KissMeData/010780/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,185100,1966387650,30250,30250,30250,30250,3113
20230818,185000,1966387650,30250,30250,30250,30250,0
20230818,184900,1966387650,30250,30250,30250,30250,0
20230818,184800,1966387650,30250,30250,30250,30250,0
20230818,184700,1966387650,30250,30250,30250,30250,0
20230818,184600,1966387650,30250,30250,30250,30250,0
20230818,184500,1966387650,30250,30250,30250,30250,0
20230818,184400,1966387650,30250,30250,30250,30250,0
20230818,184300,1966387650,30250,30250,30250,30250,0
20230818,184200,1966387650,30250,30250,30250,30250,0
20230818,184100,1966387650,30250,30250,30250,30250,0
20230818,184000,1966387650,30250,30250,30250,30250,0
20230818,183900,1966387650,30250,30250,30250,30250,0
20230818,183800,1966387650,30250,30250,30250,30250,0
20230818,183700,1966387650,30250,30250,30250,30250,0
20230818,183600,1966387650,30250,30250,30250,30250,0
20230818,183500,1966387650,30250,30250,30250,30250,0
20230818,183400,1966387650,30250,30250,30250,30250,0
20230818,183300,1966387650,30250,30250,30250,30250,0
20230818,183200,1966387650,30250,30250,30250,30250,0
20230818,183100,1966387650,30250,30250,30250,30250,0
20230818,183000,1966387650,30250,30250,30250,30250,0
20230818,182900,1966387650,30250,30250,30250,30250,0
20230818,182800,1966387650,30250,30250,30250,30250,0
20230818,182700,1966387650,30250,30250,30250,30250,0
20230818,182600,1966387650,30250,30250,30250,30250,0
20230818,182500,1966387650,30250,30250,30250,30250,0
20230818,182400,1966387650,30250,30250,30250,30250,0
20230818,182300,1966387650,30250,30250,30250,30250,0
20230818,182200,1966387650,30250,30250,30250,30250,0
20230818,182100,1966387650,30250,30250,30250,30250,3113
20230818,182000,1966387650,30250,30250,30250,30250,0
20230818,181900,1966387650,30250,30250,30250,30250,0
20230818,181800,1966387650,30250,30250,30250,30250,0
20230818,181700,1966387650,30250,30250,30250,30250,0
20230818,181600,1966387650,30250,30250,30250,30250,0
20230818,181500,1966387650,30250,30250,30250,30250,0
20230818,181400,1966387650,30250,30250,30250,30250,0
20230818,181300,1966387650,30250,30250,30250,30250,0
20230818,181200,1966387650,30250,30250,30250,30250,0
20230818,181100,1966387650,30250,30250,30250,30250,0
20230818,181000,1966387650,30250,30250,30250,30250,0
20230818,180900,1966387650,30250,30250,30250,30250,0
20230818,180800,1966387650,30250,30250,30250,30250,0
20230818,180700,1966387650,30250,30250,30250,30250,0
20230818,180600,1966387650,30250,30250,30250,30250,0
20230818,180500,1966387650,30250,30250,30250,30250,0
20230818,180400,1966387650,30250,30250,30250,30250,0
20230818,180300,1966387650,30250,30250,30250,30250,0
20230818,180200,1966387650,30250,30250,30250,30250,0
20230818,180100,1966387650,30250,30250,30250,30250,0
20230818,180000,1966387650,30250,30250,30250,30250,0
20230818,175900,1966387650,30250,30250,30250,30250,0
20230818,175800,1966387650,30250,30250,30250,30250,0
20230818,175700,1966387650,30250,30250,30250,30250,0
20230818,175600,1966387650,30250,30250,30250,30250,0
20230818,175500,1966387650,30250,30250,30250,30250,0
20230818,175400,1966387650,30250,30250,30250,30250,0
20230818,175300,1966387650,30250,30250,30250,30250,0
20230818,175200,1966387650,30250,30250,30250,30250,0
20230818,175100,1966387650,30250,30250,30250,30250,3113
20230818,175000,1966387650,30250,30250,30250,30250,0
20230818,174900,1966387650,30250,30250,30250,30250,0
20230818,174800,1966387650,30250,30250,30250,30250,0
20230818,174700,1966387650,30250,30250,30250,30250,0
20230818,174600,1966387650,30250,30250,30250,30250,0
20230818,174500,1966387650,30250,30250,30250,30250,0
20230818,174400,1966387650,30250,30250,30250,30250,0
20230818,174300,1966387650,30250,30250,30250,30250,0
20230818,174200,1966387650,30250,30250,30250,30250,0
20230818,174100,1966387650,30250,30250,30250,30250,0
20230818,174000,1966387650,30250,30250,30250,30250,0
20230818,173900,1966387650,30250,30250,30250,30250,0
20230818,173800,1966387650,30250,30250,30250,30250,0
20230818,173700,1966387650,30250,30250,30250,30250,0
20230818,173600,1966387650,30250,30250,30250,30250,0
20230818,173500,1966387650,30250,30250,30250,30250,0
20230818,173400,1966387650,30250,30250,30250,30250,0
20230818,173300,1966387650,30250,30250,30250,30250,0
20230818,173200,1966387650,30250,30250,30250,30250,0
20230818,173100,1966387650,30250,30250,30250,30250,0
20230818,173000,1966387650,30250,30250,30250,30250,0
20230818,172900,1966387650,30250,30250,30250,30250,0
20230818,172800,1966387650,30250,30250,30250,30250,0
20230818,172700,1966387650,30250,30250,30250,30250,0
20230818,172600,1966387650,30250,30250,30250,30250,0
20230818,172500,1966387650,30250,30250,30250,30250,0
20230818,172400,1966387650,30250,30250,30250,30250,0
20230818,172300,1966387650,30250,30250,30250,30250,0
20230818,172200,1966387650,30250,30250,30250,30250,0
20230818,172100,1966387650,30250,30250,30250,30250,3113
20230818,172000,1966387650,30250,30250,30250,30250,0
20230818,171900,1966387650,30250,30250,30250,30250,0
20230818,171800,1966387650,30250,30250,30250,30250,0
20230818,171700,1966387650,30250,30250,30250,30250,0
20230818,171600,1966387650,30250,30250,30250,30250,0
20230818,171500,1966387650,30250,30250,30250,30250,0
20230818,171400,1966387650,30250,30250,30250,30250,0
20230818,171300,1966387650,30250,30250,30250,30250,0
20230818,171200,1966387650,30250,30250,30250,30250,0
20230818,171100,1966387650,30250,30250,30250,30250,0
20230818,171000,1966387650,30250,30250,30250,30250,0
20230818,170900,1966387650,30250,30250,30250,30250,0
20230818,170800,1966387650,30250,30250,30250,30250,0
20230818,170700,1966387650,30250,30250,30250,30250,0
20230818,170600,1966387650,30250,30250,30250,30250,0
20230818,170500,1966387650,30250,30250,30250,30250,0
20230818,170400,1966387650,30250,30250,30250,30250,0
20230818,170300,1966387650,30250,30250,30250,30250,0
20230818,170200,1966387650,30250,30250,30250,30250,0
20230818,170100,1966387650,30250,30250,30250,30250,0
20230818,170000,1966387650,30250,30250,30250,30250,0
20230818,165900,1966387650,30250,30250,30250,30250,0
20230818,165800,1966387650,30250,30250,30250,30250,0
20230818,165700,1966387650,30250,30250,30250,30250,0
20230818,165600,1966387650,30250,30250,30250,30250,0
20230818,165500,1966387650,30250,30250,30250,30250,0
20230818,165400,1966387650,30250,30250,30250,30250,0
20230818,165300,1966387650,30250,30250,30250,30250,0
20230818,165200,1966387650,30250,30250,30250,30250,0
20230818,165100,1966387650,30250,30250,30250,30250,3113
20230818,165000,1966387650,30250,30250,30250,30250,0
20230818,164900,1966387650,30250,30250,30250,30250,0
20230818,164800,1966387650,30250,30250,30250,30250,0
20230818,164700,1966387650,30250,30250,30250,30250,0
20230818,164600,1966387650,30250,30250,30250,30250,0
20230818,164500,1966387650,30250,30250,30250,30250,0
20230818,164400,1966387650,30250,30250,30250,30250,0
20230818,164300,1966387650,30250,30250,30250,30250,0
20230818,164200,1966387650,30250,30250,30250,30250,0
20230818,164100,1966387650,30250,30250,30250,30250,0
20230818,164000,1966387650,30250,30250,30250,30250,0
20230818,163900,1966387650,30250,30250,30250,30250,0
20230818,163800,1966387650,30250,30250,30250,30250,0
20230818,163700,1966387650,30250,30250,30250,30250,0
20230818,163600,1966387650,30250,30250,30250,30250,0
20230818,163500,1966387650,30250,30250,30250,30250,0
20230818,163400,1966387650,30250,30250,30250,30250,0
20230818,163300,1966387650,30250,30250,30250,30250,0
20230818,163200,1966387650,30250,30250,30250,30250,0
20230818,163100,1966387650,30250,30250,30250,30250,0
20230818,163000,1966387650,30250,30250,30250,30250,0
20230818,162900,1966387650,30250,30250,30250,30250,0
20230818,162800,1966387650,30250,30250,30250,30250,0
20230818,162700,1966387650,30250,30250,30250,30250,0
20230818,162600,1966387650,30250,30250,30250,30250,0
20230818,162500,1966387650,30250,30250,30250,30250,0
20230818,162400,1966387650,30250,30250,30250,30250,0
20230818,162300,1966387650,30250,30250,30250,30250,0
20230818,162200,1966387650,30250,30250,30250,30250,0
20230818,162100,1966387650,30250,30250,30250,30250,3113
20230818,162000,1966387650,30250,30250,30250,30250,0
20230818,161900,1966387650,30250,30250,30250,30250,0
20230818,161800,1966387650,30250,30250,30250,30250,0
20230818,161700,1966387650,30250,30250,30250,30250,0
20230818,161600,1966387650,30250,30250,30250,30250,0
20230818,161500,1966387650,30250,30250,30250,30250,0
20230818,161400,1966387650,30250,30250,30250,30250,0
20230818,161300,1966387650,30250,30250,30250,30250,0
20230818,161200,1966387650,30250,30250,30250,30250,0
20230818,161100,1966387650,30250,30250,30250,30250,0
20230818,161000,1966387650,30250,30250,30250,30250,0
20230818,160900,1966387650,30250,30250,30250,30250,0
20230818,160800,1966387650,30250,30250,30250,30250,0
20230818,160700,1966387650,30250,30250,30250,30250,0
20230818,160600,1966387650,30250,30250,30250,30250,0
20230818,160500,1966387650,30250,30250,30250,30250,0
20230818,160400,1966387650,30250,30250,30250,30250,0
20230818,160300,1966387650,30250,30250,30250,30250,0
20230818,160200,1966387650,30250,30250,30250,30250,0
20230818,160100,1966387650,30250,30250,30250,30250,0
20230818,160000,1966387650,30250,30250,30250,30250,0
20230818,155900,1966387650,30250,30250,30250,30250,0
20230818,155800,1966387650,30250,30250,30250,30250,0
20230818,155700,1966387650,30250,30250,30250,30250,0
20230818,155600,1966387650,30250,30250,30250,30250,0
20230818,155500,1966387650,30250,30250,30250,30250,0
20230818,155400,1966387650,30250,30250,30250,30250,0
20230818,155300,1966387650,30250,30250,30250,30250,0
20230818,155200,1966387650,30250,30250,30250,30250,0
20230818,155100,1966387650,30250,30250,30250,30250,3113
20230818,155000,1966387650,30250,30250,30250,30250,0
20230818,154900,1966387650,30250,30250,30250,30250,0
20230818,154800,1966387650,30250,30250,30250,30250,0
20230818,154700,1966387650,30250,30250,30250,30250,0
20230818,154600,1966387650,30250,30250,30250,30250,0
20230818,154500,1966387650,30250,30250,30250,30250,0
20230818,154400,1966387650,30250,30250,30250,30250,0
20230818,154300,1966387650,30250,30250,30250,30250,0
20230818,154200,1966387650,30250,30250,30250,30250,0
20230818,154100,1966387650,30250,30250,30250,30250,0
20230818,154000,1966387650,30250,30250,30250,30250,0
20230818,153900,1966387650,30250,30250,30250,30250,0
20230818,153800,1966387650,30250,30250,30250,30250,0
20230818,153700,1966387650,30250,30250,30250,30250,0
20230818,153600,1966387650,30250,30250,30250,30250,0
20230818,153500,1966387650,30250,30250,30250,30250,0
20230818,153400,1966387650,30250,30250,30250,30250,0
20230818,153300,1966387650,30250,30250,30250,30250,0
20230818,153200,1966387650,30250,30250,30250,30250,0
20230818,153100,1966387650,30250,30250,30250,30250,0
20230818,153000,1966387650,30250,30250,30250,30250,3113
20230818,152900,1872219400,30150,30150,30150,30150,0
20230818,152800,1872219400,30150,30150,30150,30150,0
20230818,152700,1872219400,30150,30150,30150,30150,0
20230818,152600,1872219400,30150,30150,30150,30150,0
20230818,152500,1872219400,30150,30150,30150,30150,0
20230818,152400,1872219400,30150,30150,30150,30150,0
20230818,152300,1872219400,30150,30150,30150,30150,0
20230818,152200,1872219400,30150,30150,30150,30150,0
20230818,152100,1872219400,30150,30150,30150,30150,0
20230818,152000,1872219400,30150,30150,30150,30150,0
20230818,151900,1872219400,30150,30150,30150,30100,145
20230818,151800,1867847800,30150,30100,30150,30050,215
20230818,151700,1861370450,30050,30050,30100,30050,456
20230818,151600,1847644950,30050,30050,30100,30050,209
20230818,151500,1841363600,30050,30050,30100,30050,12
20230818,151400,1841002600,30050,30050,30050,30050,53
20230818,151300,1839409950,30100,30100,30100,30050,1251
20230818,151200,1801754900,30100,30100,30100,30100,105
20230818,151100,1798594400,30100,30100,30100,30100,54
20230818,151000,1796969000,30100,30150,30200,30100,335
20230818,150900,1786868700,30150,30200,30200,30150,10
20230818,150800,1786566800,30150,30150,30150,30150,5
20230818,150700,1786416050,30150,30150,30150,30150,6
20230818,150600,1786235150,30150,30150,30150,30150,16
20230818,150500,1785752750,30150,30150,30200,30150,220
20230818,150400,1779114150,30150,30100,30150,29950,3983
20230818,150300,1659550600,30100,30100,30100,30100,4
20230818,150200,1659430200,30100,30100,30100,30100,5
20230818,150100,1659279700,30100,30100,30100,30100,7
20230818,150000,1659069000,30100,30100,30150,30100,256
20230818,145900,1651363300,30100,30100,30150,30100,200
20230818,145800,1645341000,30100,30100,30150,30100,38
20230818,145700,1644195700,30100,30100,30150,30100,314
20230818,145600,1634743800,30150,30150,30150,30100,160
20230818,145500,1629919850,30150,30150,30150,30100,21
20230818,145400,1629286750,30150,30150,30150,30150,83
20230818,145300,1626784300,30100,30100,30150,30100,99
20230818,145200,1623799650,30150,30100,30150,30100,7
20230818,145100,1623588800,30150,30150,30200,30100,24
20230818,145000,1622864250,30150,30100,30150,30100,61
20230818,144900,1621025250,30100,30100,30150,30100,38
20230818,144800,1619879750,30100,30100,30100,30100,23
20230818,144700,1619187450,30100,30100,30150,30100,80
20230818,144600,1616775550,30100,30200,30200,30100,88
20230818,144500,1614118450,30150,30150,30150,30100,345
20230818,144400,1603716750,30150,30150,30200,30150,90
20230818,144300,1601001900,30150,30150,30150,30100,45
20230818,144200,1599645250,30100,30150,30200,30100,46
20230818,144100,1598256300,30150,30150,30200,30100,306
20230818,144000,1589028950,30150,30100,30200,30100,299
20230818,143900,1580013100,30150,30100,30150,30100,29
20230818,143800,1579138950,30100,30100,30150,30100,70
20230818,143700,1577030850,30100,30100,30100,30100,104
20230818,143600,1573900450,30100,30150,30150,30100,24
20230818,143500,1573176950,30100,30150,30150,30100,63
20230818,143400,1571277650,30100,30100,30150,30100,27
20230818,143300,1570463850,30100,30100,30100,30100,6
20230818,143200,1570283250,30100,30100,30150,30100,370
20230818,143100,1559144750,30100,30150,30150,30100,28
20230818,143000,1558301900,30100,30150,30150,30100,3337
20230818,142900,1457802250,30150,30150,30150,30150,27
20230818,142800,1456988200,30200,30150,30200,30150,5
20230818,142700,1456837400,30150,30150,30150,30150,25
20230818,142600,1456083650,30200,30200,30200,30150,27
20230818,142500,1455268450,30150,30150,30200,30150,93
20230818,142400,1452464000,30200,30200,30200,30200,959
20230818,142300,1423502200,30200,30250,30250,30200,48
20230818,142200,1422051650,30200,30200,30200,30200,10
20230818,142100,1421749650,30200,30200,30200,30200,14
20230818,142000,1421326850,30200,30200,30200,30200,3
20230818,141900,1421236250,30200,30200,30250,30200,55
20230818,141800,1419572700,30250,30200,30250,30200,44
20230818,141700,1418241850,30200,30200,30200,30200,481
20230818,141600,1403715650,30200,30200,30250,30200,43
20230818,141500,1402415000,30200,30250,30250,30200,33
20230818,141400,1401416900,30200,30250,30250,30200,797
20230818,141300,1377307700,30250,30250,30300,30250,37
20230818,141200,1376188400,30250,30300,30300,30250,16
20230818,141100,1375703750,30300,30250,30300,30250,152
20230818,141000,1371099700,30250,30250,30250,30250,16
20230818,140900,1370615700,30300,30300,30300,30300,75
20230818,140800,1368343200,30300,30300,30300,30300,23
20230818,140700,1367646300,30300,30300,30300,30300,1
20230818,140600,1367616000,30300,30350,30350,30300,980
20230818,140500,1337921000,30300,30300,30300,30300,9
20230818,140400,1337648300,30350,30300,30350,30300,28
20230818,140300,1336799850,30300,30300,30300,30300,22
20230818,140200,1336133250,30350,30350,30350,30350,23
20230818,140100,1335435200,30350,30350,30350,30350,0
20230818,140000,1335435200,30350,30350,30350,30350,0
20230818,135900,1335435200,30350,30350,30350,30350,120
20230818,135800,1331793200,30300,30300,30300,30300,10
20230818,135700,1331490200,30350,30350,30350,30350,74
20230818,135600,1329244300,30350,30350,30350,30350,362
20230818,135500,1318257600,30300,30300,30300,30300,11
20230818,135400,1317924300,30300,30300,30300,30300,53
20230818,135300,1316318400,30350,30350,30350,30350,0
20230818,135200,1316318400,30350,30350,30350,30350,122
20230818,135100,1312615700,30350,30350,30350,30350,19
20230818,135000,1312039050,30350,30350,30400,30350,116
20230818,134900,1308516500,30350,30350,30350,30350,3
20230818,134800,1308425450,30350,30350,30350,30350,2
20230818,134700,1308364750,30400,30400,30400,30350,313
20230818,134600,1298854350,30400,30400,30400,30400,8
20230818,134500,1298611150,30350,30400,30400,30350,225
20230818,134400,1291780450,30400,30400,30400,30400,511
20230818,134300,1276246050,30400,30400,30400,30400,44
20230818,134200,1274908450,30350,30350,30350,30350,61
20230818,134100,1273057100,30350,30350,30400,30350,56
20230818,134000,1271355950,30400,30400,30400,30400,29
20230818,133900,1270474350,30350,30350,30350,30350,217
20230818,133800,1263888400,30350,30350,30350,30350,37
20230818,133700,1262765450,30350,30350,30350,30350,175
20230818,133600,1257454200,30350,30350,30350,30350,23
20230818,133500,1256756150,30350,30350,30400,30350,84
20230818,133400,1254204750,30350,30350,30350,30350,27
20230818,133300,1253385300,30350,30350,30350,30350,145
20230818,133200,1248984550,30350,30300,30350,30300,886
20230818,133100,1222106650,30300,30300,30300,30300,1082
20230818,133000,1189322050,30300,30300,30300,30300,240
20230818,132900,1182050050,30350,30300,30350,30300,82
20230818,132800,1179562600,30300,30300,30300,30300,0
20230818,132700,1179562600,30300,30300,30300,30300,12
20230818,132600,1179199000,30300,30300,30300,30300,40
20230818,132500,1177987000,30300,30300,30300,30300,48
20230818,132400,1176532600,30300,30300,30300,30300,0
20230818,132300,1176532600,30300,30250,30300,30250,124
20230818,132200,1172780400,30350,30300,30350,30300,76
20230818,132100,1170475950,30300,30300,30300,30250,75
20230818,132000,1168203500,30300,30300,30300,30300,26
20230818,131900,1167415700,30300,30300,30300,30300,44
20230818,131800,1166082500,30350,30350,30350,30350,0
20230818,131700,1166082500,30350,30300,30350,30300,114
20230818,131600,1162627350,30350,30300,30350,30300,74
20230818,131500,1160382950,30300,30300,30300,30300,30
20230818,131400,1159473950,30300,30300,30300,30300,380
20230818,131300,1147959950,30300,30300,30300,30300,1
20230818,131200,1147929650,30300,30300,30300,30300,0
20230818,131100,1147929650,30300,30300,30300,30300,86
20230818,131000,1145323850,30300,30300,30300,30300,19
20230818,130900,1144748150,30300,30300,30300,30300,1
20230818,130800,1144717850,30300,30300,30300,30300,1
20230818,130700,1144687550,30300,30250,30300,30250,116
20230818,130600,1141176750,30300,30300,30300,30300,89
20230818,130500,1138480050,30300,30300,30300,30250,201
20230818,130400,1132390850,30300,30300,30300,30300,1
20230818,130300,1132360550,30350,30350,30350,30350,1
20230818,130200,1132330200,30350,30350,30350,30350,1
20230818,130100,1132299850,30300,30300,30350,30300,139
20230818,130000,1128087600,30350,30300,30350,30300,244
20230818,125900,1120693550,30300,30300,30300,30300,17
20230818,125800,1120178450,30300,30300,30300,30300,0
20230818,125700,1120178450,30300,30300,30300,30300,22
20230818,125600,1119511850,30300,30300,30300,30300,7
20230818,125500,1119299750,30250,30250,30250,30250,0
20230818,125400,1119299750,30250,30250,30250,30250,22
20230818,125300,1118634250,30250,30250,30250,30250,52
20230818,125200,1117061250,30300,30250,30300,30250,40
20230818,125100,1115849350,30250,30250,30300,30250,27
20230818,125000,1115032350,30250,30250,30300,30250,12
20230818,124900,1114669000,30250,30300,30300,30250,4
20230818,124800,1114547950,30300,30300,30300,30300,6
20230818,124700,1114366150,30300,30300,30300,30300,48
20230818,124600,1112911750,30250,30250,30250,30250,0
20230818,124500,1112911750,30250,30250,30250,30250,15
20230818,124400,1112458000,30300,30300,30300,30300,0
20230818,124300,1112458000,30300,30250,30300,30250,36
20230818,124200,1111368050,30250,30250,30250,30250,0
20230818,124100,1111368050,30250,30250,30250,30250,1
20230818,124000,1111337800,30250,30250,30250,30250,0
20230818,123900,1111337800,30250,30250,30250,30250,189
20230818,123800,1105620550,30300,30250,30300,30250,36
20230818,123700,1104531300,30300,30300,30300,30300,7
20230818,123600,1104319200,30250,30250,30250,30250,58
20230818,123500,1102564700,30250,30250,30300,30250,27
20230818,123400,1101746800,30250,30250,30250,30250,0
20230818,123300,1101746800,30250,30300,30300,30250,140
20230818,123200,1097511400,30300,30300,30300,30300,4
20230818,123100,1097390200,30300,30300,30300,30300,32
20230818,123000,1096420600,30250,30300,30300,30250,58
20230818,122900,1094665750,30300,30250,30300,30250,42
20230818,122800,1093394250,30250,30250,30250,30250,22
20230818,122700,1092728750,30300,30300,30300,30300,27
20230818,122600,1091910650,30300,30300,30300,30300,2
20230818,122500,1091850050,30300,30300,30300,30300,0
20230818,122400,1091850050,30300,30300,30300,30300,267
20230818,122300,1083759950,30300,30300,30300,30300,28
20230818,122200,1082911550,30250,30250,30250,30250,0
20230818,122100,1082911550,30250,30250,30250,30250,7
20230818,122000,1082699800,30300,30300,30300,30300,51
20230818,121900,1081154500,30300,30300,30300,30300,0
20230818,121800,1081154500,30300,30300,30300,30300,44
20230818,121700,1079821300,30350,30300,30350,30300,122
20230818,121600,1076124650,30250,30250,30250,30250,1
20230818,121500,1076094400,30250,30250,30250,30250,289
20230818,121400,1067352150,30250,30350,30350,30250,469
20230818,121300,1053148700,30350,30400,30400,30350,12
20230818,121200,1052784150,30350,30350,30350,30350,102
20230818,121100,1049688450,30350,30350,30350,30350,18
20230818,121000,1049142150,30400,30400,30400,30350,35
20230818,120900,1048078500,30350,30350,30350,30350,1
20230818,120800,1048048150,30350,30350,30350,30350,0
20230818,120700,1048048150,30350,30400,30400,30350,18
20230818,120600,1047501300,30400,30400,30400,30350,29
20230818,120500,1046620050,30350,30350,30350,30350,0
20230818,120400,1046620050,30350,30350,30350,30350,1
20230818,120300,1046589700,30350,30350,30350,30350,150
20230818,120200,1042037200,30350,30350,30350,30350,29
20230818,120100,1041157050,30300,30300,30300,30300,16
20230818,120000,1040672250,30350,30350,30350,30350,1
20230818,115900,1040641900,30300,30300,30300,30300,1
20230818,115800,1040611600,30300,30300,30300,30300,0
20230818,115700,1040611600,30300,30300,30300,30300,0
20230818,115600,1040611600,30300,30300,30300,30300,50
20230818,115500,1039096600,30300,30300,30300,30300,0
20230818,115400,1039096600,30300,30300,30300,30300,50
20230818,115300,1037581600,30350,30250,30350,30250,60
20230818,115200,1035764000,30300,30300,30300,30300,22
20230818,115100,1035097400,30300,30300,30300,30300,43
20230818,115000,1033794500,30350,30300,30350,30300,197
20230818,114900,1027825300,30300,30250,30300,30200,293
20230818,114800,1018962100,30250,30250,30250,30250,4
20230818,114700,1018841100,30300,30300,30300,30200,363
20230818,114600,1007860750,30300,30300,30300,30300,147
20230818,114500,1003406650,30350,30300,30350,30300,112
20230818,114400,1000012950,30300,30300,30300,30300,13
20230818,114300,999619050,30300,30350,30350,30300,76
20230818,114200,997316200,30350,30350,30350,30350,10
20230818,114100,997012700,30350,30350,30350,30350,1
20230818,114000,996982350,30350,30400,30400,30350,371
20230818,113900,985722250,30400,30400,30400,30400,0
20230818,113800,985722250,30400,30400,30400,30400,277
20230818,113700,977301450,30400,30400,30400,30400,41
20230818,113600,976055050,30400,30400,30400,30400,44
20230818,113500,974717450,30400,30400,30400,30400,88
20230818,113400,972042250,30400,30450,30450,30400,61
20230818,113300,970187550,30450,30450,30450,30450,0
20230818,113200,970187550,30450,30450,30500,30450,381
20230818,113100,958586000,30500,30500,30500,30500,95
20230818,113000,955688500,30500,30500,30500,30500,38
20230818,112900,954529500,30500,30500,30500,30500,50
20230818,112800,953004500,30500,30500,30500,30500,24
20230818,112700,952272500,30500,30500,30500,30500,287
20230818,112600,943519000,30500,30500,30500,30500,167
20230818,112500,938425500,30500,30500,30500,30500,13
20230818,112400,938029000,30550,30550,30550,30500,1116
20230818,112300,903970350,30550,30550,30550,30500,61
20230818,112200,902108550,30600,30550,30600,30550,509
20230818,112100,886557900,30500,30550,30550,30500,35
20230818,112000,885489650,30550,30500,30550,30500,3
20230818,111900,885398100,30500,30450,30500,30450,37
20230818,111800,884270000,30500,30500,30550,30500,182
20230818,111700,878718900,30500,30450,30550,30450,773
20230818,111600,855144900,30450,30450,30500,30450,405
20230818,111500,842811700,30450,30450,30450,30450,1
20230818,111400,842781250,30450,30400,30450,30400,744
20230818,111300,820162250,30300,30350,30400,30300,114
20230818,111200,816702450,30350,30300,30350,30300,347
20230818,111100,806171300,30300,30300,30300,30300,13
20230818,111000,805777400,30300,30300,30300,30300,100
20230818,110900,802747400,30200,30300,30350,30200,887
20230818,110800,775894450,30300,30250,30300,30250,389
20230818,110700,764125200,30250,30250,30250,30250,0
20230818,110600,764125200,30250,30250,30300,30250,170
20230818,110500,758982650,30250,30250,30250,30250,5
20230818,110400,758831400,30200,30200,30200,30200,0
20230818,110300,758831400,30200,30200,30200,30200,0
20230818,110200,758831400,30200,30150,30200,30150,19
20230818,110100,758258050,30200,30200,30200,30200,47
20230818,110000,756838650,30200,30150,30200,30150,132
20230818,105900,752853000,30150,30150,30150,30150,201
20230818,105800,746792850,30200,30200,30200,30200,112
20230818,105700,743410450,30200,30250,30250,30200,180
20230818,105600,737972700,30250,30250,30250,30250,100
20230818,105500,734947700,30250,30150,30250,30150,250
20230818,105400,727396050,30150,30100,30150,30100,398
20230818,105300,715396400,30100,30100,30100,30100,27
20230818,105200,714583700,30100,30100,30100,30100,0
20230818,105100,714583700,30100,30100,30100,30100,17
20230818,105000,714072000,30100,30100,30100,30100,198
20230818,104900,708112200,30050,30050,30050,30050,200
20230818,104800,702102200,30050,30050,30050,30050,49
20230818,104700,700629750,30050,30050,30050,30050,57
20230818,104600,698916900,30050,30050,30050,30050,300
20230818,104500,689901900,30050,30050,30050,30050,0
20230818,104400,689901900,30050,30000,30100,29950,842
20230818,104300,664619400,30050,30050,30050,30050,64
20230818,104200,662696200,30050,30050,30050,30050,124
20230818,104100,658970000,30050,30050,30050,30050,235
20230818,104000,651908250,30050,30100,30100,30050,60
20230818,103900,650103250,30050,30050,30050,30050,50
20230818,103800,648600750,30100,30050,30100,30050,39
20230818,103700,647428600,30100,30100,30100,30100,11
20230818,103600,647097500,30100,30100,30100,30100,1
20230818,103500,647067400,30050,30100,30100,30050,25
20230818,103400,646316000,30100,30100,30100,30050,60
20230818,103300,644511600,30100,30050,30100,30050,237
20230818,103200,637387900,30050,30100,30100,30050,32
20230818,103100,636425200,30100,30100,30100,30100,0
20230818,103000,636425200,30100,30100,30100,30100,24
20230818,102900,635702800,30100,30150,30150,30100,24
20230818,102800,634980300,30150,30150,30150,30100,188
20230818,102700,629319550,30150,30150,30150,30100,73
20230818,102600,627120800,30150,30150,30150,30150,1
20230818,102500,627090650,30150,30150,30150,30150,13
20230818,102400,626698700,30100,30100,30100,30100,45
20230818,102300,625344200,30200,30100,30200,30050,152
20230818,102200,620768900,30100,30100,30100,30100,450
20230818,102100,607223900,30200,30100,30200,30100,397
20230818,102000,595263150,30100,30050,30100,30050,10
20230818,101900,594962250,30050,30000,30050,30000,263
20230818,101800,587071000,29950,29950,29950,29950,1
20230818,101700,587041050,29950,29950,29950,29950,39
20230818,101600,585873000,29950,29900,29950,29900,354
20230818,101500,575277550,29900,29900,29900,29850,1255
20230818,101400,537760550,29850,29900,29900,29850,769
20230818,101300,514774750,29950,29900,29950,29900,98
20230818,101200,511843650,29900,29950,29950,29900,157
20230818,101100,507143000,29950,29950,29950,29950,217
20230818,101000,500643850,29950,29950,29950,29950,110
20230818,100900,497349350,29900,29950,29950,29900,100
20230818,100800,494359000,29950,29950,29950,29950,225
20230818,100700,487620250,30000,30000,30000,30000,1
20230818,100600,487590250,30000,30000,30000,30000,4
20230818,100500,487470250,30000,30000,30000,30000,1
20230818,100400,487440250,30000,29950,30000,29950,166
20230818,100300,482468500,30000,29950,30000,29950,26
20230818,100200,481689600,30000,30000,30000,30000,49
20230818,100100,480219600,29950,29950,29950,29950,1
20230818,100000,480189650,30000,30000,30000,30000,29
20230818,095900,479319650,29950,29900,29950,29900,176
20230818,095800,474050750,29950,30050,30050,29950,956
20230818,095700,445379900,30050,30050,30050,30050,382
20230818,095600,433900800,30100,30100,30100,30100,0
20230818,095500,433900800,30100,30100,30100,30100,8
20230818,095400,433660000,30100,30100,30100,30050,61
20230818,095300,431824400,30100,30150,30150,30100,634
20230818,095200,412739300,30150,30150,30200,30150,111
20230818,095100,409392600,30150,30100,30150,30100,457
20230818,095000,395614550,30150,30200,30200,30150,301
20230818,094900,386528000,30200,30250,30250,30200,15
20230818,094800,386074750,30250,30250,30250,30250,0
20230818,094700,386074750,30250,30250,30250,30250,5
20230818,094600,385923500,30200,30250,30250,30200,47
20230818,094500,384503950,30250,30250,30250,30250,0
20230818,094400,384503950,30250,30250,30250,30250,0
20230818,094300,384503950,30250,30250,30250,30250,15
20230818,094200,384050200,30250,30300,30300,30250,24
20230818,094100,383324100,30250,30250,30250,30250,0
20230818,094000,383324100,30250,30300,30300,30250,72
20230818,093900,381145900,30250,30350,30350,30250,98
20230818,093800,378177700,30300,30300,30350,30300,246
20230818,093700,370723850,30250,30250,30250,30250,149
20230818,093600,366216600,30200,30200,30200,30200,30
20230818,093500,365310600,30200,30200,30200,30200,79
20230818,093400,362924800,30200,30150,30200,30100,252
20230818,093300,355322200,30150,30200,30200,30150,217
20230818,093200,348775350,30200,30200,30200,30200,1
20230818,093100,348745150,30200,30200,30300,30150,427
20230818,093000,335851700,30200,30150,30200,30150,163
20230818,092900,330929200,30150,30250,30250,30150,577
20230818,092800,313485650,30300,30350,30350,30300,48
20230818,092700,312028950,30300,30300,30350,30300,113
20230818,092600,308604800,30350,30300,30350,30300,102
20230818,092500,305509200,30350,30300,30350,30300,910
20230818,092400,277934700,30300,30250,30300,30250,47
20230818,092300,276512600,30250,30250,30250,30250,76
20230818,092200,274213600,30250,30200,30250,30200,209
20230818,092100,267895500,30200,30300,30300,30200,63
20230818,092000,265990250,30300,30250,30300,30150,308
20230818,091900,256681200,30200,30150,30200,30150,684
20230818,091800,236052900,30100,30100,30150,30100,283
20230818,091700,227534500,30100,30100,30150,30100,500
20230818,091600,212475400,30150,30150,30150,30150,10
20230818,091500,212173900,30150,30150,30150,30050,428
20230818,091400,199281700,30150,30100,30150,30100,131
20230818,091300,195333300,30100,30050,30100,30050,179
20230818,091200,189950850,30100,30100,30100,30100,30
20230818,091100,189047850,30050,30050,30100,30050,99
20230818,091000,186071900,30050,30150,30150,30050,781
20230818,090900,162546650,30150,30050,30150,30050,477
20230818,090800,148190750,30000,30100,30100,30000,454
20230818,090700,134536650,30150,29950,30150,29950,553
20230818,090600,117910750,29950,29900,29950,29900,211
20230818,090500,111596550,29850,29800,29900,29800,370
20230818,090400,100561450,29750,29800,29800,29700,373
20230818,090300,89471300,29800,29650,29800,29650,742
20230818,090200,67426800,29600,29500,29650,29500,689
20230818,090100,47036100,29500,29600,29600,29450,611
20230818,090000,29006800,29500,29300,29650,29300,989