KissMeData/010780/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,185200,3560916600,32200,32200,32200,32200,2187
20230718,185100,3560916600,32200,32200,32200,32200,0
20230718,185000,3560916600,32200,32200,32200,32200,0
20230718,184900,3560916600,32200,32200,32200,32200,0
20230718,184800,3560916600,32200,32200,32200,32200,0
20230718,184700,3560916600,32200,32200,32200,32200,0
20230718,184600,3560916600,32200,32200,32200,32200,0
20230718,184500,3560916600,32200,32200,32200,32200,0
20230718,184400,3560916600,32200,32200,32200,32200,0
20230718,184300,3560916600,32200,32200,32200,32200,0
20230718,184200,3560916600,32200,32200,32200,32200,0
20230718,184100,3560916600,32200,32200,32200,32200,0
20230718,184000,3560916600,32200,32200,32200,32200,0
20230718,183900,3560916600,32200,32200,32200,32200,0
20230718,183800,3560916600,32200,32200,32200,32200,0
20230718,183700,3560916600,32200,32200,32200,32200,0
20230718,183600,3560916600,32200,32200,32200,32200,0
20230718,183500,3560916600,32200,32200,32200,32200,0
20230718,183400,3560916600,32200,32200,32200,32200,0
20230718,183300,3560916600,32200,32200,32200,32200,0
20230718,183200,3560916600,32200,32200,32200,32200,0
20230718,183100,3560916600,32200,32200,32200,32200,0
20230718,183000,3560916600,32200,32200,32200,32200,0
20230718,182900,3560916600,32200,32200,32200,32200,0
20230718,182800,3560916600,32200,32200,32200,32200,0
20230718,182700,3560916600,32200,32200,32200,32200,0
20230718,182600,3560916600,32200,32200,32200,32200,0
20230718,182500,3560916600,32200,32200,32200,32200,0
20230718,182400,3560916600,32200,32200,32200,32200,0
20230718,182300,3560916600,32200,32200,32200,32200,0
20230718,182200,3560916600,32200,32200,32200,32200,2187
20230718,182100,3560916600,32200,32200,32200,32200,0
20230718,182000,3560916600,32200,32200,32200,32200,0
20230718,181900,3560916600,32200,32200,32200,32200,0
20230718,181800,3560916600,32200,32200,32200,32200,0
20230718,181700,3560916600,32200,32200,32200,32200,0
20230718,181600,3560916600,32200,32200,32200,32200,0
20230718,181500,3560916600,32200,32200,32200,32200,0
20230718,181400,3560916600,32200,32200,32200,32200,0
20230718,181300,3560916600,32200,32200,32200,32200,0
20230718,181200,3560916600,32200,32200,32200,32200,0
20230718,181100,3560916600,32200,32200,32200,32200,0
20230718,181000,3560916600,32200,32200,32200,32200,0
20230718,180900,3560916600,32200,32200,32200,32200,0
20230718,180800,3560916600,32200,32200,32200,32200,0
20230718,180700,3560916600,32200,32200,32200,32200,0
20230718,180600,3560916600,32200,32200,32200,32200,0
20230718,180500,3560916600,32200,32200,32200,32200,0
20230718,180400,3560916600,32200,32200,32200,32200,0
20230718,180300,3560916600,32200,32200,32200,32200,0
20230718,180200,3560916600,32200,32200,32200,32200,0
20230718,180100,3560916600,32200,32200,32200,32200,0
20230718,180000,3560916600,32200,32200,32200,32200,0
20230718,175900,3560916600,32200,32200,32200,32200,0
20230718,175800,3560916600,32200,32200,32200,32200,0
20230718,175700,3560916600,32200,32200,32200,32200,0
20230718,175600,3560916600,32200,32200,32200,32200,0
20230718,175500,3560916600,32200,32200,32200,32200,0
20230718,175400,3560916600,32200,32200,32200,32200,0
20230718,175300,3560916600,32200,32200,32200,32200,0
20230718,175200,3560916600,32200,32200,32200,32200,2187
20230718,175100,3560916600,32200,32200,32200,32200,0
20230718,175000,3560916600,32200,32200,32200,32200,0
20230718,174900,3560916600,32200,32200,32200,32200,0
20230718,174800,3560916600,32200,32200,32200,32200,0
20230718,174700,3560916600,32200,32200,32200,32200,0
20230718,174600,3560916600,32200,32200,32200,32200,0
20230718,174500,3560916600,32200,32200,32200,32200,0
20230718,174400,3560916600,32200,32200,32200,32200,0
20230718,174300,3560916600,32200,32200,32200,32200,0
20230718,174200,3560916600,32200,32200,32200,32200,0
20230718,174100,3560916600,32200,32200,32200,32200,0
20230718,174000,3560916600,32200,32200,32200,32200,0
20230718,173900,3560916600,32200,32200,32200,32200,0
20230718,173800,3560916600,32200,32200,32200,32200,0
20230718,173700,3560916600,32200,32200,32200,32200,0
20230718,173600,3560916600,32200,32200,32200,32200,0
20230718,173500,3560916600,32200,32200,32200,32200,0
20230718,173400,3560916600,32200,32200,32200,32200,0
20230718,173300,3560916600,32200,32200,32200,32200,0
20230718,173200,3560916600,32200,32200,32200,32200,0
20230718,173100,3560916600,32200,32200,32200,32200,0
20230718,173000,3560916600,32200,32200,32200,32200,0
20230718,172900,3560916600,32200,32200,32200,32200,0
20230718,172800,3560916600,32200,32200,32200,32200,0
20230718,172700,3560916600,32200,32200,32200,32200,0
20230718,172600,3560916600,32200,32200,32200,32200,0
20230718,172500,3560916600,32200,32200,32200,32200,0
20230718,172400,3560916600,32200,32200,32200,32200,0
20230718,172300,3560916600,32200,32200,32200,32200,0
20230718,172200,3560916600,32200,32200,32200,32200,2187
20230718,172100,3560916600,32200,32200,32200,32200,0
20230718,172000,3560916600,32200,32200,32200,32200,0
20230718,171900,3560916600,32200,32200,32200,32200,0
20230718,171800,3560916600,32200,32200,32200,32200,0
20230718,171700,3560916600,32200,32200,32200,32200,0
20230718,171600,3560916600,32200,32200,32200,32200,0
20230718,171500,3560916600,32200,32200,32200,32200,0
20230718,171400,3560916600,32200,32200,32200,32200,0
20230718,171300,3560916600,32200,32200,32200,32200,0
20230718,171200,3560916600,32200,32200,32200,32200,0
20230718,171100,3560916600,32200,32200,32200,32200,0
20230718,171000,3560916600,32200,32200,32200,32200,0
20230718,170900,3560916600,32200,32200,32200,32200,0
20230718,170800,3560916600,32200,32200,32200,32200,0
20230718,170700,3560916600,32200,32200,32200,32200,0
20230718,170600,3560916600,32200,32200,32200,32200,0
20230718,170500,3560916600,32200,32200,32200,32200,0
20230718,170400,3560916600,32200,32200,32200,32200,0
20230718,170300,3560916600,32200,32200,32200,32200,0
20230718,170200,3560916600,32200,32200,32200,32200,0
20230718,170100,3560916600,32200,32200,32200,32200,0
20230718,170000,3560916600,32200,32200,32200,32200,0
20230718,165900,3560916600,32200,32200,32200,32200,0
20230718,165800,3560916600,32200,32200,32200,32200,0
20230718,165700,3560916600,32200,32200,32200,32200,0
20230718,165600,3560916600,32200,32200,32200,32200,0
20230718,165500,3560916600,32200,32200,32200,32200,0
20230718,165400,3560916600,32200,32200,32200,32200,0
20230718,165300,3560916600,32200,32200,32200,32200,0
20230718,165200,3560916600,32200,32200,32200,32200,2187
20230718,165100,3560916600,32200,32200,32200,32200,0
20230718,165000,3560916600,32200,32200,32200,32200,0
20230718,164900,3560916600,32200,32200,32200,32200,0
20230718,164800,3560916600,32200,32200,32200,32200,0
20230718,164700,3560916600,32200,32200,32200,32200,0
20230718,164600,3560916600,32200,32200,32200,32200,0
20230718,164500,3560916600,32200,32200,32200,32200,0
20230718,164400,3560916600,32200,32200,32200,32200,0
20230718,164300,3560916600,32200,32200,32200,32200,0
20230718,164200,3560916600,32200,32200,32200,32200,0
20230718,164100,3560916600,32200,32200,32200,32200,0
20230718,164000,3560916600,32200,32200,32200,32200,0
20230718,163900,3560916600,32200,32200,32200,32200,0
20230718,163800,3560916600,32200,32200,32200,32200,0
20230718,163700,3560916600,32200,32200,32200,32200,0
20230718,163600,3560916600,32200,32200,32200,32200,0
20230718,163500,3560916600,32200,32200,32200,32200,0
20230718,163400,3560916600,32200,32200,32200,32200,0
20230718,163300,3560916600,32200,32200,32200,32200,0
20230718,163200,3560916600,32200,32200,32200,32200,0
20230718,163100,3560916600,32200,32200,32200,32200,0
20230718,163000,3560916600,32200,32200,32200,32200,0
20230718,162900,3560916600,32200,32200,32200,32200,0
20230718,162800,3560916600,32200,32200,32200,32200,0
20230718,162700,3560916600,32200,32200,32200,32200,0
20230718,162600,3560916600,32200,32200,32200,32200,0
20230718,162500,3560916600,32200,32200,32200,32200,0
20230718,162400,3560916600,32200,32200,32200,32200,0
20230718,162300,3560916600,32200,32200,32200,32200,0
20230718,162200,3560916600,32200,32200,32200,32200,2187
20230718,162100,3560916600,32200,32200,32200,32200,0
20230718,162000,3560916600,32200,32200,32200,32200,0
20230718,161900,3560916600,32200,32200,32200,32200,0
20230718,161800,3560916600,32200,32200,32200,32200,0
20230718,161700,3560916600,32200,32200,32200,32200,0
20230718,161600,3560916600,32200,32200,32200,32200,0
20230718,161500,3560916600,32200,32200,32200,32200,0
20230718,161400,3560916600,32200,32200,32200,32200,0
20230718,161300,3560916600,32200,32200,32200,32200,0
20230718,161200,3560916600,32200,32200,32200,32200,0
20230718,161100,3560916600,32200,32200,32200,32200,0
20230718,161000,3560916600,32200,32200,32200,32200,0
20230718,160900,3560916600,32200,32200,32200,32200,0
20230718,160800,3560916600,32200,32200,32200,32200,0
20230718,160700,3560916600,32200,32200,32200,32200,0
20230718,160600,3560916600,32200,32200,32200,32200,0
20230718,160500,3560916600,32200,32200,32200,32200,0
20230718,160400,3560916600,32200,32200,32200,32200,0
20230718,160300,3560916600,32200,32200,32200,32200,0
20230718,160200,3560916600,32200,32200,32200,32200,0
20230718,160100,3560916600,32200,32200,32200,32200,0
20230718,160000,3560916600,32200,32200,32200,32200,0
20230718,155900,3560916600,32200,32200,32200,32200,0
20230718,155800,3560916600,32200,32200,32200,32200,0
20230718,155700,3560916600,32200,32200,32200,32200,0
20230718,155600,3560916600,32200,32200,32200,32200,0
20230718,155500,3560916600,32200,32200,32200,32200,0
20230718,155400,3560916600,32200,32200,32200,32200,0
20230718,155300,3560916600,32200,32200,32200,32200,0
20230718,155200,3560916600,32200,32200,32200,32200,2187
20230718,155100,3560916600,32200,32200,32200,32200,0
20230718,155000,3560916600,32200,32200,32200,32200,0
20230718,154900,3560916600,32200,32200,32200,32200,0
20230718,154800,3560916600,32200,32200,32200,32200,0
20230718,154700,3560916600,32200,32200,32200,32200,0
20230718,154600,3560916600,32200,32200,32200,32200,0
20230718,154500,3560916600,32200,32200,32200,32200,0
20230718,154400,3560916600,32200,32200,32200,32200,0
20230718,154300,3560916600,32200,32200,32200,32200,0
20230718,154200,3560916600,32200,32200,32200,32200,0
20230718,154100,3560916600,32200,32200,32200,32200,0
20230718,154000,3560916600,32200,32200,32200,32200,0
20230718,153900,3560916600,32200,32200,32200,32200,0
20230718,153800,3560916600,32200,32200,32200,32200,0
20230718,153700,3560916600,32200,32200,32200,32200,0
20230718,153600,3560916600,32200,32200,32200,32200,0
20230718,153500,3560916600,32200,32200,32200,32200,0
20230718,153400,3560916600,32200,32200,32200,32200,0
20230718,153300,3560916600,32200,32200,32200,32200,0
20230718,153200,3560916600,32200,32200,32200,32200,0
20230718,153100,3560916600,32200,32200,32200,32200,0
20230718,153000,3560916600,32200,32200,32200,32200,2187
20230718,152900,3490495200,32200,32200,32200,32200,0
20230718,152800,3490495200,32200,32200,32200,32200,0
20230718,152700,3490495200,32200,32200,32200,32200,0
20230718,152600,3490495200,32200,32200,32200,32200,0
20230718,152500,3490495200,32200,32200,32200,32200,0
20230718,152400,3490495200,32200,32200,32200,32200,0
20230718,152300,3490495200,32200,32200,32200,32200,0
20230718,152200,3490495200,32200,32200,32200,32200,0
20230718,152100,3490495200,32200,32200,32200,32200,0
20230718,152000,3490495200,32200,32200,32200,32200,0
20230718,151900,3490495200,32200,32150,32200,32150,301
20230718,151800,3480817050,32150,32150,32150,32150,65
20230718,151700,3478727300,32150,32200,32250,32150,442
20230718,151600,3464499500,32250,32300,32300,32200,618
20230718,151500,3444568150,32250,32350,32350,32250,196
20230718,151400,3438237850,32350,32350,32350,32350,60
20230718,151300,3436296850,32400,32400,32400,32400,404
20230718,151200,3423207250,32400,32350,32400,32350,464
20230718,151100,3408196750,32350,32350,32350,32350,90
20230718,151000,3405285250,32300,32350,32350,32300,813
20230718,150900,3379019050,32350,32350,32350,32300,115
20230718,150800,3375304400,32350,32350,32350,32350,402
20230718,150700,3362299700,32350,32350,32350,32300,33
20230718,150600,3361233200,32300,32350,32350,32300,225
20230718,150500,3353960700,32350,32300,32350,32300,220
20230718,150400,3346849950,32350,32350,32350,32300,198
20230718,150300,3340446650,32350,32350,32400,32300,607
20230718,150200,3320811200,32350,32350,32400,32350,186
20230718,150100,3314794050,32350,32400,32400,32350,368
20230718,150000,3302889150,32400,32400,32400,32350,282
20230718,145900,3293753950,32400,32350,32400,32350,206
20230718,145800,3287089750,32350,32350,32350,32350,45
20230718,145700,3285634000,32350,32300,32350,32300,333
20230718,145600,3274875100,32350,32350,32350,32350,14
20230718,145500,3274422200,32350,32400,32450,32350,949
20230718,145400,3243721750,32400,32400,32400,32400,52
20230718,145300,3242036950,32400,32350,32400,32350,783
20230718,145200,3216691050,32300,32350,32350,32300,401
20230718,145100,3203720900,32300,32350,32350,32300,2
20230718,145000,3203656250,32350,32300,32350,32300,4
20230718,144900,3203526900,32350,32350,32350,32350,0
20230718,144800,3203526900,32350,32400,32400,32350,125
20230718,144700,3199482750,32400,32450,32450,32400,157
20230718,144600,3194391550,32400,32350,32400,32300,487
20230718,144500,3178622700,32350,32350,32400,32350,49
20230718,144400,3177037300,32400,32450,32450,32400,623
20230718,144300,3156852050,32450,32400,32450,32350,858
20230718,144200,3129054200,32400,32400,32450,32400,1613
20230718,144100,3076792850,32400,32500,32500,32400,650
20230718,144000,3055701850,32450,32400,32500,32400,390
20230718,143900,3043048350,32500,32450,32500,32450,413
20230718,143800,3029644900,32450,32500,32500,32450,937
20230718,143700,2999232950,32500,32500,32500,32450,779
20230718,143600,2973946500,32500,32400,32500,32350,1011
20230718,143500,2941113900,32400,32450,32450,32400,542
20230718,143400,2923552600,32450,32400,32500,32400,1241
20230718,143300,2883278400,32350,32500,32500,32350,1173
20230718,143200,2845261800,32450,32450,32500,32450,536
20230718,143100,2827865650,32450,32500,32500,32450,611
20230718,143000,2808018350,32500,32450,32550,32350,5121
20230718,142900,2641821350,32450,32100,32450,32050,6674
20230718,142800,2426469700,32050,32000,32100,32000,623
20230718,142700,2406505750,32000,32050,32050,31950,849
20230718,142600,2379341150,32050,31900,32150,31900,4080
20230718,142500,2248743750,31900,31900,31900,31900,260
20230718,142400,2240449750,31900,31850,31900,31850,144
20230718,142300,2235856200,31850,31800,31850,31800,343
20230718,142200,2224931700,31850,31850,31850,31800,220
20230718,142100,2217925700,31850,31850,31850,31800,8
20230718,142000,2217671100,31850,31850,31850,31800,23
20230718,141900,2216938850,31850,31850,31850,31850,14
20230718,141800,2216492950,31850,31850,31850,31850,12
20230718,141700,2216110750,31850,31900,31900,31850,2480
20230718,141600,2137122700,31900,31850,31900,31850,401
20230718,141500,2124330850,31900,31850,31950,31850,838
20230718,141400,2097596500,31900,31900,31900,31850,14
20230718,141300,2097150000,31900,31900,31900,31900,18
20230718,141200,2096575800,31850,31850,31850,31850,100
20230718,141100,2093390800,31850,31850,31850,31850,35
20230718,141000,2092276050,31850,31850,31850,31800,62
20230718,140900,2090301450,31800,31850,31850,31800,25
20230718,140800,2089505600,31800,31800,31850,31800,16
20230718,140700,2088996550,31850,31750,31850,31750,267
20230718,140600,2080510050,31800,31800,31800,31800,105
20230718,140500,2077171050,31800,31800,31800,31750,25
20230718,140400,2076376100,31800,31800,31800,31800,135
20230718,140300,2072083100,31800,31800,31800,31750,133
20230718,140200,2067856200,31800,31800,31800,31800,208
20230718,140100,2061241800,31800,31800,31800,31800,47
20230718,140000,2059747200,31800,31850,31850,31800,501
20230718,135900,2043815050,31850,31850,31850,31850,5
20230718,135800,2043655800,31850,31900,31900,31800,92
20230718,135700,2040726950,31850,31850,31850,31850,2
20230718,135600,2040663250,31850,31850,31900,31850,185
20230718,135500,2034770800,31900,31800,31900,31800,41
20230718,135400,2033463750,31850,31850,31850,31850,23
20230718,135300,2032731200,31900,31900,31900,31850,76
20230718,135200,2030310450,31900,31900,31900,31900,101
20230718,135100,2027088550,31900,31850,31900,31850,338
20230718,135000,2016323200,31850,31850,31850,31850,5
20230718,134900,2016163950,31850,31850,31850,31850,95
20230718,134800,2013138200,31850,31900,31900,31850,10
20230718,134700,2012819650,31850,31850,31850,31850,20
20230718,134600,2012182650,31900,31850,31900,31850,254
20230718,134500,2004081850,31900,31800,31900,31800,2
20230718,134400,2004018150,31850,31900,31900,31850,30
20230718,134300,2003062450,31850,31800,31850,31800,1052
20230718,134200,1969571650,31800,31800,31800,31750,78
20230718,134100,1967091300,31800,31750,31800,31750,188
20230718,134000,1961120800,31800,31800,31800,31800,21
20230718,133900,1960453000,31800,31800,31800,31750,169
20230718,133800,1955082450,31800,31800,31800,31800,1441
20230718,133700,1909258650,31800,31850,31850,31800,538
20230718,133600,1892146150,31850,31850,31850,31850,39
20230718,133500,1890904000,31850,31850,31850,31850,2
20230718,133400,1890840300,31850,31850,31850,31850,5
20230718,133300,1890681050,31800,31850,31850,31800,455
20230718,133200,1876191450,31850,31900,31900,31850,549
20230718,133100,1858703350,31900,31900,31900,31900,4
20230718,133000,1858575750,31900,31900,31900,31900,1
20230718,132900,1858543850,31900,31900,31900,31900,35
20230718,132800,1857427350,31900,31900,31900,31900,1
20230718,132700,1857395450,31900,31850,31900,31850,33
20230718,132600,1856344250,31900,31850,31900,31850,8
20230718,132500,1856089400,31850,31900,31900,31850,416
20230718,132400,1842839250,31900,31850,31900,31850,39
20230718,132300,1841596400,31850,31850,31900,31800,1609
20230718,132200,1790350100,31850,31900,31900,31850,38
20230718,132100,1789139050,31900,31850,31900,31850,55
20230718,132000,1787386200,31900,31900,31900,31850,101
20230718,131900,1784166750,31900,31850,31900,31850,7
20230718,131800,1783943500,31900,31900,31900,31900,19
20230718,131700,1783337400,31900,31900,31900,31900,9
20230718,131600,1783050300,31850,31850,31850,31850,44
20230718,131500,1781648900,31850,31900,31900,31850,33
20230718,131400,1780596800,31900,31900,31900,31900,33
20230718,131300,1779544100,31900,31900,31900,31900,42
20230718,131200,1778204300,31900,31900,31900,31900,15
20230718,131100,1777725800,31850,31900,31900,31850,61
20230718,131000,1775779950,31950,31950,31950,31950,13
20230718,130900,1775364600,31950,31900,31950,31900,126
20230718,130800,1771344450,31900,31900,31900,31850,128
20230718,130700,1767261300,31900,32000,32000,31850,2797
20230718,130600,1677991050,32000,32000,32000,32000,9
20230718,130500,1677703050,32000,32000,32000,32000,5
20230718,130400,1677543050,32000,32000,32000,32000,0
20230718,130300,1677543050,32000,32000,32000,32000,21
20230718,130200,1676871050,32000,31950,32000,31950,215
20230718,130100,1670000850,31950,32000,32000,31950,307
20230718,130000,1660192000,32000,32000,32000,32000,6
20230718,125900,1660000000,31950,31950,31950,31950,0
20230718,125800,1660000000,31950,32000,32000,31950,19
20230718,125700,1659392650,32000,31950,32000,31950,103
20230718,125600,1656101700,31950,31950,31950,31950,60
20230718,125500,1654184700,32000,32000,32000,32000,12
20230718,125400,1653800700,32000,32000,32000,32000,2
20230718,125300,1653736700,32000,32000,32000,32000,20
20230718,125200,1653096700,32000,32000,32000,32000,3
20230718,125100,1653000700,32000,32000,32000,32000,10
20230718,125000,1652680700,32000,32000,32000,32000,34
20230718,124900,1651592700,31950,31950,31950,31950,8
20230718,124800,1651337100,32000,32050,32050,31950,100
20230718,124700,1648137050,32000,32000,32000,32000,45
20230718,124600,1646697050,32000,32000,32000,32000,149
20230718,124500,1641929050,32000,31950,32000,31950,93
20230718,124400,1638953100,31950,32000,32000,31950,61
20230718,124300,1637001200,32000,32000,32000,32000,29
20230718,124200,1636073200,32000,32000,32000,32000,381
20230718,124100,1623881200,31950,31950,31950,31950,91
20230718,124000,1620973750,31950,31950,31950,31950,65
20230718,123900,1618897000,31900,31950,31950,31900,164
20230718,123800,1613665200,31950,31950,31950,31950,3
20230718,123700,1613569350,31950,32050,32050,31950,550
20230718,123600,1595996750,32000,32000,32000,32000,32
20230718,123500,1594972750,32000,32000,32000,32000,5
20230718,123400,1594812750,32000,31950,32000,31950,12
20230718,123300,1594429000,32000,32050,32050,32000,139
20230718,123200,1589980350,32000,32000,32000,32000,364
20230718,123100,1578332350,32000,32000,32000,31950,415
20230718,123000,1565072700,32000,32000,32000,31950,395
20230718,122900,1552432750,32000,32000,32000,32000,29
20230718,122800,1551504750,32000,31950,32000,31950,277
20230718,122700,1542654500,31950,31950,31950,31950,28
20230718,122600,1541759900,31950,31950,31950,31950,13
20230718,122500,1541344550,31900,31900,31900,31900,402
20230718,122400,1528520750,31900,31900,31900,31900,1
20230718,122300,1528488850,31900,31900,31900,31900,3
20230718,122200,1528393150,31900,31850,31900,31850,69
20230718,122100,1526194550,31900,31900,31900,31900,25
20230718,122000,1525397050,31900,31900,31900,31850,240
20230718,121900,1517743550,31900,31900,31900,31900,0
20230718,121800,1517743550,31900,31900,31900,31900,36
20230718,121700,1516595150,31850,31900,31900,31850,2
20230718,121600,1516531400,31900,31900,31900,31900,3
20230718,121500,1516435700,31850,31900,31900,31850,13
20230718,121400,1516021050,31900,31900,31900,31900,12
20230718,121300,1515638250,31900,31900,31900,31900,586
20230718,121200,1496944850,31950,31950,31950,31950,1
20230718,121100,1496912900,31950,31950,31950,31950,2
20230718,121000,1496849000,31900,31950,31950,31900,1832
20230718,120900,1438369900,32000,32000,32000,32000,22
20230718,120800,1437665900,32000,32000,32000,32000,1
20230718,120700,1437633900,31950,31950,31950,31950,0
20230718,120600,1437633900,31950,32000,32000,31950,463
20230718,120500,1422840400,31950,31950,32000,31950,51
20230718,120400,1421210900,32000,31950,32000,31950,168
20230718,120300,1415835800,32000,32000,32000,32000,102
20230718,120200,1412571800,32000,32000,32000,32000,49
20230718,120100,1411003800,32000,32000,32000,32000,3
20230718,120000,1410907800,32000,32000,32000,32000,19
20230718,115900,1410299800,31950,32000,32000,31950,27
20230718,115800,1409436750,32000,32000,32000,32000,19
20230718,115700,1408828750,32000,32000,32000,32000,10
20230718,115600,1408508750,32000,32000,32000,32000,22
20230718,115500,1407804750,31950,31950,31950,31950,10
20230718,115400,1407485250,31950,32000,32000,31950,7
20230718,115300,1407261450,32000,32000,32000,32000,1
20230718,115200,1407229450,31950,31950,31950,31950,10
20230718,115100,1406909950,32000,32000,32000,32000,101
20230718,115000,1403677950,32000,32000,32000,32000,1
20230718,114900,1403645950,32000,32000,32000,32000,15
20230718,114800,1403165950,32000,32000,32000,32000,30
20230718,114700,1402205950,31950,32000,32000,31950,9
20230718,114600,1401918250,32000,32000,32000,32000,399
20230718,114500,1389150250,32000,32050,32050,32000,26
20230718,114400,1388317000,32050,32050,32050,32050,40
20230718,114300,1387035000,32050,32050,32050,32050,39
20230718,114200,1385785050,32050,32100,32100,32050,34
20230718,114100,1384695250,32050,32100,32100,32050,623
20230718,114000,1364725600,32100,32100,32100,32100,202
20230718,113900,1358241400,32100,32050,32100,32050,229
20230718,113800,1350890850,32050,32050,32050,32050,140
20230718,113700,1346403850,32050,32000,32050,31950,1143
20230718,113600,1309822400,31950,32000,32000,31950,30
20230718,113500,1308863450,32000,32000,32000,32000,31
20230718,113400,1307871450,32000,32000,32000,32000,4
20230718,113300,1307743450,32000,31950,32000,31950,45
20230718,113200,1306304750,32000,31950,32000,31950,70
20230718,113100,1304067550,32000,32000,32000,32000,0
20230718,113000,1304067550,32000,32000,32000,32000,10
20230718,112900,1303747550,32000,32000,32000,32000,38
20230718,112800,1302531550,32000,32000,32000,32000,11
20230718,112700,1302179550,32000,32000,32000,32000,18
20230718,112600,1301603550,31950,31950,31950,31950,2
20230718,112500,1301539650,32000,32000,32000,32000,27
20230718,112400,1300675650,32000,32000,32000,32000,8
20230718,112300,1300419650,32000,32000,32000,32000,47
20230718,112200,1298915650,32000,32000,32000,32000,3
20230718,112100,1298819650,32000,32000,32000,32000,137
20230718,112000,1294435650,32000,32000,32000,32000,5
20230718,111900,1294275650,32000,32000,32000,32000,23
20230718,111800,1293539650,32000,32000,32000,32000,11
20230718,111700,1293187650,32000,32000,32000,32000,48
20230718,111600,1291651650,32000,32050,32050,32000,69
20230718,111500,1289442300,32000,32050,32050,32000,19
20230718,111400,1288834200,32050,32050,32050,32050,0
20230718,111300,1288834200,32050,32050,32050,32050,27
20230718,111200,1287968850,32050,32000,32050,32000,36
20230718,111100,1286816800,32000,32000,32000,32000,5
20230718,111000,1286656800,32050,32050,32050,32050,7
20230718,110900,1286432450,31950,32050,32050,31950,151
20230718,110800,1281600050,32000,32000,32000,32000,232
20230718,110700,1274176050,32000,32000,32000,32000,121
20230718,110600,1270304050,32000,32000,32000,32000,11
20230718,110500,1269952050,32000,32000,32000,32000,35
20230718,110400,1268832050,32000,32000,32000,32000,1
20230718,110300,1268800050,32000,32000,32000,32000,4
20230718,110200,1268672050,32000,32000,32050,32000,201
20230718,110100,1262239800,32000,32000,32000,32000,1
20230718,110000,1262207800,31950,31900,31950,31900,397
20230718,105900,1249539050,31900,31900,31900,31900,55
20230718,105800,1247784550,31900,31950,31950,31900,306
20230718,105700,1238022250,31950,31950,31950,31950,16
20230718,105600,1237511050,31900,31900,31900,31900,5
20230718,105500,1237351550,31950,31950,31950,31950,0
20230718,105400,1237351550,31950,31950,31950,31950,9
20230718,105300,1237064000,31900,31950,31950,31900,137
20230718,105200,1232692850,31950,31900,31950,31900,439
20230718,105100,1218688350,31900,31900,31900,31900,17
20230718,105000,1218146050,31900,31850,31900,31850,33
20230718,104900,1217094550,31900,31900,31900,31900,8
20230718,104800,1216839350,31900,31900,31900,31900,12
20230718,104700,1216456550,31850,31850,31850,31850,15
20230718,104600,1215978800,31850,31850,31850,31850,22
20230718,104500,1215278100,31850,31850,31850,31850,157
20230718,104400,1210277650,31850,31900,31900,31850,45
20230718,104300,1208844350,31900,31850,31900,31850,1564
20230718,104200,1159030900,31900,31900,31900,31900,5
20230718,104100,1158871400,31900,31900,31900,31850,280
20230718,104000,1149942900,31900,31900,31900,31900,449
20230718,103900,1135619800,31950,31900,31950,31900,676
20230718,103800,1114053800,31950,31950,31950,31900,835
20230718,103700,1087390450,32000,32000,32000,32000,0
20230718,103600,1087390450,32000,32000,32000,32000,0
20230718,103500,1087390450,32000,32000,32000,31950,191
20230718,103400,1081286200,32000,32000,32000,32000,63
20230718,103300,1079270200,32000,32000,32000,32000,0
20230718,103200,1079270200,32000,32000,32000,32000,35
20230718,103100,1078150200,32000,31950,32000,31900,837
20230718,103000,1051408050,31900,31900,31900,31900,234
20230718,102900,1043943450,31900,31900,31950,31900,771
20230718,102800,1019348500,31900,31900,31900,31900,13
20230718,102700,1018933800,31900,31950,31950,31900,552
20230718,102600,1001319750,31950,31950,31950,31900,99
20230718,102500,998157250,31950,31950,31950,31950,815
20230718,102400,972118000,31950,31950,31950,31950,56
20230718,102300,970328800,31950,31950,31950,31950,91
20230718,102200,967421350,31950,31950,32000,31950,64
20230718,102100,965376500,31950,31950,31950,31950,63
20230718,102000,963363650,32000,31950,32000,31900,679
20230718,101900,941696800,31950,31950,31950,31950,727
20230718,101800,918469150,32000,32000,32000,32000,0
20230718,101700,918469150,32000,32000,32000,32000,211
20230718,101600,911717150,32000,32000,32000,32000,12
20230718,101500,911333150,32050,32050,32050,32000,82
20230718,101400,908708050,32000,32000,32000,32000,0
20230718,101300,908708050,32000,32050,32050,32000,335
20230718,101200,897985900,32050,32050,32050,32050,206
20230718,101100,891383600,32000,32000,32000,32000,43
20230718,101000,890007600,32000,31900,32000,31900,825
20230718,100900,863637250,31900,31900,31900,31900,16
20230718,100800,863126850,31900,31900,31950,31850,917
20230718,100700,833863200,31900,31950,31950,31900,1500
20230718,100600,786011250,31950,32000,32000,31950,680
20230718,100500,764283250,32000,32000,32000,32000,54
20230718,100400,762555250,31950,32000,32000,31950,248
20230718,100300,754621700,32000,32000,32000,32000,143
20230718,100200,750045700,32000,32000,32000,32000,56
20230718,100100,748253700,32050,32000,32050,32000,587
20230718,100000,729469150,32000,32000,32050,32000,229
20230718,095900,722141000,32000,32000,32000,32000,1
20230718,095800,722109000,32000,32100,32100,32000,1108
20230718,095700,686633250,32100,32100,32100,32050,225
20230718,095600,679415550,32100,32150,32150,32100,1456
20230718,095500,632674850,32150,32150,32150,32150,4
20230718,095400,632546250,32100,32050,32150,32050,1398
20230718,095300,587699450,32050,32050,32050,32050,4
20230718,095200,587571250,32000,32000,32000,32000,201
20230718,095100,581139250,32000,32100,32100,32000,256
20230718,095000,572929100,32050,32000,32050,32000,289
20230718,094900,563667550,32000,32050,32050,32000,103
20230718,094800,560371300,32050,32050,32050,32050,1
20230718,094700,560339250,32000,32000,32050,32000,543
20230718,094600,542960750,32000,32000,32050,32000,942
20230718,094500,512815950,32050,32050,32050,32000,1709
20230718,094400,458067550,32100,32150,32150,32100,483
20230718,094300,442561250,32150,32150,32150,32150,219
20230718,094200,435520400,32150,32200,32200,32150,86
20230718,094100,432752800,32200,32250,32250,32200,297
20230718,094000,423184150,32300,32300,32300,32300,20
20230718,093900,422538150,32300,32300,32300,32300,495
20230718,093800,406549650,32300,32200,32300,32200,364
20230718,093700,394826350,32150,32200,32200,32150,22
20230718,093600,394118500,32200,32300,32300,32150,533
20230718,093500,376956900,32300,32250,32300,32250,1074
20230718,093400,342320350,32150,32250,32250,32150,500
20230718,093300,326219800,32250,32200,32250,32200,367
20230718,093200,314399100,32200,32200,32250,32200,70
20230718,093100,312144450,32250,32200,32250,32200,38
20230718,093000,310920250,32200,32150,32200,32150,99
20230718,092900,307737200,32100,32100,32150,32100,121
20230718,092800,303851550,32100,32100,32100,32100,552
20230718,092700,286132350,32100,32100,32100,32100,85
20230718,092600,283403850,32050,32150,32150,32050,1359
20230718,092500,239780550,32100,32150,32150,32100,73
20230718,092400,237437100,32150,32200,32200,32150,806
20230718,092300,211524050,32150,32200,32200,32150,92
20230718,092200,208562150,32200,32250,32250,32200,485
20230718,092100,192945100,32250,32250,32250,32250,28
20230718,092000,192042100,32250,32250,32250,32250,76
20230718,091900,189591100,32250,32200,32250,32200,55
20230718,091800,187818550,32200,32200,32250,32200,119
20230718,091700,183985750,32200,32300,32300,32200,210
20230718,091600,177213000,32300,32300,32350,32250,154
20230718,091500,172239350,32250,32200,32250,32150,246
20230718,091400,164317950,32200,32200,32200,32200,8
20230718,091300,164060350,32150,32200,32200,32150,132
20230718,091200,159816050,32200,32250,32250,32200,731
20230718,091100,136265600,32250,32250,32250,32250,1
20230718,091000,136233350,32250,32200,32250,32200,16
20230718,090900,135718100,32250,32200,32250,32200,164
20230718,090800,130430300,32200,32200,32200,32200,99
20230718,090700,127242500,32200,32150,32200,32150,322
20230718,090600,116877950,32100,32200,32250,32100,346
20230718,090500,105750850,32150,32300,32350,32150,390
20230718,090400,93185050,32200,32150,32200,32150,583
20230718,090300,74433650,32150,32200,32200,32100,607
20230718,090200,54914950,32200,32150,32200,32150,54
20230718,090100,53177200,32200,32550,32550,32050,909
20230718,090000,23919050,32350,32700,32700,32350,702