300,4107290350,32250,32250,32250,32250,1792
20230718,194200,4107290350,32250,32250,32250,32250,0
20230718,194100,4107290350,32250,32250,32250,32250,0
20230718,194000,4107290350,32250,32250,32250,32250,0
20230718,193900,4107290350,32250,32250,32250,32250,0
20230718,193800,4107290350,32250,32250,32250,32250,0
20230718,193700,4107290350,32250,32250,32250,32250,0
20230718,193600,4107290350,32250,32250,32250,32250,0
20230718,193500,4107290350,32250,32250,32250,32250,0
20230718,193400,4107290350,32250,32250,32250,32250,0
20230718,193300,4107290350,32250,32250,32250,32250,0
20230718,193200,4107290350,32250,32250,32250,32250,0
20230718,193100,4107290350,32250,32250,32250,32250,0
20230718,193000,4107290350,32250,32250,32250,32250,0
20230718,192900,4107290350,32250,32250,32250,32250,0
20230718,192800,4107290350,32250,32250,32250,32250,0
20230718,192700,4107290350,32250,32250,32250,32250,0
20230718,192600,4107290350,32250,32250,32250,32250,0
20230718,192500,4107290350,32250,32250,32250,32250,0
20230718,192400,4107290350,32250,32250,32250,32250,0
20230718,192300,4107290350,32250,32250,32250,32250,0
20230718,192200,4107290350,32250,32250,32250,32250,0
20230718,192100,4107290350,32250,32250,32250,32250,0
20230718,192000,4107290350,32250,32250,32250,32250,0
20230718,191900,4107290350,32250,32250,32250,32250,0
20230718,191800,4107290350,32250,32250,32250,32250,0
20230718,191700,4107290350,32250,32250,32250,32250,0
20230718,191600,4107290350,32250,32250,32250,32250,0
20230718,191500,4107290350,32250,32250,32250,32250,0
20230718,191400,4107290350,32250,32250,32250,32250,0
20230718,191300,4107290350,32250,32250,32250,32250,1792
20230718,191200,4107290350,32250,32250,32250,32250,0
20230718,191100,4107290350,32250,32250,32250,32250,0
20230718,191000,4107290350,32250,32250,32250,32250,0
20230718,190900,4107290350,32250,32250,32250,32250,0
20230718,190800,4107290350,32250,32250,32250,32250,0
20230718,190700,4107290350,32250,32250,32250,32250,0
20230718,190600,4107290350,32250,32250,32250,32250,0
20230718,190500,4107290350,32250,32250,32250,32250,0
20230718,190400,4107290350,32250,32250,32250,32250,0
20230718,190300,4107290350,32250,32250,32250,32250,0
20230718,190200,4107290350,32250,32250,32250,32250,0
20230718,190100,4107290350,32250,32250,32250,32250,0
20230718,190000,4107290350,32250,32250,32250,32250,0
20230718,185900,4107290350,32250,32250,32250,32250,0
20230718,185800,4107290350,32250,32250,32250,32250,0
20230718,185700,4107290350,32250,32250,32250,32250,0
20230718,185600,4107290350,32250,32250,32250,32250,0
20230718,185500,4107290350,32250,32250,32250,32250,0
20230718,185400,4107290350,32250,32250,32250,32250,0
20230718,185300,4107290350,32250,32250,32250,32250,0
20230718,185200,4107290350,32250,32250,32250,32250,0
20230718,185100,4107290350,32250,32250,32250,32250,0
20230718,185000,4107290350,32250,32250,32250,32250,0
20230718,184900,4107290350,32250,32250,32250,32250,0
20230718,184800,4107290350,32250,32250,32250,32250,0
20230718,184700,4107290350,32250,32250,32250,32250,0
20230718,184600,4107290350,32250,32250,32250,32250,0
20230718,184500,4107290350,32250,32250,32250,32250,0
20230718,184400,4107290350,32250,32250,32250,32250,0
20230718,184300,4107290350,32250,32250,32250,32250,1792
20230718,184200,4107290350,32250,32250,32250,32250,0
20230718,184100,4107290350,32250,32250,32250,32250,0
20230718,184000,4107290350,32250,32250,32250,32250,0
20230718,183900,4107290350,32250,32250,32250,32250,0
20230718,183800,4107290350,32250,32250,32250,32250,0
20230718,183700,4107290350,32250,32250,32250,32250,0
20230718,183600,4107290350,32250,32250,32250,32250,0
20230718,183500,4107290350,32250,32250,32250,32250,0
20230718,183400,4107290350,32250,32250,32250,32250,0
20230718,183300,4107290350,32250,32250,32250,32250,0
20230718,183200,4107290350,32250,32250,32250,32250,0
20230718,183100,4107290350,32250,32250,32250,32250,0
20230718,183000,4107290350,32250,32250,32250,32250,0
20230718,182900,4107290350,32250,32250,32250,32250,0
20230718,182800,4107290350,32250,32250,32250,32250,0
20230718,182700,4107290350,32250,32250,32250,32250,0
20230718,182600,4107290350,32250,32250,32250,32250,0
20230718,182500,4107290350,32250,32250,32250,32250,0
20230718,182400,4107290350,32250,32250,32250,32250,0
20230718,182300,4107290350,32250,32250,32250,32250,0
20230718,182200,4107290350,32250,32250,32250,32250,0
20230718,182100,4107290350,32250,32250,32250,32250,0
20230718,182000,4107290350,32250,32250,32250,32250,0
20230718,181900,4107290350,32250,32250,32250,32250,0
20230718,181800,4107290350,32250,32250,32250,32250,0
20230718,181700,4107290350,32250,32250,32250,32250,0
20230718,181600,4107290350,32250,32250,32250,32250,0
20230718,181500,4107290350,32250,32250,32250,32250,0
20230718,181400,4107290350,32250,32250,32250,32250,0
20230718,181300,4107290350,32250,32250,32250,32250,1792
20230718,181200,4107290350,32250,32250,32250,32250,0
20230718,181100,4107290350,32250,32250,32250,32250,0
20230718,181000,4107290350,32250,32250,32250,32250,0
20230718,180900,4107290350,32250,32250,32250,32250,0
20230718,180800,4107290350,32250,32250,32250,32250,0
20230718,180700,4107290350,32250,32250,32250,32250,0
20230718,180600,4107290350,32250,32250,32250,32250,0
20230718,180500,4107290350,32250,32250,32250,32250,0
20230718,180400,4107290350,32250,32250,32250,32250,0
20230718,180300,4107290350,32250,32250,32250,32250,0
20230718,180200,4107290350,32250,32250,32250,32250,0
20230718,180100,4107290350,32250,32250,32250,32250,0
20230718,180000,4107290350,32250,32250,32250,32250,0
20230718,175900,4107290350,32250,32250,32250,32250,0
20230718,175800,4107290350,32250,32250,32250,32250,0
20230718,175700,4107290350,32250,32250,32250,32250,0
20230718,175600,4107290350,32250,32250,32250,32250,0
20230718,175500,4107290350,32250,32250,32250,32250,0
20230718,175400,4107290350,32250,32250,32250,32250,0
20230718,175300,4107290350,32250,32250,32250,32250,0
20230718,175200,4107290350,32250,32250,32250,32250,0
20230718,175100,4107290350,32250,32250,32250,32250,0
20230718,175000,4107290350,32250,32250,32250,32250,0
20230718,174900,4107290350,32250,32250,32250,32250,0
20230718,174800,4107290350,32250,32250,32250,32250,0
20230718,174700,4107290350,32250,32250,32250,32250,0
20230718,174600,4107290350,32250,32250,32250,32250,0
20230718,174500,4107290350,32250,32250,32250,32250,0
20230718,174400,4107290350,32250,32250,32250,32250,0
20230718,174300,4107290350,32250,32250,32250,32250,1792
20230718,174200,4107290350,32250,32250,32250,32250,0
20230718,174100,4107290350,32250,32250,32250,32250,0
20230718,174000,4107290350,32250,32250,32250,32250,0
20230718,173900,4107290350,32250,32250,32250,32250,0
20230718,173800,4107290350,32250,32250,32250,32250,0
20230718,173700,4107290350,32250,32250,32250,32250,0
20230718,173600,4107290350,32250,32250,32250,32250,0
20230718,173500,4107290350,32250,32250,32250,32250,0
20230718,173400,4107290350,32250,32250,32250,32250,0
20230718,173300,4107290350,32250,32250,32250,32250,0
20230718,173200,4107290350,32250,32250,32250,32250,0
20230718,173100,4107290350,32250,32250,32250,32250,0
20230718,173000,4107290350,32250,32250,32250,32250,0
20230718,172900,4107290350,32250,32250,32250,32250,0
20230718,172800,4107290350,32250,32250,32250,32250,0
20230718,172700,4107290350,32250,32250,32250,32250,0
20230718,172600,4107290350,32250,32250,32250,32250,0
20230718,172500,4107290350,32250,32250,32250,32250,0
20230718,172400,4107290350,32250,32250,32250,32250,0
20230718,172300,4107290350,32250,32250,32250,32250,0
20230718,172200,4107290350,32250,32250,32250,32250,0
20230718,172100,4107290350,32250,32250,32250,32250,0
20230718,172000,4107290350,32250,32250,32250,32250,0
20230718,171900,4107290350,32250,32250,32250,32250,0
20230718,171800,4107290350,32250,32250,32250,32250,0
20230718,171700,4107290350,32250,32250,32250,32250,0
20230718,171600,4107290350,32250,32250,32250,32250,0
20230718,171500,4107290350,32250,32250,32250,32250,0
20230718,171400,4107290350,32250,32250,32250,32250,0
20230718,171300,4107290350,32250,32250,32250,32250,1792
20230718,171200,4107290350,32250,32250,32250,32250,0
20230718,171100,4107290350,32250,32250,32250,32250,0
20230718,171000,4107290350,32250,32250,32250,32250,0
20230718,170900,4107290350,32250,32250,32250,32250,0
20230718,170800,4107290350,32250,32250,32250,32250,0
20230718,170700,4107290350,32250,32250,32250,32250,0
20230718,170600,4107290350,32250,32250,32250,32250,0
20230718,170500,4107290350,32250,32250,32250,32250,0
20230718,170400,4107290350,32250,32250,32250,32250,0
20230718,170300,4107290350,32250,32250,32250,32250,0
20230718,170200,4107290350,32250,32250,32250,32250,0
20230718,170100,4107290350,32250,32250,32250,32250,0
20230718,170000,4107290350,32250,32250,32250,32250,0
20230718,165900,4107290350,32250,32250,32250,32250,0
20230718,165800,4107290350,32250,32250,32250,32250,0
20230718,165700,4107290350,32250,32250,32250,32250,0
20230718,165600,4107290350,32250,32250,32250,32250,0
20230718,165500,4107290350,32250,32250,32250,32250,0
20230718,165400,4107290350,32250,32250,32250,32250,0
20230718,165300,4107290350,32250,32250,32250,32250,0
20230718,165200,4107290350,32250,32250,32250,32250,0
20230718,165100,4107290350,32250,32250,32250,32250,0
20230718,165000,4107290350,32250,32250,32250,32250,0
20230718,164900,4107290350,32250,32250,32250,32250,0
20230718,164800,4107290350,32250,32250,32250,32250,0
20230718,164700,4107290350,32250,32250,32250,32250,0
20230718,164600,4107290350,32250,32250,32250,32250,0
20230718,164500,4107290350,32250,32250,32250,32250,0
20230718,164400,4107290350,32250,32250,32250,32250,0
20230718,164300,4107290350,32250,32250,32250,32250,1792
20230718,164200,4107290350,32250,32250,32250,32250,0
20230718,164100,4107290350,32250,32250,32250,32250,0
20230718,164000,4107290350,32250,32250,32250,32250,0
20230718,163900,4107290350,32250,32250,32250,32250,0
20230718,163800,4107290350,32250,32250,32250,32250,0
20230718,163700,4107290350,32250,32250,32250,32250,0
20230718,163600,4107290350,32250,32250,32250,32250,0
20230718,163500,4107290350,32250,32250,32250,32250,0
20230718,163400,4107290350,32250,32250,32250,32250,0
20230718,163300,4107290350,32250,32250,32250,32250,0
20230718,163200,4107290350,32250,32250,32250,32250,0
20230718,163100,4107290350,32250,32250,32250,32250,0
20230718,163000,4107290350,32250,32250,32250,32250,0
20230718,162900,4107290350,32250,32250,32250,32250,0
20230718,162800,4107290350,32250,32250,32250,32250,0
20230718,162700,4107290350,32250,32250,32250,32250,0
20230718,162600,4107290350,32250,32250,32250,32250,0
20230718,162500,4107290350,32250,32250,32250,32250,0
20230718,162400,4107290350,32250,32250,32250,32250,0
20230718,162300,4107290350,32250,32250,32250,32250,0
20230718,162200,4107290350,32250,32250,32250,32250,0
20230718,162100,4107290350,32250,32250,32250,32250,0
20230718,162000,4107290350,32250,32250,32250,32250,0
20230718,161900,4107290350,32250,32250,32250,32250,0
20230718,161800,4107290350,32250,32250,32250,32250,0
20230718,161700,4107290350,32250,32250,32250,32250,0
20230718,161600,4107290350,32250,32250,32250,32250,0
20230718,161500,4107290350,32250,32250,32250,32250,0
20230718,161400,4107290350,32250,32250,32250,32250,0
20230718,161300,4107290350,32250,32250,32250,32250,1792
20230718,161200,4107290350,32250,32250,32250,32250,0
20230718,161100,4107290350,32250,32250,32250,32250,0
20230718,161000,4107290350,32250,32250,32250,32250,0
20230718,160900,4107290350,32250,32250,32250,32250,0
20230718,160800,4107290350,32250,32250,32250,32250,0
20230718,160700,4107290350,32250,32250,32250,32250,0
20230718,160600,4107290350,32250,32250,32250,32250,0
20230718,160500,4107290350,32250,32250,32250,32250,0
20230718,160400,4107290350,32250,32250,32250,32250,0
20230718,160300,4107290350,32250,32250,32250,32250,0
20230718,160200,4107290350,32250,32250,32250,32250,0
20230718,160100,4107290350,32250,32250,32250,32250,0
20230718,160000,4107290350,32250,32250,32250,32250,0
20230718,155900,4107290350,32250,32250,32250,32250,0
20230718,155800,4107290350,32250,32250,32250,32250,0
20230718,155700,4107290350,32250,32250,32250,32250,0
20230718,155600,4107290350,32250,32250,32250,32250,0
20230718,155500,4107290350,32250,32250,32250,32250,0
20230718,155400,4107290350,32250,32250,32250,32250,0
20230718,155300,4107290350,32250,32250,32250,32250,0
20230718,155200,4107290350,32250,32250,32250,32250,0
20230718,155100,4107290350,32250,32250,32250,32250,0
20230718,155000,4107290350,32250,32250,32250,32250,0
20230718,154900,4107290350,32250,32250,32250,32250,0
20230718,154800,4107290350,32250,32250,32250,32250,0
20230718,154700,4107290350,32250,32250,32250,32250,0
20230718,154600,4107290350,32250,32250,32250,32250,0
20230718,154500,4107290350,32250,32250,32250,32250,0
20230718,154400,4107290350,32250,32250,32250,32250,0
20230718,154300,4107290350,32250,32250,32250,32250,1792
20230718,154200,4107290350,32250,32250,32250,32250,0
20230718,154100,4107290350,32250,32250,32250,32250,0
20230718,154000,4107290350,32250,32250,32250,32250,0
20230718,153900,4107290350,32250,32250,32250,32250,0
20230718,153800,4107290350,32250,32250,32250,32250,0
20230718,153700,4107290350,32250,32250,32250,32250,0
20230718,153600,4107290350,32250,32250,32250,32250,0
20230718,153500,4107290350,32250,32250,32250,32250,0
20230718,153400,4107290350,32250,32250,32250,32250,0
20230718,153300,4107290350,32250,32250,32250,32250,0
20230718,153200,4107290350,32250,32250,32250,32250,0
20230718,153100,4107290350,32250,32250,32250,32250,0
20230718,153000,4107290350,32250,32250,32250,32250,1792
20230718,152900,4049498350,32450,32450,32450,32450,0
20230718,152800,4049498350,32450,32450,32450,32450,0
20230718,152700,4049498350,32450,32450,32450,32450,0
20230718,152600,4049498350,32450,32450,32450,32450,0
20230718,152500,4049498350,32450,32450,32450,32450,0
20230718,152400,4049498350,32450,32450,32450,32450,0
20230718,152300,4049498350,32450,32450,32450,32450,0
20230718,152200,4049498350,32450,32450,32450,32450,0
20230718,152100,4049498350,32450,32450,32450,32450,0
20230718,152000,4049498350,32450,32450,32450,32450,0
20230718,151900,4049498350,32450,32500,32500,32450,517
20230718,151800,4032706900,32550,32550,32650,32500,104
20230718,151700,4029322450,32650,32650,32650,32650,0
20230718,151600,4029322450,32650,32550,32650,32550,5
20230718,151500,4029159600,32650,32650,32650,32650,34
20230718,151400,4028049500,32650,32650,32650,32550,13
20230718,151300,4027626150,32650,32650,32650,32550,184
20230718,151200,4021618700,32700,32700,32700,32700,0
20230718,151100,4021618700,32700,32700,32700,32700,0
20230718,151000,4021618700,32700,32700,32700,32700,21
20230718,150900,4020932000,32700,32700,32700,32700,1
20230718,150800,4020899300,32500,32550,32700,32500,69
20230718,150700,4018653350,32500,32550,32550,32500,29
20230718,150600,4017710200,32550,32550,32550,32550,39
20230718,150500,4016440750,32550,32600,32600,32550,37
20230718,150400,4015235750,32550,32800,32800,32550,318
20230718,150300,4004866900,32600,32800,32800,32600,10
20230718,150200,4004540500,32600,32700,32800,32600,4
20230718,150100,4004409800,32600,32600,32700,32600,16
20230718,150000,4003887000,32700,32600,32700,32600,102
20230718,145900,4000551700,32750,32650,32750,32650,66
20230718,145800,3998394700,32750,32700,32750,32650,1091
20230718,145700,3962755250,32700,32750,32750,32700,9
20230718,145600,3962460650,32800,32800,32850,32750,214
20230718,145500,3955447050,32850,32850,32850,32800,25
20230718,145400,3954625900,32950,32950,32950,32950,3
20230718,145300,3954527050,33000,33000,33050,32950,2644
20230718,145200,3867276300,33000,33000,33000,33000,100
20230718,145100,3863976300,33050,33050,33050,33050,310
20230718,145000,3853730800,33050,33050,33050,33050,300
20230718,144900,3843815800,33050,33050,33050,33050,30
20230718,144800,3842824300,33050,33000,33050,33000,25
20230718,144700,3841999250,33050,33050,33050,33050,1
20230718,144600,3841966200,33050,33100,33100,33050,138
20230718,144500,3837405250,33050,33000,33050,33000,224
20230718,144400,3830002100,33000,33100,33100,33000,329
20230718,144300,3819144000,33000,33000,33000,33000,127
20230718,144200,3814953000,33100,33100,33100,33100,0
20230718,144100,3814953000,33100,33100,33100,33000,162
20230718,144000,3809591450,33100,33100,33150,33050,80
20230718,143900,3806944500,33150,33200,33200,33150,83
20230718,143800,3804191150,33250,33200,33250,33200,52
20230718,143700,3802463250,33250,33050,33250,33050,3744
20230718,143600,3678421250,33050,32700,33050,32700,1358
20230718,143500,3633663250,32750,32750,32750,32750,95
20230718,143400,3630552000,32750,32800,32800,32750,172
20230718,143300,3624912450,32800,32800,32800,32800,0
20230718,143200,3624912450,32800,32800,32800,32800,0
20230718,143100,3624912450,32800,32800,32800,32800,5
20230718,143000,3624748450,32800,32900,32900,32800,165
20230718,142900,3619321650,32950,32950,32950,32950,155
20230718,142800,3614214400,33000,33050,33050,33000,116
20230718,142700,3610384900,33050,33050,33050,33050,151
20230718,142600,3605394350,33050,33000,33050,33000,190
20230718,142500,3599115350,33050,32950,33050,32950,140
20230718,142400,3594495150,32950,33100,33100,32950,315
20230718,142300,3584070050,33100,33100,33100,33100,200
20230718,142200,3577450050,33050,33000,33050,33000,500
20230718,142100,3560942800,33000,33000,33000,32950,187
20230718,142000,3554772050,33050,33000,33050,33000,325
20230718,141900,3544044250,33000,33000,33000,33000,3
20230718,141800,3543945250,33000,32900,33000,32900,385
20230718,141700,3531251200,32900,32850,32950,32850,200
20230718,141600,3524668700,32950,32950,32950,32950,284
20230718,141500,3515310900,32950,32800,32950,32750,408
20230718,141400,3501917850,32900,32800,32900,32800,60
20230718,141300,3499947250,32900,33000,33000,32900,106
20230718,141200,3496453150,33000,32950,33000,32950,36
20230718,141100,3495266700,32800,32800,32800,32800,153
20230718,141000,3490248300,32800,32800,33000,32800,1089
20230718,140900,3454515400,32850,32950,32950,32850,88
20230718,140800,3451622300,32950,32900,32950,32900,191
20230718,140700,3445335050,32900,32950,33000,32900,329
20230718,140600,3434493400,33000,33000,33000,33000,65
20230718,140500,3432348400,33000,33000,33000,32900,127
20230718,140400,3428157900,33000,32900,33000,32900,102
20230718,140300,3424794000,32900,33050,33050,32900,517
20230718,140200,3407727450,33100,33100,33100,33100,109
20230718,140100,3404119550,33150,33150,33150,33100,58
20230718,140000,3402198800,33150,33150,33150,33050,202
20230718,135900,3395504300,33150,33000,33150,33000,213
20230718,135800,3388466050,33000,33000,33050,33000,688
20230718,135700,3365761050,33000,33050,33050,33000,10
20230718,135600,3365430800,33000,33050,33050,33000,27
20230718,135500,3364539400,33050,33050,33050,33050,540
20230718,135400,3346692400,33050,33050,33050,33050,93
20230718,135300,3343618750,33150,33050,33150,33050,241
20230718,135200,3335644100,33050,33000,33050,33000,26
20230718,135100,3334785000,33000,33150,33150,32950,552
20230718,135000,3316537250,33200,33200,33200,33200,624
20230718,134900,3295820450,33200,33350,33350,33200,530
20230718,134800,3278206250,33350,33350,33400,33300,224
20230718,134700,3270739550,33400,33350,33400,33350,2161
20230718,134600,3198603000,33350,33350,33400,33350,164
20230718,134500,3193130800,33350,33300,33350,33200,1866
20230718,134400,3130972800,33250,33250,33300,33250,189
20230718,134300,3124688500,33300,33300,33350,33250,307
20230718,134200,3114466050,33300,33200,33350,33200,808
20230718,134100,3087576750,33250,33200,33250,33150,578
20230718,134000,3068387600,33200,33200,33200,33200,124
20230718,133900,3064270800,33250,33200,33250,33200,364
20230718,133800,3052183600,33200,33100,33200,33100,1269
20230718,133700,3010075050,33150,33100,33150,33100,377
20230718,133600,2997596300,33150,33150,33150,33150,200
20230718,133500,2990966300,33150,33100,33150,33100,418
20230718,133400,2977123000,33100,33150,33200,33100,673
20230718,133300,2954812850,33150,33100,33150,33050,318
20230718,133200,2944275900,33000,33150,33250,32950,2478
20230718,133100,2862129200,33150,32850,33150,32850,6376
20230718,133000,2651894800,32900,32850,32900,32800,973
20230718,132900,2619925300,32850,32850,32850,32850,290
20230718,132800,2610398800,32850,32800,32850,32800,1469
20230718,132700,2562174500,32800,32750,32800,32750,853
20230718,132600,2534196150,32800,32750,32800,32700,435
20230718,132500,2519936300,32750,32700,32850,32700,729
20230718,132400,2496031150,32800,32800,32850,32800,211
20230718,132300,2489102200,32850,32700,32850,32700,575
20230718,132200,2470251450,32750,32700,32800,32700,317
20230718,132100,2459870850,32850,32700,32850,32700,459
20230718,132000,2444812450,32700,32850,32850,32700,635
20230718,131900,2423965250,32850,32700,32850,32700,709
20230718,131800,2400725100,32700,32750,32800,32700,152
20230718,131700,2395750200,32800,32750,32800,32750,699
20230718,131600,2372827450,32750,32650,32800,32650,513
20230718,131500,2356032800,32650,32450,32650,32450,1265
20230718,131400,2314844350,32500,32300,32500,32300,517
20230718,131300,2298084200,32300,32300,32300,32250,16
20230718,131200,2297567800,32300,32300,32300,32200,64
20230718,131100,2295503500,32300,32250,32300,32250,39
20230718,131000,2294244650,32100,32100,32100,32100,117
20230718,130900,2290488950,32050,32100,32100,32050,126
20230718,130800,2286444850,32200,32100,32200,32100,102
20230718,130700,2283170450,32100,32100,32100,32100,0
20230718,130600,2283170450,32100,32100,32100,32100,1
20230718,130500,2283138350,32000,32050,32050,32000,98
20230718,130400,2280002000,32000,32050,32050,32000,581
20230718,130300,2261407650,32050,32050,32100,32050,252
20230718,130200,2253331000,32100,32100,32100,32100,40
20230718,130100,2252047000,32100,32150,32150,32100,11
20230718,130000,2251693850,32050,32150,32150,32050,16
20230718,125900,2251180950,32100,32100,32100,32100,0
20230718,125800,2251180950,32100,32100,32100,32100,100
20230718,125700,2247970950,32200,32200,32200,32200,7
20230718,125600,2247745550,32100,32100,32100,32100,31
20230718,125500,2246750450,32200,32200,32200,32200,0
20230718,125400,2246750450,32200,32200,32200,32200,0
20230718,125300,2246750450,32200,32200,32200,32200,0
20230718,125200,2246750450,32200,32100,32200,32100,141
20230718,125100,2242224250,32100,32050,32100,32050,129
20230718,125000,2238089750,32050,32000,32050,32000,860
20230718,124900,2210527000,32050,32050,32050,32050,10
20230718,124800,2210206500,32050,32050,32050,32050,0
20230718,124700,2210206500,32050,32050,32050,32050,106
20230718,124600,2206809200,32100,32200,32200,32100,248
20230718,124500,2198839350,32150,32050,32150,32000,117
20230718,124400,2195080350,32150,32150,32150,32150,0
20230718,124300,2195080350,32150,32150,32150,32150,0
20230718,124200,2195080350,32150,32150,32150,32150,0
20230718,124100,2195080350,32150,32150,32150,32100,58
20230718,124000,2193218400,32100,32100,32100,32100,51
20230718,123900,2191581300,32100,32100,32100,32100,0
20230718,123800,2191581300,32100,32100,32100,32100,0
20230718,123700,2191581300,32100,32000,32100,32000,33
20230718,123600,2190525200,32100,32100,32100,32100,0
20230718,123500,2190525200,32100,32050,32100,32050,52
20230718,123400,2188858550,32100,32100,32100,32100,7
20230718,123300,2188633850,32100,31950,32100,31950,994
20230718,123200,2156864200,31950,31850,31950,31850,94
20230718,123100,2153867300,31900,31900,31900,31850,247
20230718,123000,2145988100,31900,31900,31900,31900,0
20230718,122900,2145988100,31900,31900,31900,31900,0
20230718,122800,2145988100,31900,31950,31950,31900,106
20230718,122700,2142606350,31950,31900,31950,31900,100
20230718,122600,2139412350,31900,31950,31950,31900,41
20230718,122500,2138103050,31950,31950,31950,31950,13
20230718,122400,2137687700,31950,31950,31950,31950,25
20230718,122300,2136888950,32000,32050,32050,32000,487
20230718,122200,2121299200,32050,32050,32050,32050,10
20230718,122100,2120978700,32050,32100,32100,32050,165
20230718,122000,2115687100,32150,32150,32150,32150,0
20230718,121900,2115687100,32150,32150,32150,32150,0
20230718,121800,2115687100,32150,32150,32150,32150,93
20230718,121700,2112697150,32200,32200,32200,32200,0
20230718,121600,2112697150,32200,32200,32200,32200,39
20230718,121500,2111441350,32200,32200,32200,32200,9
20230718,121400,2111151550,32200,32200,32200,32200,0
20230718,121300,2111151550,32200,32200,32200,32200,2
20230718,121200,2111087150,32200,32250,32300,32200,25
20230718,121100,2110281850,32300,32300,32300,32300,50
20230718,121000,2108666850,32300,32300,32300,32300,0
20230718,120900,2108666850,32300,32300,32300,32300,0
20230718,120800,2108666850,32300,32300,32300,32300,0
20230718,120700,2108666850,32300,32300,32300,32300,1
20230718,120600,2108634550,32200,32250,32250,32200,247
20230718,120500,2100680600,32300,32300,32300,32300,0
20230718,120400,2100680600,32300,32300,32300,32300,0
20230718,120300,2100680600,32300,32300,32300,32300,22
20230718,120200,2099970000,32350,32350,32350,32350,200
20230718,120100,2093500000,32450,32450,32450,32450,235
20230718,120000,2085874250,32450,32450,32500,32450,118
20230718,115900,2082041500,32450,32500,32500,32450,446
20230718,115800,2067552850,32500,32500,32500,32500,15
20230718,115700,2067065350,32500,32500,32500,32500,0
20230718,115600,2067065350,32500,32500,32500,32500,38
20230718,115500,2065830350,32500,32500,32500,32500,43
20230718,115400,2064432850,32500,32550,32550,32500,453
20230718,115300,2049690100,32550,32600,32600,32550,500
20230718,115200,2033395100,32550,32350,32550,32350,381
20230718,115100,2021019650,32350,32300,32350,32300,20
20230718,115000,2020373150,32300,32300,32300,32300,3
20230718,114900,2020276250,32300,32300,32300,32300,0
20230718,114800,2020276250,32300,32250,32300,32250,75
20230718,114700,2017853800,32250,32250,32250,32250,60
20230718,114600,2015918800,32200,32200,32200,32200,0
20230718,114500,2015918800,32200,32200,32200,32200,20
20230718,114400,2015274800,32200,32200,32200,32200,101
20230718,114300,2012022600,32200,32200,32200,32200,40
20230718,114200,2010734600,32200,32200,32200,32200,61
20230718,114100,2008770400,32200,32200,32200,32200,75
20230718,114000,2006355400,32200,32250,32250,32200,180
20230718,113900,2000552050,32250,32250,32250,32250,95
20230718,113800,1997488300,32250,32250,32250,32250,20
20230718,113700,1996843300,32250,32250,32250,32250,4
20230718,113600,1996714300,32250,32350,32400,32250,292
20230718,113500,1987281300,32350,32500,32500,32350,920
20230718,113400,1957435750,32550,32550,32550,32550,115
20230718,113300,1953692500,32550,32550,32600,32550,462
20230718,113200,1938634950,32600,32600,32600,32600,202
20230718,113100,1932049750,32600,32600,32600,32600,0
20230718,113000,1932049750,32600,32550,32600,32550,113
20230718,112900,1928367900,32600,32600,32600,32550,110
20230718,112800,1924782750,32550,32600,32600,32550,80
20230718,112700,1922175100,32600,32550,32600,32550,57
20230718,112600,1920319700,32550,32550,32550,32550,423
20230718,112500,1906551050,32550,32550,32600,32550,6
20230718,112400,1906355700,32550,32600,32600,32550,4
20230718,112300,1906225450,32600,32600,32600,32600,73
20230718,112200,1903845650,32600,32500,32600,32500,89
20230718,112100,1900944850,32500,32500,32500,32500,0
20230718,112000,1900944850,32500,32650,32650,32500,69
20230718,111900,1898697900,32600,32600,32600,32600,129
20230718,111800,1894492500,32600,32600,32600,32600,11
20230718,111700,1894133900,32600,32600,32650,32600,255
20230718,111600,1885814550,32600,32600,32600,32600,11
20230718,111500,1885455950,32600,32600,32600,32550,187
20230718,111400,1879360100,32600,32600,32600,32600,31
20230718,111300,1878349500,32600,32650,32650,32600,301
20230718,111200,1868531850,32650,32750,32800,32650,383
20230718,111100,1855990650,32750,32450,32750,32450,1308
20230718,111000,1813322050,32450,32450,32450,32450,1
20230718,110900,1813289600,32400,32400,32400,32400,97
20230718,110800,1810146800,32450,32400,32450,32400,382
20230718,110700,1797750950,32400,32400,32400,32400,100
20230718,110600,1794510950,32350,32350,32350,32350,0
20230718,110500,1794510950,32350,32300,32350,32300,757
20230718,110400,1770048100,32250,32450,32450,32250,118
20230718,110300,1766240150,32400,32550,32550,32400,3008
20230718,110200,1668468200,32550,32250,32650,32250,951
20230718,110100,1637632050,32200,32150,32200,32150,1199
20230718,110000,1599050450,32100,32050,32100,32050,255
20230718,105900,1590868250,32100,32100,32100,32100,26
20230718,105800,1590033650,32050,32050,32050,32050,21
20230718,105700,1589360600,32050,32100,32100,32050,33
20230718,105600,1588302650,32100,31750,32100,31750,2058
20230718,105500,1522736350,31700,31750,31750,31700,722
20230718,105400,1499815150,31750,31800,31800,31750,763
20230718,105300,1475573500,31800,31800,31800,31800,0
20230718,105200,1475573500,31800,31800,31800,31800,0
20230718,105100,1475573500,31800,31800,31800,31800,3
20230718,105000,1475478100,31800,31800,31800,31800,100
20230718,104900,1472298100,31850,31850,31850,31850,232
20230718,104800,1464908900,31900,31900,31900,31900,382
20230718,104700,1452723100,31900,31950,31950,31900,109
20230718,104600,1449242350,31950,31950,31950,31950,0
20230718,104500,1449242350,31950,31950,31950,31950,102
20230718,104400,1445983450,31950,32000,32000,31950,2801
20230718,104300,1356355300,32000,32050,32050,32000,16
20230718,104200,1355843000,32050,32050,32050,32050,73
20230718,104100,1353503350,32050,32050,32050,32050,110
20230718,104000,1349977850,32050,32050,32050,32050,36
20230718,103900,1348824050,32050,32050,32050,32050,309
20230718,103800,1338920600,32050,32050,32050,32050,0
20230718,103700,1338920600,32050,32050,32050,32050,5
20230718,103600,1338760350,32050,32100,32100,32050,334
20230718,103500,1328052000,32100,32100,32100,32100,31
20230718,103400,1327056900,32100,32100,32100,32100,77
20230718,103300,1324585200,32100,32100,32100,32100,48
20230718,103200,1323044400,32050,31850,32050,31850,1233
20230718,103100,1283652050,31750,31750,31750,31750,168
20230718,103000,1278318050,31850,31700,31850,31700,819
20230718,102900,1252278950,31700,31900,31900,31700,1304
20230718,102800,1210877350,31950,32000,32000,31950,132
20230718,102700,1206656100,32000,32000,32000,32000,127
20230718,102600,1202592100,32000,32100,32100,32000,292
20230718,102500,1193239950,32100,32150,32150,32100,331
20230718,102400,1182598400,32150,32200,32200,32150,19
20230718,102300,1181987300,32150,32150,32150,32150,0
20230718,102200,1181987300,32150,32100,32150,32100,308
20230718,102100,1172090200,32050,32050,32050,32050,0
20230718,102000,1172090200,32050,32050,32050,32050,13
20230718,101900,1171673550,32050,32050,32050,32050,5
20230718,101800,1171513300,32050,32050,32050,32050,2
20230718,101700,1171449200,32050,32100,32100,32050,93
20230718,101600,1168467900,32050,32150,32200,32050,137
20230718,101500,1164073250,32000,32150,32200,32000,621
20230718,101400,1144150800,32150,32150,32150,32150,72
20230718,101300,1141836000,32150,32150,32150,32150,114
20230718,101200,1138170900,32150,32100,32150,32100,185
20230718,101100,1132224800,32150,32150,32150,32150,86
20230718,101000,1129459900,32200,32200,32200,32200,232
20230718,100900,1121989500,32200,32200,32200,32200,135
20230718,100800,1117642500,32200,32200,32200,32200,0
20230718,100700,1117642500,32200,32250,32250,32200,104
20230718,100600,1114288600,32250,32250,32250,32150,324
20230718,100500,1103847900,32200,32200,32200,32200,0
20230718,100400,1103847900,32200,32200,32200,32200,100
20230718,100300,1100627900,32200,32200,32200,32200,95
20230718,100200,1097568900,32200,32200,32200,32200,78
20230718,100100,1095057300,32200,32200,32200,32200,95
20230718,100000,1091998300,32200,32000,32200,31950,649
20230718,095900,1071128200,32000,32000,32000,32000,92
20230718,095800,1068184200,32000,32050,32050,32000,194
20230718,095700,1061972050,32050,32050,32050,32050,360
20230718,095600,1050434050,32050,32100,32100,32050,287
20230718,095500,1041223850,32100,32150,32150,32100,254
20230718,095400,1033063700,32150,32200,32200,32150,17
20230718,095300,1032516800,32200,32150,32200,32150,61
20230718,095200,1030555600,32150,32150,32150,32150,113
20230718,095100,1026922650,32200,32200,32250,32200,385
20230718,095000,1014525600,32150,32200,32200,32150,386
20230718,094900,1002098150,32250,32350,32350,32250,533
20230718,094800,984884500,32350,32500,32500,32350,677
20230718,094700,962945700,32500,32500,32500,32500,447
20230718,094600,948418200,32500,32250,32500,32250,652
20230718,094500,927299100,32250,32300,32300,32200,184
20230718,094400,921368500,32200,32000,32200,31950,533
20230718,094300,904284250,31950,31950,31950,31950,13
20230718,094200,903868900,31950,31950,31950,31950,38
20230718,094100,902654800,31950,31900,31950,31900,48
20230718,094000,901123100,31900,31800,31900,31750,437
20230718,093900,887216900,31850,31850,31850,31850,174
20230718,093800,881675000,31850,31850,31850,31800,22
20230718,093700,880974900,31850,31850,31850,31750,202
20230718,093600,874554400,31850,31850,31900,31850,189
20230718,093500,868532250,31800,31800,31800,31800,100
20230718,093400,865352250,31800,31800,31850,31800,147
20230718,093300,860673650,31800,31800,31800,31800,228
20230718,093200,853423250,31800,31800,31800,31700,50
20230718,093100,851836250,31700,31700,31750,31700,100
20230718,093000,848663750,31700,31750,31750,31700,187
20230718,092900,842727800,31750,31750,31750,31750,12
20230718,092800,842346800,31700,31750,31750,31700,59
20230718,092700,840473950,31800,31800,31800,31800,31
20230718,092600,839488150,31800,31750,31800,31750,452
20230718,092500,825137100,31750,31650,31750,31650,18
20230718,092400,824565700,31650,31650,31650,31650,80
20230718,092300,822033700,31600,31800,31800,31550,2282
20230718,092200,749766350,31850,31850,31850,31800,31
20230718,092100,748779600,31800,31800,31850,31800,119
20230718,092000,744993400,31800,31800,31850,31800,411
20230718,091900,731923100,31800,31850,31850,31800,36
20230718,091800,730776850,31850,31800,31900,31800,950
20230718,091700,700506900,31800,31800,31800,31800,130
20230718,091600,696372900,31800,31800,31800,31800,6
20230718,091500,696182100,31750,31700,31800,31700,490
20230718,091400,680638950,31700,31800,31850,31700,480
20230718,091300,665414150,31750,31850,31900,31750,383
20230718,091200,653234050,31850,31950,31950,31850,346
20230718,091100,642204300,31950,32050,32050,31950,560
20230718,091000,624284800,32050,32000,32100,32000,136
20230718,090900,619926000,32000,32000,32000,32000,479
20230718,090800,604598000,32000,31900,32000,31900,553
20230718,090700,586933600,31900,31950,31950,31800,1402
20230718,090600,542265800,31850,32300,32400,31850,1613
20230718,090500,490505500,32350,31500,32550,31450,3944
20230718,090400,365531850,31500,31700,31700,31500,1235
20230718,090300,326489950,31700,31900,31900,31700,991
20230718,090200,294959550,31900,32150,32250,31850,2509
20230718,090100,214657350,32150,32350,32550,32150,755
20230718,090000,190211150,32300,33000,33250,32300,5764