KissMeData/010780/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185000,23173529050,34400,34400,34400,34400,4443
20230720,184900,23173529050,34400,34400,34400,34400,0
20230720,184800,23173529050,34400,34400,34400,34400,0
20230720,184700,23173529050,34400,34400,34400,34400,0
20230720,184600,23173529050,34400,34400,34400,34400,0
20230720,184500,23173529050,34400,34400,34400,34400,0
20230720,184400,23173529050,34400,34400,34400,34400,0
20230720,184300,23173529050,34400,34400,34400,34400,0
20230720,184200,23173529050,34400,34400,34400,34400,0
20230720,184100,23173529050,34400,34400,34400,34400,0
20230720,184000,23173529050,34400,34400,34400,34400,0
20230720,183900,23173529050,34400,34400,34400,34400,0
20230720,183800,23173529050,34400,34400,34400,34400,0
20230720,183700,23173529050,34400,34400,34400,34400,0
20230720,183600,23173529050,34400,34400,34400,34400,0
20230720,183500,23173529050,34400,34400,34400,34400,0
20230720,183400,23173529050,34400,34400,34400,34400,0
20230720,183300,23173529050,34400,34400,34400,34400,0
20230720,183200,23173529050,34400,34400,34400,34400,0
20230720,183100,23173529050,34400,34400,34400,34400,0
20230720,183000,23173529050,34400,34400,34400,34400,0
20230720,182900,23173529050,34400,34400,34400,34400,0
20230720,182800,23173529050,34400,34400,34400,34400,0
20230720,182700,23173529050,34400,34400,34400,34400,0
20230720,182600,23173529050,34400,34400,34400,34400,0
20230720,182500,23173529050,34400,34400,34400,34400,0
20230720,182400,23173529050,34400,34400,34400,34400,0
20230720,182300,23173529050,34400,34400,34400,34400,0
20230720,182200,23173529050,34400,34400,34400,34400,0
20230720,182100,23173529050,34400,34400,34400,34400,0
20230720,182000,23173529050,34400,34400,34400,34400,4443
20230720,181900,23173529050,34400,34400,34400,34400,0
20230720,181800,23173529050,34400,34400,34400,34400,0
20230720,181700,23173529050,34400,34400,34400,34400,0
20230720,181600,23173529050,34400,34400,34400,34400,0
20230720,181500,23173529050,34400,34400,34400,34400,0
20230720,181400,23173529050,34400,34400,34400,34400,0
20230720,181300,23173529050,34400,34400,34400,34400,0
20230720,181200,23173529050,34400,34400,34400,34400,0
20230720,181100,23173529050,34400,34400,34400,34400,0
20230720,181000,23173529050,34400,34400,34400,34400,0
20230720,180900,23173529050,34400,34400,34400,34400,0
20230720,180800,23173529050,34400,34400,34400,34400,0
20230720,180700,23173529050,34400,34400,34400,34400,0
20230720,180600,23173529050,34400,34400,34400,34400,0
20230720,180500,23173529050,34400,34400,34400,34400,0
20230720,180400,23173529050,34400,34400,34400,34400,0
20230720,180300,23173529050,34400,34400,34400,34400,0
20230720,180200,23173529050,34400,34400,34400,34400,0
20230720,180100,23173529050,34400,34400,34400,34400,0
20230720,180000,23173529050,34400,34400,34400,34400,0
20230720,175900,23173529050,34400,34400,34400,34400,0
20230720,175800,23173529050,34400,34400,34400,34400,0
20230720,175700,23173529050,34400,34400,34400,34400,0
20230720,175600,23173529050,34400,34400,34400,34400,0
20230720,175500,23173529050,34400,34400,34400,34400,0
20230720,175400,23173529050,34400,34400,34400,34400,0
20230720,175300,23173529050,34400,34400,34400,34400,0
20230720,175200,23173529050,34400,34400,34400,34400,0
20230720,175100,23173529050,34400,34400,34400,34400,0
20230720,175000,23173529050,34400,34400,34400,34400,4443
20230720,174900,23173529050,34400,34400,34400,34400,0
20230720,174800,23173529050,34400,34400,34400,34400,0
20230720,174700,23173529050,34400,34400,34400,34400,0
20230720,174600,23173529050,34400,34400,34400,34400,0
20230720,174500,23173529050,34400,34400,34400,34400,0
20230720,174400,23173529050,34400,34400,34400,34400,0
20230720,174300,23173529050,34400,34400,34400,34400,0
20230720,174200,23173529050,34400,34400,34400,34400,0
20230720,174100,23173529050,34400,34400,34400,34400,0
20230720,174000,23173529050,34400,34400,34400,34400,0
20230720,173900,23173529050,34400,34400,34400,34400,0
20230720,173800,23173529050,34400,34400,34400,34400,0
20230720,173700,23173529050,34400,34400,34400,34400,0
20230720,173600,23173529050,34400,34400,34400,34400,0
20230720,173500,23173529050,34400,34400,34400,34400,0
20230720,173400,23173529050,34400,34400,34400,34400,0
20230720,173300,23173529050,34400,34400,34400,34400,0
20230720,173200,23173529050,34400,34400,34400,34400,0
20230720,173100,23173529050,34400,34400,34400,34400,0
20230720,173000,23173529050,34400,34400,34400,34400,0
20230720,172900,23173529050,34400,34400,34400,34400,0
20230720,172800,23173529050,34400,34400,34400,34400,0
20230720,172700,23173529050,34400,34400,34400,34400,0
20230720,172600,23173529050,34400,34400,34400,34400,0
20230720,172500,23173529050,34400,34400,34400,34400,0
20230720,172400,23173529050,34400,34400,34400,34400,0
20230720,172300,23173529050,34400,34400,34400,34400,0
20230720,172200,23173529050,34400,34400,34400,34400,0
20230720,172100,23173529050,34400,34400,34400,34400,0
20230720,172000,23173529050,34400,34400,34400,34400,4443
20230720,171900,23173529050,34400,34400,34400,34400,0
20230720,171800,23173529050,34400,34400,34400,34400,0
20230720,171700,23173529050,34400,34400,34400,34400,0
20230720,171600,23173529050,34400,34400,34400,34400,0
20230720,171500,23173529050,34400,34400,34400,34400,0
20230720,171400,23173529050,34400,34400,34400,34400,0
20230720,171300,23173529050,34400,34400,34400,34400,0
20230720,171200,23173529050,34400,34400,34400,34400,0
20230720,171100,23173529050,34400,34400,34400,34400,0
20230720,171000,23173529050,34400,34400,34400,34400,0
20230720,170900,23173529050,34400,34400,34400,34400,0
20230720,170800,23173529050,34400,34400,34400,34400,0
20230720,170700,23173529050,34400,34400,34400,34400,0
20230720,170600,23173529050,34400,34400,34400,34400,0
20230720,170500,23173529050,34400,34400,34400,34400,0
20230720,170400,23173529050,34400,34400,34400,34400,0
20230720,170300,23173529050,34400,34400,34400,34400,0
20230720,170200,23173529050,34400,34400,34400,34400,0
20230720,170100,23173529050,34400,34400,34400,34400,0
20230720,170000,23173529050,34400,34400,34400,34400,0
20230720,165900,23173529050,34400,34400,34400,34400,0
20230720,165800,23173529050,34400,34400,34400,34400,0
20230720,165700,23173529050,34400,34400,34400,34400,0
20230720,165600,23173529050,34400,34400,34400,34400,0
20230720,165500,23173529050,34400,34400,34400,34400,0
20230720,165400,23173529050,34400,34400,34400,34400,0
20230720,165300,23173529050,34400,34400,34400,34400,0
20230720,165200,23173529050,34400,34400,34400,34400,0
20230720,165100,23173529050,34400,34400,34400,34400,0
20230720,165000,23173529050,34400,34400,34400,34400,4443
20230720,164900,23173529050,34400,34400,34400,34400,0
20230720,164800,23173529050,34400,34400,34400,34400,0
20230720,164700,23173529050,34400,34400,34400,34400,0
20230720,164600,23173529050,34400,34400,34400,34400,0
20230720,164500,23173529050,34400,34400,34400,34400,0
20230720,164400,23173529050,34400,34400,34400,34400,0
20230720,164300,23173529050,34400,34400,34400,34400,0
20230720,164200,23173529050,34400,34400,34400,34400,0
20230720,164100,23173529050,34400,34400,34400,34400,0
20230720,164000,23173529050,34400,34400,34400,34400,0
20230720,163900,23173529050,34400,34400,34400,34400,0
20230720,163800,23173529050,34400,34400,34400,34400,0
20230720,163700,23173529050,34400,34400,34400,34400,0
20230720,163600,23173529050,34400,34400,34400,34400,0
20230720,163500,23173529050,34400,34400,34400,34400,0
20230720,163400,23173529050,34400,34400,34400,34400,0
20230720,163300,23173529050,34400,34400,34400,34400,0
20230720,163200,23173529050,34400,34400,34400,34400,0
20230720,163100,23173529050,34400,34400,34400,34400,0
20230720,163000,23173529050,34400,34400,34400,34400,0
20230720,162900,23173529050,34400,34400,34400,34400,0
20230720,162800,23173529050,34400,34400,34400,34400,0
20230720,162700,23173529050,34400,34400,34400,34400,0
20230720,162600,23173529050,34400,34400,34400,34400,0
20230720,162500,23173529050,34400,34400,34400,34400,0
20230720,162400,23173529050,34400,34400,34400,34400,0
20230720,162300,23173529050,34400,34400,34400,34400,0
20230720,162200,23173529050,34400,34400,34400,34400,0
20230720,162100,23173529050,34400,34400,34400,34400,0
20230720,162000,23173529050,34400,34400,34400,34400,4443
20230720,161900,23173529050,34400,34400,34400,34400,0
20230720,161800,23173529050,34400,34400,34400,34400,0
20230720,161700,23173529050,34400,34400,34400,34400,0
20230720,161600,23173529050,34400,34400,34400,34400,0
20230720,161500,23173529050,34400,34400,34400,34400,0
20230720,161400,23173529050,34400,34400,34400,34400,0
20230720,161300,23173529050,34400,34400,34400,34400,0
20230720,161200,23173529050,34400,34400,34400,34400,0
20230720,161100,23173529050,34400,34400,34400,34400,0
20230720,161000,23173529050,34400,34400,34400,34400,0
20230720,160900,23173529050,34400,34400,34400,34400,0
20230720,160800,23173529050,34400,34400,34400,34400,0
20230720,160700,23173529050,34400,34400,34400,34400,0
20230720,160600,23173529050,34400,34400,34400,34400,0
20230720,160500,23173529050,34400,34400,34400,34400,0
20230720,160400,23173529050,34400,34400,34400,34400,0
20230720,160300,23173529050,34400,34400,34400,34400,0
20230720,160200,23173529050,34400,34400,34400,34400,0
20230720,160100,23173529050,34400,34400,34400,34400,0
20230720,160000,23173529050,34400,34400,34400,34400,0
20230720,155900,23173529050,34400,34400,34400,34400,0
20230720,155800,23173529050,34400,34400,34400,34400,0
20230720,155700,23173529050,34400,34400,34400,34400,0
20230720,155600,23173529050,34400,34400,34400,34400,0
20230720,155500,23173529050,34400,34400,34400,34400,0
20230720,155400,23173529050,34400,34400,34400,34400,0
20230720,155300,23173529050,34400,34400,34400,34400,0
20230720,155200,23173529050,34400,34400,34400,34400,0
20230720,155100,23173529050,34400,34400,34400,34400,0
20230720,155000,23173529050,34400,34400,34400,34400,4443
20230720,154900,23173529050,34400,34400,34400,34400,0
20230720,154800,23173529050,34400,34400,34400,34400,0
20230720,154700,23173529050,34400,34400,34400,34400,0
20230720,154600,23173529050,34400,34400,34400,34400,0
20230720,154500,23173529050,34400,34400,34400,34400,0
20230720,154400,23173529050,34400,34400,34400,34400,0
20230720,154300,23173529050,34400,34400,34400,34400,0
20230720,154200,23173529050,34400,34400,34400,34400,0
20230720,154100,23173529050,34400,34400,34400,34400,0
20230720,154000,23173529050,34400,34400,34400,34400,0
20230720,153900,23173529050,34400,34400,34400,34400,0
20230720,153800,23173529050,34400,34400,34400,34400,0
20230720,153700,23173529050,34400,34400,34400,34400,0
20230720,153600,23173529050,34400,34400,34400,34400,0
20230720,153500,23173529050,34400,34400,34400,34400,0
20230720,153400,23173529050,34400,34400,34400,34400,0
20230720,153300,23173529050,34400,34400,34400,34400,0
20230720,153200,23173529050,34400,34400,34400,34400,0
20230720,153100,23173529050,34400,34400,34400,34400,0
20230720,153000,23173529050,34400,34400,34400,34400,4443
20230720,152900,23020689850,34450,34450,34450,34450,0
20230720,152800,23020689850,34450,34450,34450,34450,0
20230720,152700,23020689850,34450,34450,34450,34450,0
20230720,152600,23020689850,34450,34450,34450,34450,0
20230720,152500,23020689850,34450,34450,34450,34450,0
20230720,152400,23020689850,34450,34450,34450,34450,0
20230720,152300,23020689850,34450,34450,34450,34450,0
20230720,152200,23020689850,34450,34450,34450,34450,0
20230720,152100,23020689850,34450,34450,34450,34450,0
20230720,152000,23020689850,34450,34450,34450,34450,0
20230720,151900,23020689850,34450,34550,34550,34450,1809
20230720,151800,22958288250,34500,34550,34550,34500,287
20230720,151700,22948384200,34500,34600,34600,34500,1012
20230720,151600,22913424750,34600,34600,34600,34550,922
20230720,151500,22881563250,34600,34550,34600,34550,570
20230720,151400,22861849450,34600,34600,34600,34550,341
20230720,151300,22850056150,34600,34600,34600,34550,472
20230720,151200,22833729500,34550,34600,34600,34550,1114
20230720,151100,22795207350,34550,34600,34600,34550,172
20230720,151000,22789257450,34600,34550,34600,34550,1435
20230720,150900,22739619850,34550,34600,34600,34500,678
20230720,150800,22716196600,34550,34550,34600,34500,1770
20230720,150700,22655029300,34500,34600,34600,34500,753
20230720,150600,22629033600,34600,34550,34600,34500,356
20230720,150500,22616725200,34600,34600,34600,34550,1835
20230720,150400,22553287350,34600,34550,34600,34550,997
20230720,150300,22518835300,34550,34600,34600,34500,483
20230720,150200,22502154700,34600,34600,34600,34550,667
20230720,150100,22479077950,34550,34600,34600,34550,261
20230720,150000,22470047900,34600,34550,34600,34500,3045
20230720,145900,22364840550,34550,34450,34550,34450,2573
20230720,145800,22276081950,34450,34500,34500,34450,788
20230720,145700,22248927450,34500,34450,34500,34450,605
20230720,145600,22228065700,34500,34550,34550,34450,1031
20230720,145500,22192494200,34500,34500,34550,34450,2287
20230720,145400,22113581550,34500,34500,34500,34450,1119
20230720,145300,22074976900,34500,34450,34500,34400,2162
20230720,145200,22000472050,34400,34400,34450,34400,226
20230720,145100,21992689400,34450,34450,34450,34400,392
20230720,145000,21979186300,34450,34450,34450,34400,558
20230720,144900,21959972800,34450,34450,34450,34400,446
20230720,144800,21944614200,34450,34450,34450,34400,382
20230720,144700,21931455950,34450,34400,34450,34400,856
20230720,144600,21901984550,34400,34450,34450,34400,1094
20230720,144500,21864337450,34450,34450,34450,34400,352
20230720,144400,21852213400,34400,34450,34450,34350,577
20230720,144300,21832359450,34400,34400,34450,34400,857
20230720,144200,21802854650,34400,34400,34400,34400,1078
20230720,144100,21765771450,34400,34350,34450,34350,1045
20230720,144000,21729802000,34450,34350,34450,34300,2838
20230720,143900,21632225500,34350,34300,34400,34250,4315
20230720,143800,21484184750,34300,34300,34300,34250,1246
20230720,143700,21441471300,34300,34300,34300,34300,464
20230720,143600,21425556100,34300,34250,34300,34200,977
20230720,143500,21392082650,34250,34200,34300,34200,175
20230720,143400,21386092600,34300,34250,34300,34200,578
20230720,143300,21366301450,34300,34250,34300,34200,194
20230720,143200,21359657750,34250,34250,34300,34250,687
20230720,143100,21336115350,34250,34250,34250,34200,124
20230720,143000,21331869450,34250,34250,34300,34150,500
20230720,142900,21314753300,34150,34250,34250,34150,429
20230720,142800,21300077550,34250,34300,34300,34250,617
20230720,142700,21278922200,34300,34250,34300,34250,190
20230720,142600,21272407350,34300,34300,34300,34250,376
20230720,142500,21259515600,34300,34200,34300,34200,1034
20230720,142400,21224094400,34200,34200,34250,34200,3904
20230720,142300,21090464500,34200,34200,34200,34100,998
20230720,142200,21056365350,34200,34200,34200,34150,203
20230720,142100,21049427300,34150,34150,34200,34100,1319
20230720,142000,21004394800,34150,34150,34150,34100,328
20230720,141900,20993195250,34100,34150,34200,34100,632
20230720,141800,20971612150,34150,34200,34200,34150,253
20230720,141700,20962967050,34200,34200,34200,34150,363
20230720,141600,20950554400,34150,34200,34200,34150,475
20230720,141500,20934325150,34200,34150,34200,34100,622
20230720,141400,20913069450,34150,34150,34150,34150,880
20230720,141300,20883017450,34150,34150,34150,34100,913
20230720,141200,20851838700,34150,34150,34150,34150,507
20230720,141100,20834524650,34150,34150,34150,34100,464
20230720,141000,20818691200,34150,34100,34150,34100,665
20230720,140900,20795985750,34150,34100,34150,34100,1033
20230720,140800,20760738600,34100,34100,34100,34050,176
20230720,140700,20754741700,34100,34000,34100,34000,318
20230720,140600,20743900950,34050,34100,34100,34050,160
20230720,140500,20738449500,34100,34050,34100,34050,467
20230720,140400,20722531650,34050,34000,34100,33950,253
20230720,140300,20713926500,34000,34000,34000,33950,231
20230720,140200,20706075250,34000,34050,34050,34000,300
20230720,140100,20695869600,34050,34100,34100,33950,696
20230720,140000,20672188350,34050,34100,34100,34000,407
20230720,135900,20658321300,34050,34050,34100,34000,473
20230720,135800,20642200500,34050,34050,34050,34000,387
20230720,135700,20629023500,33950,34000,34000,33950,1124
20230720,135600,20590810950,34000,33900,34000,33850,365
20230720,135500,20578422350,33900,33950,34000,33900,215
20230720,135400,20571122250,33950,33950,34000,33900,472
20230720,135300,20555090050,33950,33950,33950,33850,255
20230720,135200,20546450950,33900,33900,33950,33900,325
20230720,135100,20535419800,33950,33850,33950,33750,1433
20230720,135000,20486861450,33850,33750,33900,33750,604
20230720,134900,20466442500,33800,33900,33900,33750,518
20230720,134800,20448937950,33900,33950,33950,33850,790
20230720,134700,20422157100,33900,33950,33950,33900,410
20230720,134600,20408252500,33950,33800,34000,33750,959
20230720,134500,20375749100,33750,34000,34000,33750,1947
20230720,134400,20309826000,34000,34000,34050,33950,305
20230720,134300,20299462600,34050,34050,34050,33950,298
20230720,134200,20289318250,34050,34000,34050,33950,581
20230720,134100,20269561450,34050,34000,34050,34000,1136
20230720,134000,20230922700,34000,34100,34100,34000,220
20230720,133900,20223428150,34050,34000,34100,34000,475
20230720,133800,20207259700,34000,34100,34100,34000,128
20230720,133700,20202897750,34100,34050,34100,33950,1407
20230720,133600,20155002300,34050,34150,34150,34050,469
20230720,133500,20139025350,34100,34150,34150,34100,519
20230720,133400,20121311900,34150,34150,34150,34100,168
20230720,133300,20115576700,34150,34100,34150,34100,296
20230720,133200,20105482550,34100,34150,34150,34050,184
20230720,133100,20099206750,34150,34100,34200,34050,1450
20230720,133000,20049718850,34200,34050,34200,34000,1016
20230720,132900,20015111750,34100,34050,34100,34050,392
20230720,132800,20001750450,34050,34150,34250,33950,3279
20230720,132700,19890091850,34200,34250,34250,34200,959
20230720,132600,19857283050,34250,34250,34300,34250,552
20230720,132500,19838377000,34200,34250,34250,34200,834
20230720,132400,19809826450,34250,34250,34250,34200,318
20230720,132300,19798936500,34250,34250,34250,34200,550
20230720,132200,19780120450,34200,34250,34250,34200,703
20230720,132100,19756046350,34300,34250,34300,34200,285
20230720,132000,19746280050,34250,34250,34300,34250,811
20230720,131900,19718485750,34300,34250,34350,34150,10670
20230720,131800,19353065850,34250,34250,34250,34200,279
20230720,131700,19343510150,34200,34150,34200,34100,1250
20230720,131600,19300788150,34150,34150,34250,34150,1325
20230720,131500,19255477500,34100,34150,34200,34050,618
20230720,131400,19234396700,34200,34200,34250,34200,469
20230720,131300,19218354450,34200,34200,34250,34150,188
20230720,131200,19211925950,34250,34250,34250,34200,451
20230720,131100,19196495050,34250,34250,34250,34200,176
20230720,131000,19190472000,34250,34200,34250,34200,666
20230720,130900,19167686650,34200,34200,34250,34200,282
20230720,130800,19158037750,34200,34250,34250,34200,558
20230720,130700,19138942800,34200,34200,34250,34200,172
20230720,130600,19133058000,34200,34250,34250,34200,135
20230720,130500,19128437150,34250,34200,34250,34200,258
20230720,130400,19119605550,34250,34200,34250,34200,237
20230720,130300,19111491200,34200,34250,34250,34100,790
20230720,130200,19084477550,34250,34250,34250,34200,548
20230720,130100,19065710100,34250,34150,34250,34150,190
20230720,130000,19059212100,34200,34050,34250,34000,2067
20230720,125900,18988606400,34050,34050,34050,34000,335
20230720,125800,18977209700,34050,34100,34100,34050,245
20230720,125700,18968865850,34100,34150,34150,34050,761
20230720,125600,18942885550,34150,34150,34150,34150,25
20230720,125500,18942031800,34150,34100,34150,34100,543
20230720,125400,18923507650,34100,34100,34100,34050,212
20230720,125300,18916282500,34100,34150,34150,34100,1237
20230720,125200,18874094500,34150,34100,34150,34100,2
20230720,125100,18874026250,34150,34100,34150,34100,177
20230720,125000,18867984950,34150,34150,34150,34100,76
20230720,124900,18865389600,34150,34150,34200,34150,211
20230720,124800,18858178700,34200,34150,34200,34150,278
20230720,124700,18848679350,34200,34150,34200,34150,157
20230720,124600,18843317000,34150,34200,34200,34150,66
20230720,124500,18841061750,34250,34100,34250,34100,1232
20230720,124400,18798941150,34150,34150,34200,34100,360
20230720,124300,18786648350,34150,34150,34200,34100,2084
20230720,124200,18715470950,34100,34100,34100,34000,1413
20230720,124100,18667288350,34050,34050,34050,33950,1264
20230720,124000,18624308550,34100,34050,34100,34000,727
20230720,123900,18599552550,34050,34100,34150,34050,1136
20230720,123800,18560845800,34150,34150,34150,34100,48
20230720,123700,18559206950,34150,34100,34150,34100,76
20230720,123600,18556615200,34150,34150,34150,34150,175
20230720,123500,18550638950,34150,34100,34150,34100,123
20230720,123400,18546443900,34100,34150,34150,34100,662
20230720,123300,18523864250,34150,34150,34150,34150,119
20230720,123200,18519800400,34150,34100,34150,34100,512
20230720,123100,18502339150,34100,34150,34150,34100,1065
20230720,123000,18466022050,34150,34200,34200,34100,236
20230720,122900,18457960700,34150,34200,34200,34150,898
20230720,122800,18427292000,34200,34200,34200,34150,68
20230720,122700,18424968400,34200,34150,34200,34150,186
20230720,122600,18418613250,34150,34150,34200,34150,261
20230720,122500,18409695400,34200,34200,34200,34150,116
20230720,122400,18405730800,34200,34100,34200,34100,1576
20230720,122300,18351914750,34100,34100,34100,34100,82
20230720,122200,18349118550,34100,34050,34100,34050,301
20230720,122100,18338864500,34050,34100,34100,34050,160
20230720,122000,18333408550,34100,34100,34100,34050,529
20230720,121900,18315372700,34100,34100,34150,34050,455
20230720,121800,18299860250,34050,34050,34100,34050,687
20230720,121700,18276460300,34050,34000,34050,34000,54
20230720,121600,18274621650,34000,34000,34050,34000,95
20230720,121500,18271391150,34000,34100,34100,34000,390
20230720,121400,18258111950,34100,34000,34100,34000,990
20230720,121300,18224423800,34000,34000,34000,34000,48
20230720,121200,18222791800,34000,34000,34000,34000,107
20230720,121100,18219153800,33950,34000,34000,33950,372
20230720,121000,18206516300,34000,34000,34000,33950,23
20230720,120900,18205734850,33950,33950,34000,33950,172
20230720,120800,18199892550,34000,33900,34000,33900,474
20230720,120700,18183807800,33900,33950,33950,33900,263
20230720,120600,18174881650,33950,33950,34000,33950,328
20230720,120500,18163743350,33950,34000,34000,33950,69
20230720,120400,18161398450,34000,34000,34000,34000,70
20230720,120300,18159018450,34050,34000,34050,34000,329
20230720,120200,18147823100,34000,34000,34050,34000,314
20230720,120100,18137142700,33950,33950,34000,33950,199
20230720,120000,18130384350,33950,34000,34000,33950,225
20230720,115900,18122741300,34000,34000,34000,34000,205
20230720,115800,18115771300,34000,34000,34000,33950,78
20230720,115700,18113122400,34000,34000,34000,33950,281
20230720,115600,18103577100,34000,33900,34000,33900,998
20230720,115500,18069664850,33900,33850,33950,33850,142
20230720,115400,18064849200,33900,33900,33950,33900,275
20230720,115300,18055526650,33900,33850,33900,33850,180
20230720,115200,18049429700,33900,33900,33900,33850,193
20230720,115100,18042890950,33900,33850,33900,33800,732
20230720,115000,18018112850,33850,33950,33950,33800,1493
20230720,114900,17967571250,33950,34000,34000,33950,139
20230720,114800,17962852050,34000,34000,34050,33950,357
20230720,114700,17950710150,34000,34050,34050,33950,691
20230720,114600,17927224800,34050,34050,34050,34000,287
20230720,114500,17917454500,34000,34050,34050,34000,80
20230720,114400,17914731200,34050,34050,34050,34000,421
20230720,114300,17900397700,34000,34000,34000,33950,372
20230720,114200,17887750500,34000,33950,34000,33950,185
20230720,114100,17881462250,33950,33900,33950,33900,59
20230720,114000,17879459400,33950,33950,34000,33900,488
20230720,113900,17862882500,34000,33950,34000,33950,20
20230720,113800,17862202600,34000,34000,34000,33950,215
20230720,113700,17854893850,33950,34000,34000,33950,330
20230720,113600,17843679350,34000,33950,34000,33950,211
20230720,113500,17836510550,33950,33900,33950,33900,399
20230720,113400,17822980300,33900,33850,33900,33850,136
20230720,113300,17818370000,33850,33900,33900,33850,156
20230720,113200,17813083300,33900,33900,33900,33850,352
20230720,113100,17801154200,33900,33900,33900,33850,124
20230720,113000,17796951700,33850,33850,33900,33850,167
20230720,112900,17791298700,33900,33900,33900,33900,218
20230720,112800,17783908500,33900,33900,33900,33850,141
20230720,112700,17779128750,33900,33800,33900,33800,689
20230720,112600,17755822400,33800,33750,33800,33700,600
20230720,112500,17735569800,33700,33700,33750,33450,4131
20230720,112400,17596988150,33650,33800,33850,33650,1015
20230720,112300,17562747500,33850,33850,33900,33850,1153
20230720,112200,17523718400,33850,33900,33900,33850,408
20230720,112100,17509898450,33900,33900,33900,33850,557
20230720,112000,17491016650,33950,33950,33950,33900,378
20230720,111900,17478196300,33950,33950,34000,33950,136
20230720,111800,17473578600,33950,34000,34000,33950,264
20230720,111700,17464609950,33950,34000,34050,33950,950
20230720,111600,17432301800,34050,34050,34100,34000,742
20230720,111500,17407034800,34050,34050,34100,34000,863
20230720,111400,17377647950,34050,34050,34100,34050,953
20230720,111300,17345192850,34100,34100,34100,34050,1132
20230720,111200,17306592850,34100,34150,34150,34050,513
20230720,111100,17289092600,34100,34100,34200,34000,2733
20230720,111000,17195868150,34100,33900,34100,33900,1551
20230720,110900,17143111900,34000,34000,34000,33950,889
20230720,110800,17112894400,34000,34000,34000,33950,291
20230720,110700,17103011700,34000,33900,34000,33900,2399
20230720,110600,17021577300,33850,33800,33900,33800,1400
20230720,110500,16974193850,33800,33800,33850,33800,1039
20230720,110400,16939044300,33800,33850,33850,33800,659
20230720,110300,16916741700,33850,33900,33900,33850,516
20230720,110200,16899249550,33900,33900,33900,33850,337
20230720,110100,16887826300,33900,33900,33900,33850,139
20230720,110000,16883114250,33900,33850,33900,33850,334
20230720,105900,16871803700,33900,33850,33900,33850,472
20230720,105800,16855820500,33900,33850,33900,33850,326
20230720,105700,16844774050,33850,33850,33900,33850,314
20230720,105600,16834140700,33900,33900,33900,33850,1137
20230720,105500,16795611700,33950,34000,34000,33900,455
20230720,105400,16780172250,34000,33950,34000,33950,2600
20230720,105300,16691894150,33950,33900,33950,33850,856
20230720,105200,16662859950,33900,33900,33900,33850,572
20230720,105100,16643471750,33850,33850,33950,33850,1180
20230720,105000,16603500250,33850,33850,33850,33800,464
20230720,104900,16587795750,33850,33850,33900,33800,559
20230720,104800,16568871450,33850,33850,33900,33800,265
20230720,104700,16559905400,33900,33850,33900,33800,2028
20230720,104600,16491212050,33900,33800,33900,33800,1712
20230720,104500,16433249800,33800,33850,33900,33800,424
20230720,104400,16418900350,33850,33750,33900,33750,4926
20230720,104300,16252306650,33700,33600,33700,33600,4362
20230720,104200,16105512250,33600,33600,33600,33600,533
20230720,104100,16087603450,33600,33600,33600,33550,321
20230720,104000,16076818150,33600,33550,33600,33500,1215
20230720,103900,16036094800,33550,33600,33600,33500,1040
20230720,103800,16001196800,33600,33550,33600,33550,398
20230720,103700,15987835400,33500,33500,33550,33450,676
20230720,103600,15965184800,33550,33450,33550,33450,1810
20230720,103500,15904612400,33500,33500,33500,33450,695
20230720,103400,15881349400,33500,33550,33550,33500,935
20230720,103300,15849995050,33550,33450,33550,33450,1713
20230720,103200,15792597800,33450,33450,33500,33400,758
20230720,103100,15767242850,33400,33400,33400,33350,1886
20230720,103000,15704250600,33350,33400,33400,33350,198
20230720,102900,15697644050,33350,33450,33450,33300,1086
20230720,102800,15661399150,33450,33300,33450,33300,1812
20230720,102700,15600932050,33300,33250,33300,33250,255
20230720,102600,15592447950,33200,33200,33250,33200,165
20230720,102500,15586964550,33250,33150,33250,33150,245
20230720,102400,15578825600,33150,33250,33250,33150,1391
20230720,102300,15532648300,33250,33200,33250,33200,217
20230720,102200,15525435000,33200,33200,33250,33200,272
20230720,102100,15516402800,33200,33250,33250,33200,225
20230720,102000,15508924850,33200,33200,33250,33150,432
20230720,101900,15494578650,33200,33200,33200,33150,682
20230720,101800,15471945050,33200,33150,33200,33150,366
20230720,101700,15459807650,33150,33200,33200,33150,346
20230720,101600,15448330150,33150,33250,33250,33150,4726
20230720,101500,15291277250,33250,33250,33300,33250,302
20230720,101400,15281235000,33250,33300,33350,33250,1103
20230720,101300,15244529300,33300,33350,33350,33250,831
20230720,101200,15216851550,33350,33250,33400,33250,6174
20230720,101100,15011447300,33200,33150,33250,33150,731
20230720,101000,14987170550,33250,33200,33250,33150,688
20230720,100900,14964336500,33150,33200,33250,33100,985
20230720,100800,14931649150,33200,33150,33200,33150,808
20230720,100700,14904827650,33150,33150,33200,33150,526
20230720,100600,14887389000,33150,33100,33150,33100,923
20230720,100500,14856828600,33100,33100,33150,33000,1197
20230720,100400,14817226550,33100,32950,33100,32950,1821
20230720,100300,14757016750,33000,32950,33050,32950,1305
20230720,100200,14713990600,32950,32950,33000,32850,7242
20230720,100100,14475702950,33000,33050,33050,33000,8215
20230720,100000,14204500050,33100,33150,33200,33050,4071
20230720,095900,14069789750,33150,33150,33250,33150,1584
20230720,095800,14017235500,33150,33200,33200,33150,1398
20230720,095700,13970857500,33200,33200,33200,33100,2911
20230720,095600,13874313300,33200,33250,33300,33200,959
20230720,095500,13842427200,33250,33250,33300,33200,1129
20230720,095400,13804886500,33250,33200,33250,33150,3102
20230720,095300,13701866000,33150,33200,33200,33150,3603
20230720,095200,13582403150,33200,33100,33200,33100,1235
20230720,095100,13541466600,33100,33350,33350,33100,6309
20230720,095000,13331843800,33350,33300,33350,33300,1366
20230720,094900,13286344850,33300,33250,33300,33250,2518
20230720,094800,13202608850,33300,33350,33350,33250,1165
20230720,094700,13163783900,33300,33300,33350,33300,1318
20230720,094600,13119883850,33300,33350,33400,33300,1260
20230720,094500,13077862000,33350,33450,33450,33350,1554
20230720,094400,13025948050,33400,33500,33550,33400,988
20230720,094300,12992865400,33500,33400,33500,33350,2976
20230720,094200,12893436350,33400,33350,33400,33350,2614
20230720,094100,12806248900,33300,33200,33350,33150,1656
20230720,094000,12751230100,33200,33250,33350,33150,10058
20230720,093900,12416693200,33300,33350,33350,33250,2257
20230720,093800,12341560300,33350,33300,33400,33250,1364
20230720,093700,12296108200,33250,33500,33600,33250,9825
20230720,093600,11967587500,33500,33450,33500,33400,1653
20230720,093500,11912282400,33450,33550,33600,33400,2261
20230720,093400,11836631900,33550,33350,33550,33350,3280
20230720,093300,11726844150,33350,33500,33500,33300,4766
20230720,093200,11567809050,33450,33600,33600,33350,4660
20230720,093100,11411848450,33550,33850,33850,33550,14525
20230720,093000,10922325250,33850,33850,33850,33800,2244
20230720,092900,10846426400,33850,33800,33850,33800,1607
20230720,092800,10792050500,33800,34050,34050,33800,5755
20230720,092700,10596819250,34050,34100,34150,34050,2224
20230720,092600,10521021950,34050,34100,34150,34000,3475
20230720,092500,10402607100,34200,34150,34300,34150,3099
20230720,092400,10296615800,34150,33950,34300,33900,3485
20230720,092300,10177737700,33900,34050,34100,33900,4410
20230720,092200,10027757000,34100,33950,34200,33900,3808
20230720,092100,9898123200,33850,34050,34100,33850,8602
20230720,092000,9605972800,34100,34150,34200,34050,6937
20230720,091900,9369085750,34150,34100,34200,34100,4033
20230720,091800,9231474050,34050,34200,34200,34050,7787
20230720,091700,8965645350,34200,34550,34600,34200,8808
20230720,091600,8662916800,34550,34800,34950,34550,7656
20230720,091500,8396767300,34800,34450,34850,34450,9847
20230720,091400,8055209400,34450,34450,34450,34350,5871
20230720,091300,7853318700,34450,34400,34550,34350,5659
20230720,091200,7658288950,34450,34900,34950,34400,11251
20230720,091100,7267999600,34850,34700,35000,34650,11430
20230720,091000,6870363000,34750,35250,35350,34650,17657
20230720,090900,6252250600,35250,34850,35350,34850,23866
20230720,090800,5414005900,34800,34700,34800,34450,13996
20230720,090700,4929225350,34700,34300,34750,34300,9857
20230720,090600,4588356400,34300,34300,34450,34200,7528
20230720,090500,4329929000,34300,34750,35000,34300,17680
20230720,090400,3715630750,34750,34400,34750,34200,20692
20230720,090300,3000650150,34400,34200,34500,34050,15867
20230720,090200,2455976400,34150,34300,34350,33900,21621
20230720,090100,1717278250,34300,33700,34400,33650,21439
20230720,090000,988410800,33650,33750,33750,33450,29349