KissMeData/300080/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,203100,2789996300,32200,32200,32200,32200,1206
20230727,203000,2789996300,32200,32200,32200,32200,0
20230727,202900,2789996300,32200,32200,32200,32200,0
20230727,202800,2789996300,32200,32200,32200,32200,0
20230727,202700,2789996300,32200,32200,32200,32200,0
20230727,202600,2789996300,32200,32200,32200,32200,0
20230727,202500,2789996300,32200,32200,32200,32200,0
20230727,202400,2789996300,32200,32200,32200,32200,0
20230727,202300,2789996300,32200,32200,32200,32200,0
20230727,202200,2789996300,32200,32200,32200,32200,0
20230727,202100,2789996300,32200,32200,32200,32200,0
20230727,202000,2789996300,32200,32200,32200,32200,0
20230727,201900,2789996300,32200,32200,32200,32200,0
20230727,201800,2789996300,32200,32200,32200,32200,0
20230727,201700,2789996300,32200,32200,32200,32200,0
20230727,201600,2789996300,32200,32200,32200,32200,0
20230727,201500,2789996300,32200,32200,32200,32200,0
20230727,201400,2789996300,32200,32200,32200,32200,0
20230727,201300,2789996300,32200,32200,32200,32200,0
20230727,201200,2789996300,32200,32200,32200,32200,0
20230727,201100,2789996300,32200,32200,32200,32200,0
20230727,201000,2789996300,32200,32200,32200,32200,0
20230727,200900,2789996300,32200,32200,32200,32200,0
20230727,200800,2789996300,32200,32200,32200,32200,0
20230727,200700,2789996300,32200,32200,32200,32200,0
20230727,200600,2789996300,32200,32200,32200,32200,0
20230727,200500,2789996300,32200,32200,32200,32200,0
20230727,200400,2789996300,32200,32200,32200,32200,0
20230727,200300,2789996300,32200,32200,32200,32200,0
20230727,200200,2789996300,32200,32200,32200,32200,0
20230727,200100,2789996300,32200,32200,32200,32200,1206
20230727,200000,2789996300,32200,32200,32200,32200,0
20230727,195900,2789996300,32200,32200,32200,32200,0
20230727,195800,2789996300,32200,32200,32200,32200,0
20230727,195700,2789996300,32200,32200,32200,32200,0
20230727,195600,2789996300,32200,32200,32200,32200,0
20230727,195500,2789996300,32200,32200,32200,32200,0
20230727,195400,2789996300,32200,32200,32200,32200,0
20230727,195300,2789996300,32200,32200,32200,32200,0
20230727,195200,2789996300,32200,32200,32200,32200,0
20230727,195100,2789996300,32200,32200,32200,32200,0
20230727,195000,2789996300,32200,32200,32200,32200,0
20230727,194900,2789996300,32200,32200,32200,32200,0
20230727,194800,2789996300,32200,32200,32200,32200,0
20230727,194700,2789996300,32200,32200,32200,32200,0
20230727,194600,2789996300,32200,32200,32200,32200,0
20230727,194500,2789996300,32200,32200,32200,32200,0
20230727,194400,2789996300,32200,32200,32200,32200,0
20230727,194300,2789996300,32200,32200,32200,32200,0
20230727,194200,2789996300,32200,32200,32200,32200,0
20230727,194100,2789996300,32200,32200,32200,32200,0
20230727,194000,2789996300,32200,32200,32200,32200,0
20230727,193900,2789996300,32200,32200,32200,32200,0
20230727,193800,2789996300,32200,32200,32200,32200,0
20230727,193700,2789996300,32200,32200,32200,32200,0
20230727,193600,2789996300,32200,32200,32200,32200,0
20230727,193500,2789996300,32200,32200,32200,32200,0
20230727,193400,2789996300,32200,32200,32200,32200,0
20230727,193300,2789996300,32200,32200,32200,32200,0
20230727,193200,2789996300,32200,32200,32200,32200,0
20230727,193100,2789996300,32200,32200,32200,32200,1206
20230727,193000,2789996300,32200,32200,32200,32200,0
20230727,192900,2789996300,32200,32200,32200,32200,0
20230727,192800,2789996300,32200,32200,32200,32200,0
20230727,192700,2789996300,32200,32200,32200,32200,0
20230727,192600,2789996300,32200,32200,32200,32200,0
20230727,192500,2789996300,32200,32200,32200,32200,0
20230727,192400,2789996300,32200,32200,32200,32200,0
20230727,192300,2789996300,32200,32200,32200,32200,0
20230727,192200,2789996300,32200,32200,32200,32200,0
20230727,192100,2789996300,32200,32200,32200,32200,0
20230727,192000,2789996300,32200,32200,32200,32200,0
20230727,191900,2789996300,32200,32200,32200,32200,0
20230727,191800,2789996300,32200,32200,32200,32200,0
20230727,191700,2789996300,32200,32200,32200,32200,0
20230727,191600,2789996300,32200,32200,32200,32200,0
20230727,191500,2789996300,32200,32200,32200,32200,0
20230727,191400,2789996300,32200,32200,32200,32200,0
20230727,191300,2789996300,32200,32200,32200,32200,0
20230727,191200,2789996300,32200,32200,32200,32200,0
20230727,191100,2789996300,32200,32200,32200,32200,0
20230727,191000,2789996300,32200,32200,32200,32200,0
20230727,190900,2789996300,32200,32200,32200,32200,0
20230727,190800,2789996300,32200,32200,32200,32200,0
20230727,190700,2789996300,32200,32200,32200,32200,0
20230727,190600,2789996300,32200,32200,32200,32200,0
20230727,190500,2789996300,32200,32200,32200,32200,0
20230727,190400,2789996300,32200,32200,32200,32200,0
20230727,190300,2789996300,32200,32200,32200,32200,0
20230727,190200,2789996300,32200,32200,32200,32200,0
20230727,190100,2789996300,32200,32200,32200,32200,1206
20230727,190000,2789996300,32200,32200,32200,32200,0
20230727,185900,2789996300,32200,32200,32200,32200,0
20230727,185800,2789996300,32200,32200,32200,32200,0
20230727,185700,2789996300,32200,32200,32200,32200,0
20230727,185600,2789996300,32200,32200,32200,32200,0
20230727,185500,2789996300,32200,32200,32200,32200,0
20230727,185400,2789996300,32200,32200,32200,32200,0
20230727,185300,2789996300,32200,32200,32200,32200,0
20230727,185200,2789996300,32200,32200,32200,32200,0
20230727,185100,2789996300,32200,32200,32200,32200,0
20230727,185000,2789996300,32200,32200,32200,32200,0
20230727,184900,2789996300,32200,32200,32200,32200,0
20230727,184800,2789996300,32200,32200,32200,32200,0
20230727,184700,2789996300,32200,32200,32200,32200,0
20230727,184600,2789996300,32200,32200,32200,32200,0
20230727,184500,2789996300,32200,32200,32200,32200,0
20230727,184400,2789996300,32200,32200,32200,32200,0
20230727,184300,2789996300,32200,32200,32200,32200,0
20230727,184200,2789996300,32200,32200,32200,32200,0
20230727,184100,2789996300,32200,32200,32200,32200,0
20230727,184000,2789996300,32200,32200,32200,32200,0
20230727,183900,2789996300,32200,32200,32200,32200,0
20230727,183800,2789996300,32200,32200,32200,32200,0
20230727,183700,2789996300,32200,32200,32200,32200,0
20230727,183600,2789996300,32200,32200,32200,32200,0
20230727,183500,2789996300,32200,32200,32200,32200,0
20230727,183400,2789996300,32200,32200,32200,32200,0
20230727,183300,2789996300,32200,32200,32200,32200,0
20230727,183200,2789996300,32200,32200,32200,32200,0
20230727,183100,2789996300,32200,32200,32200,32200,1206
20230727,183000,2789996300,32200,32200,32200,32200,0
20230727,182900,2789996300,32200,32200,32200,32200,0
20230727,182800,2789996300,32200,32200,32200,32200,0
20230727,182700,2789996300,32200,32200,32200,32200,0
20230727,182600,2789996300,32200,32200,32200,32200,0
20230727,182500,2789996300,32200,32200,32200,32200,0
20230727,182400,2789996300,32200,32200,32200,32200,0
20230727,182300,2789996300,32200,32200,32200,32200,0
20230727,182200,2789996300,32200,32200,32200,32200,0
20230727,182100,2789996300,32200,32200,32200,32200,0
20230727,182000,2789996300,32200,32200,32200,32200,0
20230727,181900,2789996300,32200,32200,32200,32200,0
20230727,181800,2789996300,32200,32200,32200,32200,0
20230727,181700,2789996300,32200,32200,32200,32200,0
20230727,181600,2789996300,32200,32200,32200,32200,0
20230727,181500,2789996300,32200,32200,32200,32200,0
20230727,181400,2789996300,32200,32200,32200,32200,0
20230727,181300,2789996300,32200,32200,32200,32200,0
20230727,181200,2789996300,32200,32200,32200,32200,0
20230727,181100,2789996300,32200,32200,32200,32200,0
20230727,181000,2789996300,32200,32200,32200,32200,0
20230727,180900,2789996300,32200,32200,32200,32200,0
20230727,180800,2789996300,32200,32200,32200,32200,0
20230727,180700,2789996300,32200,32200,32200,32200,0
20230727,180600,2789996300,32200,32200,32200,32200,0
20230727,180500,2789996300,32200,32200,32200,32200,0
20230727,180400,2789996300,32200,32200,32200,32200,0
20230727,180300,2789996300,32200,32200,32200,32200,0
20230727,180200,2789996300,32200,32200,32200,32200,0
20230727,180100,2789996300,32200,32200,32200,32200,1206
20230727,180000,2789996300,32200,32200,32200,32200,0
20230727,175900,2789996300,32200,32200,32200,32200,0
20230727,175800,2789996300,32200,32200,32200,32200,0
20230727,175700,2789996300,32200,32200,32200,32200,0
20230727,175600,2789996300,32200,32200,32200,32200,0
20230727,175500,2789996300,32200,32200,32200,32200,0
20230727,175400,2789996300,32200,32200,32200,32200,0
20230727,175300,2789996300,32200,32200,32200,32200,0
20230727,175200,2789996300,32200,32200,32200,32200,0
20230727,175100,2789996300,32200,32200,32200,32200,0
20230727,175000,2789996300,32200,32200,32200,32200,0
20230727,174900,2789996300,32200,32200,32200,32200,0
20230727,174800,2789996300,32200,32200,32200,32200,0
20230727,174700,2789996300,32200,32200,32200,32200,0
20230727,174600,2789996300,32200,32200,32200,32200,0
20230727,174500,2789996300,32200,32200,32200,32200,0
20230727,174400,2789996300,32200,32200,32200,32200,0
20230727,174300,2789996300,32200,32200,32200,32200,0
20230727,174200,2789996300,32200,32200,32200,32200,0
20230727,174100,2789996300,32200,32200,32200,32200,0
20230727,174000,2789996300,32200,32200,32200,32200,0
20230727,173900,2789996300,32200,32200,32200,32200,0
20230727,173800,2789996300,32200,32200,32200,32200,0
20230727,173700,2789996300,32200,32200,32200,32200,0
20230727,173600,2789996300,32200,32200,32200,32200,0
20230727,173500,2789996300,32200,32200,32200,32200,0
20230727,173400,2789996300,32200,32200,32200,32200,0
20230727,173300,2789996300,32200,32200,32200,32200,0
20230727,173200,2789996300,32200,32200,32200,32200,0
20230727,173100,2789996300,32200,32200,32200,32200,1206
20230727,173000,2789996300,32200,32200,32200,32200,0
20230727,172900,2789996300,32200,32200,32200,32200,0
20230727,172800,2789996300,32200,32200,32200,32200,0
20230727,172700,2789996300,32200,32200,32200,32200,0
20230727,172600,2789996300,32200,32200,32200,32200,0
20230727,172500,2789996300,32200,32200,32200,32200,0
20230727,172400,2789996300,32200,32200,32200,32200,0
20230727,172300,2789996300,32200,32200,32200,32200,0
20230727,172200,2789996300,32200,32200,32200,32200,0
20230727,172100,2789996300,32200,32200,32200,32200,0
20230727,172000,2789996300,32200,32200,32200,32200,0
20230727,171900,2789996300,32200,32200,32200,32200,0
20230727,171800,2789996300,32200,32200,32200,32200,0
20230727,171700,2789996300,32200,32200,32200,32200,0
20230727,171600,2789996300,32200,32200,32200,32200,0
20230727,171500,2789996300,32200,32200,32200,32200,0
20230727,171400,2789996300,32200,32200,32200,32200,0
20230727,171300,2789996300,32200,32200,32200,32200,0
20230727,171200,2789996300,32200,32200,32200,32200,0
20230727,171100,2789996300,32200,32200,32200,32200,0
20230727,171000,2789996300,32200,32200,32200,32200,0
20230727,170900,2789996300,32200,32200,32200,32200,0
20230727,170800,2789996300,32200,32200,32200,32200,0
20230727,170700,2789996300,32200,32200,32200,32200,0
20230727,170600,2789996300,32200,32200,32200,32200,0
20230727,170500,2789996300,32200,32200,32200,32200,0
20230727,170400,2789996300,32200,32200,32200,32200,0
20230727,170300,2789996300,32200,32200,32200,32200,0
20230727,170200,2789996300,32200,32200,32200,32200,0
20230727,170100,2789996300,32200,32200,32200,32200,1206
20230727,170000,2789996300,32200,32200,32200,32200,0
20230727,165900,2789996300,32200,32200,32200,32200,0
20230727,165800,2789996300,32200,32200,32200,32200,0
20230727,165700,2789996300,32200,32200,32200,32200,0
20230727,165600,2789996300,32200,32200,32200,32200,0
20230727,165500,2789996300,32200,32200,32200,32200,0
20230727,165400,2789996300,32200,32200,32200,32200,0
20230727,165300,2789996300,32200,32200,32200,32200,0
20230727,165200,2789996300,32200,32200,32200,32200,0
20230727,165100,2789996300,32200,32200,32200,32200,0
20230727,165000,2789996300,32200,32200,32200,32200,0
20230727,164900,2789996300,32200,32200,32200,32200,0
20230727,164800,2789996300,32200,32200,32200,32200,0
20230727,164700,2789996300,32200,32200,32200,32200,0
20230727,164600,2789996300,32200,32200,32200,32200,0
20230727,164500,2789996300,32200,32200,32200,32200,0
20230727,164400,2789996300,32200,32200,32200,32200,0
20230727,164300,2789996300,32200,32200,32200,32200,0
20230727,164200,2789996300,32200,32200,32200,32200,0
20230727,164100,2789996300,32200,32200,32200,32200,0
20230727,164000,2789996300,32200,32200,32200,32200,0
20230727,163900,2789996300,32200,32200,32200,32200,0
20230727,163800,2789996300,32200,32200,32200,32200,0
20230727,163700,2789996300,32200,32200,32200,32200,0
20230727,163600,2789996300,32200,32200,32200,32200,0
20230727,163500,2789996300,32200,32200,32200,32200,0
20230727,163400,2789996300,32200,32200,32200,32200,0
20230727,163300,2789996300,32200,32200,32200,32200,0
20230727,163200,2789996300,32200,32200,32200,32200,0
20230727,163100,2789996300,32200,32200,32200,32200,1206
20230727,163000,2789996300,32200,32200,32200,32200,0
20230727,162900,2789996300,32200,32200,32200,32200,0
20230727,162800,2789996300,32200,32200,32200,32200,0
20230727,162700,2789996300,32200,32200,32200,32200,0
20230727,162600,2789996300,32200,32200,32200,32200,0
20230727,162500,2789996300,32200,32200,32200,32200,0
20230727,162400,2789996300,32200,32200,32200,32200,0
20230727,162300,2789996300,32200,32200,32200,32200,0
20230727,162200,2789996300,32200,32200,32200,32200,0
20230727,162100,2789996300,32200,32200,32200,32200,0
20230727,162000,2789996300,32200,32200,32200,32200,0
20230727,161900,2789996300,32200,32200,32200,32200,0
20230727,161800,2789996300,32200,32200,32200,32200,0
20230727,161700,2789996300,32200,32200,32200,32200,0
20230727,161600,2789996300,32200,32200,32200,32200,0
20230727,161500,2789996300,32200,32200,32200,32200,0
20230727,161400,2789996300,32200,32200,32200,32200,0
20230727,161300,2789996300,32200,32200,32200,32200,0
20230727,161200,2789996300,32200,32200,32200,32200,0
20230727,161100,2789996300,32200,32200,32200,32200,0
20230727,161000,2789996300,32200,32200,32200,32200,0
20230727,160900,2789996300,32200,32200,32200,32200,0
20230727,160800,2789996300,32200,32200,32200,32200,0
20230727,160700,2789996300,32200,32200,32200,32200,0
20230727,160600,2789996300,32200,32200,32200,32200,0
20230727,160500,2789996300,32200,32200,32200,32200,0
20230727,160400,2789996300,32200,32200,32200,32200,0
20230727,160300,2789996300,32200,32200,32200,32200,0
20230727,160200,2789996300,32200,32200,32200,32200,0
20230727,160100,2789996300,32200,32200,32200,32200,1206
20230727,160000,2789996300,32200,32200,32200,32200,0
20230727,155900,2789996300,32200,32200,32200,32200,0
20230727,155800,2789996300,32200,32200,32200,32200,0
20230727,155700,2789996300,32200,32200,32200,32200,0
20230727,155600,2789996300,32200,32200,32200,32200,0
20230727,155500,2789996300,32200,32200,32200,32200,0
20230727,155400,2789996300,32200,32200,32200,32200,0
20230727,155300,2789996300,32200,32200,32200,32200,0
20230727,155200,2789996300,32200,32200,32200,32200,0
20230727,155100,2789996300,32200,32200,32200,32200,0
20230727,155000,2789996300,32200,32200,32200,32200,0
20230727,154900,2789996300,32200,32200,32200,32200,0
20230727,154800,2789996300,32200,32200,32200,32200,0
20230727,154700,2789996300,32200,32200,32200,32200,0
20230727,154600,2789996300,32200,32200,32200,32200,0
20230727,154500,2789996300,32200,32200,32200,32200,0
20230727,154400,2789996300,32200,32200,32200,32200,0
20230727,154300,2789996300,32200,32200,32200,32200,0
20230727,154200,2789996300,32200,32200,32200,32200,0
20230727,154100,2789996300,32200,32200,32200,32200,0
20230727,154000,2789996300,32200,32200,32200,32200,0
20230727,153900,2789996300,32200,32200,32200,32200,0
20230727,153800,2789996300,32200,32200,32200,32200,0
20230727,153700,2789996300,32200,32200,32200,32200,0
20230727,153600,2789996300,32200,32200,32200,32200,0
20230727,153500,2789996300,32200,32200,32200,32200,0
20230727,153400,2789996300,32200,32200,32200,32200,0
20230727,153300,2789996300,32200,32200,32200,32200,0
20230727,153200,2789996300,32200,32200,32200,32200,0
20230727,153100,2789996300,32200,32200,32200,32200,1206
20230727,153000,2789996300,32200,32200,32200,32200,1206
20230727,152900,2751163100,32450,32450,32450,32450,0
20230727,152800,2751163100,32450,32450,32450,32450,0
20230727,152700,2751163100,32450,32450,32450,32450,0
20230727,152600,2751163100,32450,32450,32450,32450,0
20230727,152500,2751163100,32450,32450,32450,32450,0
20230727,152400,2751163100,32450,32450,32450,32450,0
20230727,152300,2751163100,32450,32450,32450,32450,0
20230727,152200,2751163100,32450,32450,32450,32450,0
20230727,152100,2751163100,32450,32450,32450,32450,0
20230727,152000,2751163100,32450,32450,32450,32450,0
20230727,151900,2751163100,32450,32200,32450,32200,34
20230727,151800,2750063550,32200,32050,32200,32050,114
20230727,151700,2746403350,32050,32050,32050,32000,86
20230727,151600,2743648200,32150,32100,32150,32050,72
20230727,151500,2741337700,32050,32000,32050,32000,126
20230727,151400,2737302900,32000,31950,32000,31900,72
20230727,151300,2735004850,31950,31950,31950,31900,205
20230727,151200,2728461800,32000,32050,32050,32000,47
20230727,151100,2726957700,32050,32050,32050,32050,20
20230727,151000,2726316700,32050,31900,32050,31800,173
20230727,150900,2720793350,31900,31850,31900,31800,50
20230727,150800,2719201450,31750,31750,31900,31700,202
20230727,150700,2712785100,31950,31900,31950,31600,765
20230727,150600,2688520500,31900,32050,32100,31900,1848
20230727,150500,2629383250,32050,32050,32100,32050,76
20230727,150400,2626947400,32100,32150,32150,32050,157
20230727,150300,2621904950,32100,32200,32250,32100,178
20230727,150200,2616174550,32250,32200,32250,32200,205
20230727,150100,2609571250,32200,32200,32200,32200,5
20230727,150000,2609410250,32200,32200,32200,32200,1
20230727,145900,2609378050,32150,32150,32150,32150,20
20230727,145800,2608735050,32200,32200,32200,32200,0
20230727,145700,2608735050,32200,32200,32200,32200,1
20230727,145600,2608702850,32250,32200,32250,32200,144
20230727,145500,2604066000,32250,32250,32300,32250,204
20230727,145400,2597486950,32250,32250,32250,32250,1
20230727,145300,2597454700,32350,32350,32350,32350,6
20230727,145200,2597260600,32300,32400,32400,32300,76
20230727,145100,2594799550,32400,32400,32400,32400,0
20230727,145000,2594799550,32400,32400,32400,32400,300
20230727,144900,2585079550,32400,32350,32400,32350,3
20230727,144800,2584982450,32350,32350,32350,32350,10
20230727,144700,2584658950,32350,32350,32350,32350,1
20230727,144600,2584626600,32300,32300,32300,32300,48
20230727,144500,2583076200,32350,32350,32350,32350,0
20230727,144400,2583076200,32350,32300,32350,32250,37
20230727,144300,2581880200,32300,32250,32300,32250,213
20230727,144200,2575008550,32200,32150,32200,32150,266
20230727,144100,2566443600,32200,32450,32450,32200,275
20230727,144000,2557574650,32300,32300,32450,32300,178
20230727,143900,2551825100,32350,32400,32400,32350,106
20230727,143800,2548395700,32450,32400,32450,32400,2
20230727,143700,2548330850,32450,32450,32450,32450,0
20230727,143600,2548330850,32450,32450,32450,32450,4
20230727,143500,2548201050,32450,32500,32500,32450,40
20230727,143400,2546902650,32550,32500,32550,32500,513
20230727,143300,2530204650,32500,32650,32650,32500,298
20230727,143200,2520494300,32650,32650,32650,32650,0
20230727,143100,2520494300,32650,32650,32650,32600,380
20230727,143000,2508105800,32650,32600,32650,32600,135
20230727,142900,2503704550,32600,32600,32600,32600,0
20230727,142800,2503704550,32600,32650,32650,32600,119
20230727,142700,2499820650,32500,32550,32600,32500,31
20230727,142600,2498812350,32550,32400,32750,32400,737
20230727,142500,2474786250,32350,32300,32350,32300,53
20230727,142400,2473073600,32350,32250,32350,32250,500
20230727,142300,2456926900,32200,31850,32200,31850,554
20230727,142200,2439185650,31850,31900,31900,31850,44
20230727,142100,2437782800,32050,31950,32050,31850,350
20230727,142000,2426626750,31950,31950,31950,31950,50
20230727,141900,2425029250,31950,31850,31950,31850,346
20230727,141800,2414004650,31850,31900,31900,31850,90
20230727,141700,2411135850,31950,31750,31950,31600,1500
20230727,141600,2363478600,31900,31900,31900,31900,58
20230727,141500,2361628400,31900,31850,31900,31700,405
20230727,141400,2348749000,31900,31900,31900,31900,43
20230727,141300,2347377300,31900,31900,31900,31900,0
20230727,141200,2347377300,31900,31900,31900,31900,0
20230727,141100,2347377300,31900,31900,31900,31900,402
20230727,141000,2334553500,31900,31900,31900,31900,1
20230727,140900,2334521600,31850,31950,31950,31850,327
20230727,140800,2324102250,31900,31950,31950,31900,126
20230727,140700,2320082800,31900,31950,32000,31900,8
20230727,140600,2319827450,32000,31950,32000,31950,45
20230727,140500,2318388150,32000,31950,32000,31950,70
20230727,140400,2316151500,32000,32000,32000,32000,68
20230727,140300,2313975500,31950,32000,32000,31950,71
20230727,140200,2311704650,32000,32000,32000,32000,37
20230727,140100,2310520650,32000,32000,32000,31900,53
20230727,140000,2308825050,32000,32050,32050,32000,4
20230727,135900,2308697000,32000,32000,32000,32000,42
20230727,135800,2307353000,32000,32000,32000,32000,1
20230727,135700,2307321000,32000,31850,32000,31850,157
20230727,135600,2302315900,31950,31950,32000,31750,483
20230727,135500,2286946850,32000,32000,32000,32000,1
20230727,135400,2286914850,32000,32000,32000,32000,39
20230727,135300,2285666850,32000,32000,32000,32000,2
20230727,135200,2285602850,32000,31850,32000,31850,213
20230727,135100,2278808500,31850,31850,31850,31850,3
20230727,135000,2278712950,31850,31850,31850,31850,44
20230727,134900,2277311550,31700,31700,31800,31700,273
20230727,134800,2268637650,31700,31700,31700,31700,115
20230727,134700,2264992150,31800,31800,31800,31800,33
20230727,134600,2263942750,31750,31750,31750,31750,7
20230727,134500,2263720500,31700,31800,31800,31700,70
20230727,134400,2261494700,31800,31800,31800,31800,1
20230727,134300,2261462900,31850,31700,31850,31650,154
20230727,134200,2256587400,31650,31700,31750,31650,1650
20230727,134100,2204320350,31700,31800,31950,31700,2192
20230727,134000,2134734850,31900,32000,32050,31700,1514
20230727,133900,2086596000,32050,32050,32050,32050,0
20230727,133800,2086596000,32050,32050,32050,32050,0
20230727,133700,2086596000,32050,32050,32050,32050,0
20230727,133600,2086596000,32050,32050,32050,32050,50
20230727,133500,2084993500,32050,31950,32050,31950,17
20230727,133400,2084449500,32000,32000,32000,32000,0
20230727,133300,2084449500,32000,31950,32000,31900,106
20230727,133200,2081061650,32000,32000,32000,32000,30
20230727,133100,2080101650,32000,32050,32050,32000,288
20230727,133000,2070885600,32000,32000,32000,32000,32
20230727,132900,2069861600,32050,32050,32050,32050,0
20230727,132800,2069861600,32050,32050,32050,32050,1
20230727,132700,2069829550,32050,32100,32150,32050,54
20230727,132600,2068096950,32000,32000,32100,32000,210
20230727,132500,2061376850,32000,32100,32100,31900,263
20230727,132400,2052966950,32100,32000,32100,32000,309
20230727,132300,2043072600,32000,31800,32000,31800,314
20230727,132200,2033050200,31900,31900,31900,31900,0
20230727,132100,2033050200,31900,31900,31900,31900,37
20230727,132000,2031869900,31900,31900,31900,31800,55
20230727,131900,2030120650,31850,31850,31950,31850,179
20230727,131800,2024414500,31950,31850,31950,31850,25
20230727,131700,2023618150,31950,31850,31950,31850,10
20230727,131600,2023299550,31950,31950,31950,31950,1
20230727,131500,2023267600,31950,31950,31950,31950,1
20230727,131400,2023235650,31800,31850,31850,31800,94
20230727,131300,2020245950,31950,32100,32150,31950,272
20230727,131200,2011541350,32100,31950,32100,31950,72
20230727,131100,2009237450,31950,31900,31950,31900,16
20230727,131000,2008727000,31900,31850,31900,31850,251
20230727,130900,2000725450,31850,31800,31850,31800,201
20230727,130800,1994333600,31800,31750,31800,31750,16
20230727,130700,1993825550,31800,31800,31800,31800,0
20230727,130600,1993825550,31800,31750,31800,31750,15
20230727,130500,1993349200,31750,31800,31800,31700,41
20230727,130400,1992048400,31550,31700,31750,31550,587
20230727,130300,1973501900,31700,31700,31700,31700,3
20230727,130200,1973406800,31800,31800,31800,31800,0
20230727,130100,1973406800,31800,31800,31800,31800,1
20230727,130000,1973375000,31800,31700,31800,31700,2
20230727,125900,1973311500,31700,31700,31700,31600,254
20230727,125800,1965276550,31700,31700,31750,31700,28
20230727,125700,1964388400,31700,31700,31700,31700,31
20230727,125600,1963405700,31700,31750,31750,31700,94
20230727,125500,1960424850,31800,31800,31800,31800,0
20230727,125400,1960424850,31800,31800,31800,31800,149
20230727,125300,1955686650,31700,31700,31750,31700,124
20230727,125200,1951755750,31650,31700,31700,31650,19
20230727,125100,1951154200,31700,31650,31700,31650,36
20230727,125000,1950014750,31700,31700,31700,31700,147
20230727,124900,1945354850,31750,31700,31750,31700,56
20230727,124800,1943579600,31750,31750,31750,31750,0
20230727,124700,1943579600,31750,31700,31750,31700,167
20230727,124600,1938282100,31650,31650,31650,31650,40
20230727,124500,1937016100,31700,31650,31700,31650,28
20230727,124400,1936129600,31700,31800,31800,31700,3
20230727,124300,1936034400,31700,31700,31700,31650,108
20230727,124200,1932613200,31700,31700,31700,31700,0
20230727,124100,1932613200,31700,31850,31850,31700,28
20230727,124000,1931724050,31850,31900,31900,31850,143
20230727,123900,1927167000,31850,31900,31900,31850,86
20230727,123800,1924427850,31850,31900,31900,31850,129
20230727,123700,1920319150,31850,31850,31850,31850,257
20230727,123600,1912133700,32000,31700,32000,31700,138
20230727,123500,1907745700,31700,31700,31700,31700,0
20230727,123400,1907745700,31700,31750,31750,31700,97
20230727,123300,1904670750,31700,31750,31750,31700,67
20230727,123200,1902544900,31750,31750,31800,31750,229
20230727,123100,1895274050,31750,31700,31750,31700,198
20230727,123000,1888988450,31650,31500,31650,31450,616
20230727,122900,1869565850,31500,31550,31550,31500,152
20230727,122800,1864772700,31550,31600,31600,31550,59
20230727,122700,1862910750,31600,31600,31600,31600,45
20230727,122600,1861488750,31600,31650,31650,31600,11
20230727,122500,1861141100,31650,31650,31700,31600,226
20230727,122400,1853987500,31600,31600,31600,31600,31
20230727,122300,1853007900,31600,31350,31700,31350,2300
20230727,122200,1780514150,31300,31250,31350,31250,798
20230727,122100,1755538950,31250,31350,31350,31250,1129
20230727,122000,1720202300,31350,31300,31350,31300,32
20230727,121900,1719200150,31300,31350,31350,31300,206
20230727,121800,1712746650,31350,31350,31350,31350,18
20230727,121700,1712182350,31350,31350,31400,31350,243
20230727,121600,1704561300,31400,31400,31400,31400,103
20230727,121500,1701327100,31400,31400,31400,31400,307
20230727,121400,1691687300,31450,31450,31450,31400,276
20230727,121300,1683007150,31450,31500,31550,31450,434
20230727,121200,1669338800,31550,31550,31550,31550,24
20230727,121100,1668581600,31550,31500,31550,31500,78
20230727,121000,1666122800,31500,31550,31550,31500,48
20230727,120900,1664609800,31550,31500,31550,31500,193
20230727,120800,1658525750,31500,31500,31550,31500,401
20230727,120700,1645894200,31550,31500,31550,31500,69
20230727,120600,1643720200,31550,31550,31600,31550,169
20230727,120500,1638384800,31550,31550,31550,31550,58
20230727,120400,1636554900,31550,31600,31600,31550,235
20230727,120300,1629130600,31550,31600,31600,31550,100
20230727,120200,1625973800,31600,31600,31600,31600,43
20230727,120100,1624615000,31600,31650,31650,31600,227
20230727,120000,1617440800,31650,31750,31750,31650,1262
20230727,115900,1577384950,31750,31750,31750,31750,27
20230727,115800,1576527700,31800,31800,31850,31800,199
20230727,115700,1570197850,31800,31800,31800,31800,392
20230727,115600,1557732250,31850,31850,31850,31850,207
20230727,115500,1551139300,31800,31800,31800,31800,20
20230727,115400,1550503300,31850,31850,31850,31850,41
20230727,115300,1549197450,31850,31900,31900,31850,32
20230727,115200,1548178200,31850,31850,31850,31850,24
20230727,115100,1547413800,31850,31850,31850,31850,38
20230727,115000,1546203500,31850,31900,31900,31850,25
20230727,114900,1545406050,31900,31900,31900,31900,15
20230727,114800,1544927550,31900,32000,32000,31900,73
20230727,114700,1542593350,32000,32000,32000,32000,19
20230727,114600,1541985350,32050,32050,32050,32050,9
20230727,114500,1541696900,32100,31850,32100,31850,32
20230727,114400,1540675800,31850,31950,32000,31800,1177
20230727,114300,1503150100,31900,31950,31950,31900,8
20230727,114200,1502894650,31950,32000,32000,31950,5
20230727,114100,1502734850,31950,32050,32050,31950,56
20230727,114000,1500945550,32000,32000,32000,31950,340
20230727,113900,1490067350,32050,32050,32050,32050,1
20230727,113800,1490035300,32200,32200,32200,32200,0
20230727,113700,1490035300,32200,32000,32200,32000,147
20230727,113600,1485327650,32000,31900,32000,31900,79
20230727,113500,1482803650,31900,31900,31950,31900,163
20230727,113400,1477598350,31900,31900,31950,31850,95
20230727,113300,1474568300,31800,31750,31800,31750,188
20230727,113200,1468591750,31750,31950,31950,31750,335
20230727,113100,1457931950,31850,31900,31900,31850,207
20230727,113000,1451335150,31850,31800,31850,31800,500
20230727,112900,1435422650,31800,31800,31850,31800,107
20230727,112800,1432019850,31800,31750,31800,31750,179
20230727,112700,1426332700,31800,31750,31800,31750,387
20230727,112600,1414036900,31800,31900,31900,31750,869
20230727,112500,1386376200,31950,31900,31950,31900,364
20230727,112400,1374764050,31900,31900,31900,31900,53
20230727,112300,1373073350,32000,31900,32000,31900,75
20230727,112200,1370680650,31950,31950,32000,31950,180
20230727,112100,1364929600,31900,31950,31950,31900,19
20230727,112000,1364323450,31950,31950,31950,31900,151
20230727,111900,1359505450,31950,31850,31950,31850,254
20230727,111800,1351403650,31900,31900,31900,31850,18
20230727,111700,1350829500,31900,31900,31950,31900,161
20230727,111600,1345693550,31900,31900,31950,31900,244
20230727,111500,1337903950,31950,31900,31950,31900,41
20230727,111400,1336595950,31900,31950,31950,31900,362
20230727,111300,1325031650,31950,31900,31950,31900,169
20230727,111200,1319639500,31950,31950,31950,31900,23
20230727,111100,1318905550,31950,31950,31950,31900,37
20230727,111000,1317724700,31950,31950,32000,31900,431
20230727,110900,1303958750,32000,31950,32000,31950,146
20230727,110800,1299293800,31950,32000,32050,31950,251
20230727,110700,1291268200,32100,32200,32250,31950,730
20230727,110600,1267875000,32300,32300,32300,32200,94
20230727,110500,1264848000,32250,32250,32350,32250,9
20230727,110400,1264557650,32350,32150,32350,32100,236
20230727,110300,1256972450,32050,32150,32300,32000,1339
20230727,110200,1214035600,32400,32450,32550,32000,3363
20230727,110100,1105767550,32450,32550,32550,32350,1276
20230727,110000,1064427650,32600,32550,32600,32550,20
20230727,105900,1063776600,32500,32500,32500,32500,39
20230727,105800,1062509100,32500,32500,32550,32500,62
20230727,105700,1060493300,32500,32550,32550,32500,86
20230727,105600,1057698200,32550,32600,32600,32500,3
20230727,105500,1057600550,32600,32550,32600,32500,38
20230727,105400,1056364050,32550,32550,32550,32550,108
20230727,105300,1052848650,32550,32500,32600,32500,286
20230727,105200,1043543000,32550,32450,32600,32450,71
20230727,105100,1041238500,32450,32550,32550,32450,274
20230727,105000,1032332750,32650,32500,32900,32500,625
20230727,104900,1011940550,32500,32550,32550,32500,42
20230727,104800,1010574700,32550,32600,32600,32550,301
20230727,104700,1000765250,32650,32650,32700,32650,69
20230727,104600,998512100,32650,32700,32750,32650,1093
20230727,104500,962751950,32700,32750,32750,32700,97
20230727,104400,959576250,32750,32750,32750,32750,4
20230727,104300,959445250,32750,32850,32850,32750,263
20230727,104200,950807200,32900,32900,32900,32900,67
20230727,104100,948602900,32900,33000,33000,32900,127
20230727,104000,944419800,32950,32950,32950,32950,22
20230727,103900,943694900,32950,33050,33050,32950,108
20230727,103800,940131750,33050,33100,33100,33050,63
20230727,103700,938048100,33150,33150,33150,33150,1
20230727,103600,938014950,33200,33300,33300,33200,64
20230727,103500,935889500,33350,33350,33400,33350,76
20230727,103400,933354550,33350,33250,33350,33250,89
20230727,103300,930390950,33200,33200,33200,33200,1200
20230727,103200,890550950,33200,33250,33250,33200,127
20230727,103100,886331750,33200,33100,33200,33100,112
20230727,103000,882618150,33150,33150,33150,33100,230
20230727,102900,875004700,33100,33000,33100,33000,199
20230727,102800,868429900,33000,32950,33000,32950,43
20230727,102700,867012300,32950,33050,33050,32950,119
20230727,102600,863085450,33100,33150,33150,33100,72
20230727,102500,860699900,33150,33150,33150,33150,40
20230727,102400,859373900,33150,33150,33150,33150,0
20230727,102300,859373900,33150,33150,33150,33150,13
20230727,102200,858942950,33150,33100,33200,33100,62
20230727,102100,856887400,33000,32800,33000,32800,849
20230727,102000,828981350,32800,33000,33000,32800,638
20230727,101900,807999000,33000,33000,33000,33000,23
20230727,101800,807240000,33000,32950,33000,32950,55
20230727,101700,805425500,32950,33050,33050,32950,18
20230727,101600,804830800,33050,32900,33050,32900,276
20230727,101500,795727700,32950,32950,32950,32950,0
20230727,101400,795727700,32950,32950,32950,32950,204
20230727,101300,789005900,33000,33000,33050,33000,422
20230727,101200,775067500,33000,33050,33050,33000,3
20230727,101100,774968450,33050,32950,33050,32950,66
20230727,101000,772791100,32900,32850,32950,32800,120
20230727,100900,768845550,32900,32850,32900,32850,19
20230727,100800,768220750,32850,32850,32850,32850,0
20230727,100700,768220750,32850,32800,32850,32800,35
20230727,100600,767072700,32700,32700,32700,32700,1
20230727,100500,767040000,32700,32800,32800,32700,33
20230727,100400,765959550,32850,32900,32900,32850,74
20230727,100300,763525050,32900,32900,32900,32900,141
20230727,100200,758886150,32900,32900,32900,32900,38
20230727,100100,757635950,32950,32900,32950,32900,231
20230727,100000,750024550,32950,32950,32950,32950,0
20230727,095900,750024550,32950,32950,32950,32950,0
20230727,095800,750024550,32950,32950,32950,32950,0
20230727,095700,750024550,32950,32800,32950,32800,22
20230727,095600,749301050,32800,32800,32800,32800,1
20230727,095500,749268250,32750,32750,32750,32750,1
20230727,095400,749235500,32800,32800,32800,32800,0
20230727,095300,749235500,32800,32800,32800,32800,5
20230727,095200,749071500,32800,32800,32900,32800,21
20230727,095100,748381900,32700,32700,32750,32650,365
20230727,095000,736445300,32700,32750,32750,32700,28
20230727,094900,735529650,32750,32800,32800,32750,724
20230727,094800,711782600,32850,32900,32900,32800,434
20230727,094700,697520150,32950,32900,32950,32900,97
20230727,094600,694328000,32900,33000,33000,32900,645
20230727,094500,673057850,33000,33150,33150,33000,759
20230727,094400,647951700,33150,33400,33400,33150,893
20230727,094300,618251450,33400,33400,33500,33250,1491
20230727,094200,568496400,33350,33200,33400,33150,655
20230727,094100,546723600,33250,32900,33250,32900,453
20230727,094000,531767400,32900,32750,32900,32750,200
20230727,093900,525200550,32700,32550,32750,32550,342
20230727,093800,514043700,32400,32400,32400,32350,238
20230727,093700,506332700,32300,32250,32350,32100,537
20230727,093600,489001950,32300,32150,32300,32150,580
20230727,093500,470354750,32150,32100,32150,32100,131
20230727,093400,466144350,32150,32100,32150,32100,41
20230727,093300,464827500,32150,32300,32300,32150,643
20230727,093200,444140350,32250,32250,32250,32250,90
20230727,093100,441237850,32200,32250,32250,32200,70
20230727,093000,438980400,32250,32350,32400,32250,49
20230727,092900,437398900,32400,32400,32400,32400,0
20230727,092800,437398900,32400,32150,32400,32150,323
20230727,092700,426981000,32200,32300,32350,32150,1114
20230727,092600,391045150,32300,32350,32350,32250,198
20230727,092500,384658900,32350,32300,32350,32250,33
20230727,092400,383592300,32300,32350,32350,32250,403
20230727,092300,370570600,32400,32500,32500,32400,856
20230727,092200,342773500,32550,32650,32650,32550,829
20230727,092100,315729200,32650,32650,32750,32650,346
20230727,092000,304406500,32650,32650,32650,32650,97
20230727,091900,301239450,32800,32850,32850,32750,127
20230727,091800,297075900,32850,32750,32850,32750,22
20230727,091700,296354400,32800,32850,32900,32800,13
20230727,091600,295927650,32850,32950,32950,32850,74
20230727,091500,293494750,32950,32650,32950,32650,634
20230727,091400,272707150,32650,32800,32800,32650,215
20230727,091300,265669000,32800,32850,32850,32800,74
20230727,091200,263240050,32850,32800,32850,32800,156
20230727,091100,258120700,32750,32650,32750,32650,866
20230727,091000,229812500,32600,32600,32650,32500,477
20230727,090900,214265800,32600,32650,32650,32600,145
20230727,090800,209532950,32650,32700,32700,32500,277
20230727,090700,200516700,32400,32450,32550,32350,1065
20230727,090600,165987700,32350,32450,32450,32300,382
20230727,090500,153633350,32450,32950,32950,32350,311
20230727,090400,143498450,33000,32750,33000,32650,174
20230727,090300,137801300,32700,33000,33000,32700,850
20230727,090200,109787350,33000,33650,33650,33000,1142
20230727,090100,71856800,33500,33100,33500,32900,1949
20230727,090000,6928300,33100,33000,33100,32650,210