KissMeData/300080/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,203300,15861054650,36750,36750,36750,36750,6021
20230720,203200,15861054650,36750,36750,36750,36750,0
20230720,203100,15861054650,36750,36750,36750,36750,0
20230720,203000,15861054650,36750,36750,36750,36750,0
20230720,202900,15861054650,36750,36750,36750,36750,0
20230720,202800,15861054650,36750,36750,36750,36750,0
20230720,202700,15861054650,36750,36750,36750,36750,0
20230720,202600,15861054650,36750,36750,36750,36750,0
20230720,202500,15861054650,36750,36750,36750,36750,0
20230720,202400,15861054650,36750,36750,36750,36750,0
20230720,202300,15861054650,36750,36750,36750,36750,0
20230720,202200,15861054650,36750,36750,36750,36750,0
20230720,202100,15861054650,36750,36750,36750,36750,0
20230720,202000,15861054650,36750,36750,36750,36750,0
20230720,201900,15861054650,36750,36750,36750,36750,0
20230720,201800,15861054650,36750,36750,36750,36750,0
20230720,201700,15861054650,36750,36750,36750,36750,0
20230720,201600,15861054650,36750,36750,36750,36750,0
20230720,201500,15861054650,36750,36750,36750,36750,0
20230720,201400,15861054650,36750,36750,36750,36750,0
20230720,201300,15861054650,36750,36750,36750,36750,0
20230720,201200,15861054650,36750,36750,36750,36750,0
20230720,201100,15861054650,36750,36750,36750,36750,0
20230720,201000,15861054650,36750,36750,36750,36750,0
20230720,200900,15861054650,36750,36750,36750,36750,0
20230720,200800,15861054650,36750,36750,36750,36750,0
20230720,200700,15861054650,36750,36750,36750,36750,0
20230720,200600,15861054650,36750,36750,36750,36750,0
20230720,200500,15861054650,36750,36750,36750,36750,0
20230720,200400,15861054650,36750,36750,36750,36750,0
20230720,200300,15861054650,36750,36750,36750,36750,6021
20230720,200200,15861054650,36750,36750,36750,36750,0
20230720,200100,15861054650,36750,36750,36750,36750,0
20230720,200000,15861054650,36750,36750,36750,36750,0
20230720,195900,15861054650,36750,36750,36750,36750,0
20230720,195800,15861054650,36750,36750,36750,36750,0
20230720,195700,15861054650,36750,36750,36750,36750,0
20230720,195600,15861054650,36750,36750,36750,36750,0
20230720,195500,15861054650,36750,36750,36750,36750,0
20230720,195400,15861054650,36750,36750,36750,36750,0
20230720,195300,15861054650,36750,36750,36750,36750,0
20230720,195200,15861054650,36750,36750,36750,36750,0
20230720,195100,15861054650,36750,36750,36750,36750,0
20230720,195000,15861054650,36750,36750,36750,36750,0
20230720,194900,15861054650,36750,36750,36750,36750,0
20230720,194800,15861054650,36750,36750,36750,36750,0
20230720,194700,15861054650,36750,36750,36750,36750,0
20230720,194600,15861054650,36750,36750,36750,36750,0
20230720,194500,15861054650,36750,36750,36750,36750,0
20230720,194400,15861054650,36750,36750,36750,36750,0
20230720,194300,15861054650,36750,36750,36750,36750,0
20230720,194200,15861054650,36750,36750,36750,36750,0
20230720,194100,15861054650,36750,36750,36750,36750,0
20230720,194000,15861054650,36750,36750,36750,36750,0
20230720,193900,15861054650,36750,36750,36750,36750,0
20230720,193800,15861054650,36750,36750,36750,36750,0
20230720,193700,15861054650,36750,36750,36750,36750,0
20230720,193600,15861054650,36750,36750,36750,36750,0
20230720,193500,15861054650,36750,36750,36750,36750,0
20230720,193400,15861054650,36750,36750,36750,36750,0
20230720,193300,15861054650,36750,36750,36750,36750,6021
20230720,193200,15861054650,36750,36750,36750,36750,0
20230720,193100,15861054650,36750,36750,36750,36750,0
20230720,193000,15861054650,36750,36750,36750,36750,0
20230720,192900,15861054650,36750,36750,36750,36750,0
20230720,192800,15861054650,36750,36750,36750,36750,0
20230720,192700,15861054650,36750,36750,36750,36750,0
20230720,192600,15861054650,36750,36750,36750,36750,0
20230720,192500,15861054650,36750,36750,36750,36750,0
20230720,192400,15861054650,36750,36750,36750,36750,0
20230720,192300,15861054650,36750,36750,36750,36750,0
20230720,192200,15861054650,36750,36750,36750,36750,0
20230720,192100,15861054650,36750,36750,36750,36750,0
20230720,192000,15861054650,36750,36750,36750,36750,0
20230720,191900,15861054650,36750,36750,36750,36750,0
20230720,191800,15861054650,36750,36750,36750,36750,0
20230720,191700,15861054650,36750,36750,36750,36750,0
20230720,191600,15861054650,36750,36750,36750,36750,0
20230720,191500,15861054650,36750,36750,36750,36750,0
20230720,191400,15861054650,36750,36750,36750,36750,0
20230720,191300,15861054650,36750,36750,36750,36750,0
20230720,191200,15861054650,36750,36750,36750,36750,0
20230720,191100,15861054650,36750,36750,36750,36750,0
20230720,191000,15861054650,36750,36750,36750,36750,0
20230720,190900,15861054650,36750,36750,36750,36750,0
20230720,190800,15861054650,36750,36750,36750,36750,0
20230720,190700,15861054650,36750,36750,36750,36750,0
20230720,190600,15861054650,36750,36750,36750,36750,0
20230720,190500,15861054650,36750,36750,36750,36750,0
20230720,190400,15861054650,36750,36750,36750,36750,0
20230720,190300,15861054650,36750,36750,36750,36750,6021
20230720,190200,15861054650,36750,36750,36750,36750,0
20230720,190100,15861054650,36750,36750,36750,36750,0
20230720,190000,15861054650,36750,36750,36750,36750,0
20230720,185900,15861054650,36750,36750,36750,36750,0
20230720,185800,15861054650,36750,36750,36750,36750,0
20230720,185700,15861054650,36750,36750,36750,36750,0
20230720,185600,15861054650,36750,36750,36750,36750,0
20230720,185500,15861054650,36750,36750,36750,36750,0
20230720,185400,15861054650,36750,36750,36750,36750,0
20230720,185300,15861054650,36750,36750,36750,36750,0
20230720,185200,15861054650,36750,36750,36750,36750,0
20230720,185100,15861054650,36750,36750,36750,36750,0
20230720,185000,15861054650,36750,36750,36750,36750,0
20230720,184900,15861054650,36750,36750,36750,36750,0
20230720,184800,15861054650,36750,36750,36750,36750,0
20230720,184700,15861054650,36750,36750,36750,36750,0
20230720,184600,15861054650,36750,36750,36750,36750,0
20230720,184500,15861054650,36750,36750,36750,36750,0
20230720,184400,15861054650,36750,36750,36750,36750,0
20230720,184300,15861054650,36750,36750,36750,36750,0
20230720,184200,15861054650,36750,36750,36750,36750,0
20230720,184100,15861054650,36750,36750,36750,36750,0
20230720,184000,15861054650,36750,36750,36750,36750,0
20230720,183900,15861054650,36750,36750,36750,36750,0
20230720,183800,15861054650,36750,36750,36750,36750,0
20230720,183700,15861054650,36750,36750,36750,36750,0
20230720,183600,15861054650,36750,36750,36750,36750,0
20230720,183500,15861054650,36750,36750,36750,36750,0
20230720,183400,15861054650,36750,36750,36750,36750,0
20230720,183300,15861054650,36750,36750,36750,36750,6021
20230720,183200,15861054650,36750,36750,36750,36750,0
20230720,183100,15861054650,36750,36750,36750,36750,0
20230720,183000,15861054650,36750,36750,36750,36750,0
20230720,182900,15861054650,36750,36750,36750,36750,0
20230720,182800,15861054650,36750,36750,36750,36750,0
20230720,182700,15861054650,36750,36750,36750,36750,0
20230720,182600,15861054650,36750,36750,36750,36750,0
20230720,182500,15861054650,36750,36750,36750,36750,0
20230720,182400,15861054650,36750,36750,36750,36750,0
20230720,182300,15861054650,36750,36750,36750,36750,0
20230720,182200,15861054650,36750,36750,36750,36750,0
20230720,182100,15861054650,36750,36750,36750,36750,0
20230720,182000,15861054650,36750,36750,36750,36750,0
20230720,181900,15861054650,36750,36750,36750,36750,0
20230720,181800,15861054650,36750,36750,36750,36750,0
20230720,181700,15861054650,36750,36750,36750,36750,0
20230720,181600,15861054650,36750,36750,36750,36750,0
20230720,181500,15861054650,36750,36750,36750,36750,0
20230720,181400,15861054650,36750,36750,36750,36750,0
20230720,181300,15861054650,36750,36750,36750,36750,0
20230720,181200,15861054650,36750,36750,36750,36750,0
20230720,181100,15861054650,36750,36750,36750,36750,0
20230720,181000,15861054650,36750,36750,36750,36750,0
20230720,180900,15861054650,36750,36750,36750,36750,0
20230720,180800,15861054650,36750,36750,36750,36750,0
20230720,180700,15861054650,36750,36750,36750,36750,0
20230720,180600,15861054650,36750,36750,36750,36750,0
20230720,180500,15861054650,36750,36750,36750,36750,0
20230720,180400,15861054650,36750,36750,36750,36750,0
20230720,180300,15861054650,36750,36750,36750,36750,6021
20230720,180200,15861054650,36750,36750,36750,36750,0
20230720,180100,15861054650,36750,36750,36750,36750,0
20230720,180000,15861054650,36750,36750,36750,36750,0
20230720,175900,15861054650,36750,36750,36750,36750,0
20230720,175800,15861054650,36750,36750,36750,36750,0
20230720,175700,15861054650,36750,36750,36750,36750,0
20230720,175600,15861054650,36750,36750,36750,36750,0
20230720,175500,15861054650,36750,36750,36750,36750,0
20230720,175400,15861054650,36750,36750,36750,36750,0
20230720,175300,15861054650,36750,36750,36750,36750,0
20230720,175200,15861054650,36750,36750,36750,36750,0
20230720,175100,15861054650,36750,36750,36750,36750,0
20230720,175000,15861054650,36750,36750,36750,36750,0
20230720,174900,15861054650,36750,36750,36750,36750,0
20230720,174800,15861054650,36750,36750,36750,36750,0
20230720,174700,15861054650,36750,36750,36750,36750,0
20230720,174600,15861054650,36750,36750,36750,36750,0
20230720,174500,15861054650,36750,36750,36750,36750,0
20230720,174400,15861054650,36750,36750,36750,36750,0
20230720,174300,15861054650,36750,36750,36750,36750,0
20230720,174200,15861054650,36750,36750,36750,36750,0
20230720,174100,15861054650,36750,36750,36750,36750,0
20230720,174000,15861054650,36750,36750,36750,36750,0
20230720,173900,15861054650,36750,36750,36750,36750,0
20230720,173800,15861054650,36750,36750,36750,36750,0
20230720,173700,15861054650,36750,36750,36750,36750,0
20230720,173600,15861054650,36750,36750,36750,36750,0
20230720,173500,15861054650,36750,36750,36750,36750,0
20230720,173400,15861054650,36750,36750,36750,36750,0
20230720,173300,15861054650,36750,36750,36750,36750,6021
20230720,173200,15861054650,36750,36750,36750,36750,0
20230720,173100,15861054650,36750,36750,36750,36750,0
20230720,173000,15861054650,36750,36750,36750,36750,0
20230720,172900,15861054650,36750,36750,36750,36750,0
20230720,172800,15861054650,36750,36750,36750,36750,0
20230720,172700,15861054650,36750,36750,36750,36750,0
20230720,172600,15861054650,36750,36750,36750,36750,0
20230720,172500,15861054650,36750,36750,36750,36750,0
20230720,172400,15861054650,36750,36750,36750,36750,0
20230720,172300,15861054650,36750,36750,36750,36750,0
20230720,172200,15861054650,36750,36750,36750,36750,0
20230720,172100,15861054650,36750,36750,36750,36750,0
20230720,172000,15861054650,36750,36750,36750,36750,0
20230720,171900,15861054650,36750,36750,36750,36750,0
20230720,171800,15861054650,36750,36750,36750,36750,0
20230720,171700,15861054650,36750,36750,36750,36750,0
20230720,171600,15861054650,36750,36750,36750,36750,0
20230720,171500,15861054650,36750,36750,36750,36750,0
20230720,171400,15861054650,36750,36750,36750,36750,0
20230720,171300,15861054650,36750,36750,36750,36750,0
20230720,171200,15861054650,36750,36750,36750,36750,0
20230720,171100,15861054650,36750,36750,36750,36750,0
20230720,171000,15861054650,36750,36750,36750,36750,0
20230720,170900,15861054650,36750,36750,36750,36750,0
20230720,170800,15861054650,36750,36750,36750,36750,0
20230720,170700,15861054650,36750,36750,36750,36750,0
20230720,170600,15861054650,36750,36750,36750,36750,0
20230720,170500,15861054650,36750,36750,36750,36750,0
20230720,170400,15861054650,36750,36750,36750,36750,0
20230720,170300,15861054650,36750,36750,36750,36750,6021
20230720,170200,15861054650,36750,36750,36750,36750,0
20230720,170100,15861054650,36750,36750,36750,36750,0
20230720,170000,15861054650,36750,36750,36750,36750,0
20230720,165900,15861054650,36750,36750,36750,36750,0
20230720,165800,15861054650,36750,36750,36750,36750,0
20230720,165700,15861054650,36750,36750,36750,36750,0
20230720,165600,15861054650,36750,36750,36750,36750,0
20230720,165500,15861054650,36750,36750,36750,36750,0
20230720,165400,15861054650,36750,36750,36750,36750,0
20230720,165300,15861054650,36750,36750,36750,36750,0
20230720,165200,15861054650,36750,36750,36750,36750,0
20230720,165100,15861054650,36750,36750,36750,36750,0
20230720,165000,15861054650,36750,36750,36750,36750,0
20230720,164900,15861054650,36750,36750,36750,36750,0
20230720,164800,15861054650,36750,36750,36750,36750,0
20230720,164700,15861054650,36750,36750,36750,36750,0
20230720,164600,15861054650,36750,36750,36750,36750,0
20230720,164500,15861054650,36750,36750,36750,36750,0
20230720,164400,15861054650,36750,36750,36750,36750,0
20230720,164300,15861054650,36750,36750,36750,36750,0
20230720,164200,15861054650,36750,36750,36750,36750,0
20230720,164100,15861054650,36750,36750,36750,36750,0
20230720,164000,15861054650,36750,36750,36750,36750,0
20230720,163900,15861054650,36750,36750,36750,36750,0
20230720,163800,15861054650,36750,36750,36750,36750,0
20230720,163700,15861054650,36750,36750,36750,36750,0
20230720,163600,15861054650,36750,36750,36750,36750,0
20230720,163500,15861054650,36750,36750,36750,36750,0
20230720,163400,15861054650,36750,36750,36750,36750,0
20230720,163300,15861054650,36750,36750,36750,36750,6021
20230720,163200,15861054650,36750,36750,36750,36750,0
20230720,163100,15861054650,36750,36750,36750,36750,0
20230720,163000,15861054650,36750,36750,36750,36750,0
20230720,162900,15861054650,36750,36750,36750,36750,0
20230720,162800,15861054650,36750,36750,36750,36750,0
20230720,162700,15861054650,36750,36750,36750,36750,0
20230720,162600,15861054650,36750,36750,36750,36750,0
20230720,162500,15861054650,36750,36750,36750,36750,0
20230720,162400,15861054650,36750,36750,36750,36750,0
20230720,162300,15861054650,36750,36750,36750,36750,0
20230720,162200,15861054650,36750,36750,36750,36750,0
20230720,162100,15861054650,36750,36750,36750,36750,0
20230720,162000,15861054650,36750,36750,36750,36750,0
20230720,161900,15861054650,36750,36750,36750,36750,0
20230720,161800,15861054650,36750,36750,36750,36750,0
20230720,161700,15861054650,36750,36750,36750,36750,0
20230720,161600,15861054650,36750,36750,36750,36750,0
20230720,161500,15861054650,36750,36750,36750,36750,0
20230720,161400,15861054650,36750,36750,36750,36750,0
20230720,161300,15861054650,36750,36750,36750,36750,0
20230720,161200,15861054650,36750,36750,36750,36750,0
20230720,161100,15861054650,36750,36750,36750,36750,0
20230720,161000,15861054650,36750,36750,36750,36750,0
20230720,160900,15861054650,36750,36750,36750,36750,0
20230720,160800,15861054650,36750,36750,36750,36750,0
20230720,160700,15861054650,36750,36750,36750,36750,0
20230720,160600,15861054650,36750,36750,36750,36750,0
20230720,160500,15861054650,36750,36750,36750,36750,0
20230720,160400,15861054650,36750,36750,36750,36750,0
20230720,160300,15861054650,36750,36750,36750,36750,6021
20230720,160200,15861054650,36750,36750,36750,36750,0
20230720,160100,15861054650,36750,36750,36750,36750,0
20230720,160000,15861054650,36750,36750,36750,36750,0
20230720,155900,15861054650,36750,36750,36750,36750,0
20230720,155800,15861054650,36750,36750,36750,36750,0
20230720,155700,15861054650,36750,36750,36750,36750,0
20230720,155600,15861054650,36750,36750,36750,36750,0
20230720,155500,15861054650,36750,36750,36750,36750,0
20230720,155400,15861054650,36750,36750,36750,36750,0
20230720,155300,15861054650,36750,36750,36750,36750,0
20230720,155200,15861054650,36750,36750,36750,36750,0
20230720,155100,15861054650,36750,36750,36750,36750,0
20230720,155000,15861054650,36750,36750,36750,36750,0
20230720,154900,15861054650,36750,36750,36750,36750,0
20230720,154800,15861054650,36750,36750,36750,36750,0
20230720,154700,15861054650,36750,36750,36750,36750,0
20230720,154600,15861054650,36750,36750,36750,36750,0
20230720,154500,15861054650,36750,36750,36750,36750,0
20230720,154400,15861054650,36750,36750,36750,36750,0
20230720,154300,15861054650,36750,36750,36750,36750,0
20230720,154200,15861054650,36750,36750,36750,36750,0
20230720,154100,15861054650,36750,36750,36750,36750,0
20230720,154000,15861054650,36750,36750,36750,36750,0
20230720,153900,15861054650,36750,36750,36750,36750,0
20230720,153800,15861054650,36750,36750,36750,36750,0
20230720,153700,15861054650,36750,36750,36750,36750,0
20230720,153600,15861054650,36750,36750,36750,36750,0
20230720,153500,15861054650,36750,36750,36750,36750,0
20230720,153400,15861054650,36750,36750,36750,36750,0
20230720,153300,15861054650,36750,36750,36750,36750,6021
20230720,153200,15861054650,36750,36750,36750,36750,0
20230720,153100,15861054650,36750,36750,36750,36750,0
20230720,153000,15861054650,36750,36750,36750,36750,6021
20230720,152900,15639782900,36650,36650,36650,36650,0
20230720,152800,15639782900,36650,36650,36650,36650,0
20230720,152700,15639782900,36650,36650,36650,36650,0
20230720,152600,15639782900,36650,36650,36650,36650,0
20230720,152500,15639782900,36650,36650,36650,36650,0
20230720,152400,15639782900,36650,36650,36650,36650,0
20230720,152300,15639782900,36650,36650,36650,36650,0
20230720,152200,15639782900,36650,36650,36650,36650,0
20230720,152100,15639782900,36650,36650,36650,36650,0
20230720,152000,15639782900,36650,36650,36650,36650,0
20230720,151900,15639782900,36650,36650,36700,36550,5641
20230720,151800,15432910350,36650,36500,36650,36400,10593
20230720,151700,15045353850,36450,36500,36500,36450,2752
20230720,151600,14944936100,36450,36550,36550,36450,591
20230720,151500,14923371750,36500,36500,36550,36400,1619
20230720,151400,14864254450,36450,36400,36450,36350,1958
20230720,151300,14792965450,36400,36350,36400,36350,799
20230720,151200,14763914600,36350,36500,36500,36300,806
20230720,151100,14734605050,36400,36450,36500,36400,594
20230720,151000,14712969000,36450,36650,36650,36450,887
20230720,150900,14680566600,36600,36600,36650,36550,2359
20230720,150800,14594222500,36600,36400,36650,36400,7726
20230720,150700,14312093450,36350,36300,36400,36200,1585
20230720,150600,14254425050,36300,36200,36300,36150,3165
20230720,150500,14139942500,36150,36250,36300,36150,3380
20230720,150400,14017605350,36250,36400,36400,36250,1227
20230720,150300,13973084600,36400,36400,36450,36350,1846
20230720,150200,13905886550,36400,36450,36500,36400,561
20230720,150100,13885446850,36450,36200,36450,36100,4472
20230720,150000,13722876100,36200,36300,36350,36200,2155
20230720,145900,13644736900,36300,36450,36450,36150,2504
20230720,145800,13553763450,36400,36500,36500,36300,4507
20230720,145700,13389467550,36500,36000,36500,36000,15207
20230720,145600,12840288200,36000,36000,36000,35900,4388
20230720,145500,12682351150,36000,35800,36000,35750,8463
20230720,145400,12378612350,35800,35450,35800,35400,9206
20230720,145300,12050934350,35450,35500,35500,35400,933
20230720,145200,12017856600,35450,35500,35500,35450,578
20230720,145100,11997342900,35500,35350,35500,35350,2527
20230720,145000,11907808800,35350,35400,35400,35350,415
20230720,144900,11893121050,35350,35350,35400,35300,977
20230720,144800,11858584400,35350,35300,35350,35300,642
20230720,144700,11835907950,35250,35250,35250,35200,236
20230720,144600,11827594450,35300,35250,35300,35200,870
20230720,144500,11796953500,35300,35300,35300,35250,108
20230720,144400,11793141400,35300,35300,35350,35300,268
20230720,144300,11783669600,35300,35350,35350,35300,291
20230720,144200,11773384350,35350,35400,35400,35350,105
20230720,144100,11769672350,35400,35400,35400,35350,71
20230720,144000,11767159150,35400,35300,35400,35300,864
20230720,143900,11736603650,35250,35300,35300,35250,348
20230720,143800,11724319300,35250,35250,35300,35200,848
20230720,143700,11694418650,35200,35400,35400,35200,1798
20230720,143600,11630997850,35400,35350,35400,35300,655
20230720,143500,11607857050,35350,35350,35400,35350,298
20230720,143400,11597319550,35350,35400,35400,35350,285
20230720,143300,11587230750,35400,35400,35450,35400,173
20230720,143200,11581106400,35400,35350,35450,35350,782
20230720,143100,11553447650,35350,35450,35500,35300,2337
20230720,143000,11470720150,35450,35500,35550,35450,699
20230720,142900,11445904200,35500,35550,35550,35450,677
20230720,142800,11421869000,35550,35500,35550,35450,2658
20230720,142700,11327540600,35500,35450,35500,35450,1968
20230720,142600,11257681450,35450,35300,35450,35200,2598
20230720,142500,11165820600,35350,35300,35400,35300,1596
20230720,142400,11109402250,35300,35200,35300,35200,177
20230720,142300,11103157850,35200,35100,35250,35100,3024
20230720,142200,10996727550,35100,35150,35200,35050,280
20230720,142100,10986883900,35200,34850,35200,34800,10779
20230720,142000,10609386700,34850,34800,34850,34800,77
20230720,141900,10606703600,34850,34750,34850,34750,400
20230720,141800,10592780850,34800,34800,34800,34700,910
20230720,141700,10561157050,34800,34450,34800,34450,4839
20230720,141600,10393456400,34400,34250,34550,34200,1371
20230720,141500,10346226700,34300,34100,34500,34100,547
20230720,141400,10327497700,34050,34100,34100,34050,31
20230720,141300,10326442000,34100,34200,34200,34100,293
20230720,141200,10316442400,34250,34250,34250,34250,3
20230720,141100,10316339650,34200,34300,34300,34200,126
20230720,141000,10312024300,34300,34250,34300,34250,110
20230720,140900,10308253600,34250,34450,34450,34250,234
20230720,140800,10300215300,34500,34500,34500,34500,3
20230720,140700,10300111800,34500,34500,34500,34500,661
20230720,140600,10277307300,34550,34500,34550,34500,39
20230720,140500,10275961650,34500,34500,34500,34450,448
20230720,140400,10260507950,34500,34600,34600,34500,158
20230720,140300,10255043900,34600,34550,34600,34550,847
20230720,140200,10225750100,34550,34550,34600,34500,419
20230720,140100,10211272150,34550,34550,34550,34550,64
20230720,140000,10209060950,34550,34500,34550,34500,81
20230720,135900,10206264800,34550,34550,34550,34550,6
20230720,135800,10206057500,34500,34500,34500,34500,99
20230720,135700,10202642000,34500,34550,34550,34500,161
20230720,135600,10197085250,34500,34400,34550,34400,288
20230720,135500,10187150500,34400,34450,34550,34400,401
20230720,135400,10173326850,34400,34500,34500,34350,623
20230720,135300,10151851050,34550,34600,34600,34500,171
20230720,135200,10145944050,34600,34600,34600,34550,157
20230720,135100,10140515750,34600,34500,34600,34500,650
20230720,135000,10118031250,34500,34500,34500,34500,802
20230720,134900,10090362250,34450,34450,34450,34450,54
20230720,134800,10088501950,34500,34500,34500,34450,83
20230720,134700,10085638650,34500,34500,34500,34500,87
20230720,134600,10082637150,34500,34550,34550,34500,73
20230720,134500,10080118500,34550,34500,34550,34500,248
20230720,134400,10071550500,34550,34500,34550,34500,393
20230720,134300,10057981550,34550,34550,34550,34550,63
20230720,134200,10055804900,34500,34450,34500,34450,166
20230720,134100,10050078100,34500,34450,34500,34450,147
20230720,134000,10045013800,34450,34350,34450,34350,1088
20230720,133900,10007582500,34350,34350,34400,34350,98
20230720,133800,10004213000,34400,34350,34400,34350,59
20230720,133700,10002186050,34350,34350,34350,34350,48
20230720,133600,10000537250,34350,34350,34350,34350,70
20230720,133500,9998132750,34350,34400,34400,34350,146
20230720,133400,9993117500,34400,34400,34400,34400,4
20230720,133300,9992979900,34400,34400,34400,34400,96
20230720,133200,9989677500,34350,34350,34400,34350,35
20230720,133100,9988475100,34400,34400,34400,34400,4
20230720,133000,9988337500,34350,34300,34350,34300,8
20230720,132900,9988062800,34300,34250,34300,34250,8
20230720,132800,9987788600,34300,34250,34300,34250,104
20230720,132700,9984221450,34250,34250,34250,34250,2
20230720,132600,9984152950,34300,34350,34350,34200,283
20230720,132500,9974465950,34400,34400,34400,34400,3
20230720,132400,9974362750,34400,34450,34450,34400,54
20230720,132300,9972502750,34400,34400,34400,34350,118
20230720,132200,9968443600,34450,34400,34450,34400,5
20230720,132100,9968271450,34450,34450,34450,34450,3
20230720,132000,9968168100,34450,34400,34450,34400,70
20230720,131900,9965757200,34400,34450,34450,34400,96
20230720,131800,9962454650,34450,34450,34450,34450,3
20230720,131700,9962351300,34400,34400,34400,34400,68
20230720,131600,9960012100,34250,34300,34300,34250,9
20230720,131500,9959703700,34250,34250,34250,34250,0
20230720,131400,9959703700,34250,34250,34250,34200,101
20230720,131300,9956244650,34250,34250,34250,34200,7
20230720,131200,9956004950,34250,34250,34250,34250,7
20230720,131100,9955765200,34350,34450,34450,34350,139
20230720,131000,9950981000,34450,34450,34450,34450,3
20230720,130900,9950877650,34500,34550,34550,34500,26
20230720,130800,9949980500,34550,34550,34550,34550,11
20230720,130700,9949600450,34600,34550,34600,34550,333
20230720,130600,9938082100,34550,34550,34550,34550,6
20230720,130500,9937874800,34600,34650,34650,34600,65
20230720,130400,9935623950,34650,34650,34700,34650,991
20230720,130300,9901260350,34650,34200,34650,34200,1298
20230720,130200,9856514000,34100,34100,34100,34100,20
20230720,130100,9855832000,34050,34050,34100,34000,115
20230720,130000,9851912950,34000,34050,34050,34000,59
20230720,125900,9849905250,34050,34050,34050,34050,88
20230720,125800,9846908850,34100,34200,34200,34050,281
20230720,125700,9837323050,34200,34250,34250,34200,37
20230720,125600,9836056100,34300,34250,34300,34250,11
20230720,125500,9835679300,34300,34300,34300,34250,71
20230720,125400,9833244200,34300,34150,34300,34150,11
20230720,125300,9832868100,34150,34150,34150,34150,80
20230720,125200,9830136100,34100,34150,34150,34100,69
20230720,125100,9827780000,34150,34100,34150,34050,364
20230720,125000,9815365550,34150,34300,34300,34150,816
20230720,124900,9787483450,34250,34300,34300,34250,118
20230720,124800,9783438750,34300,34300,34300,34300,3
20230720,124700,9783335850,34300,34350,34350,34300,106
20230720,124600,9779698150,34350,34350,34350,34350,67
20230720,124500,9777396700,34300,34350,34350,34300,120
20230720,124400,9773280200,34350,34350,34400,34350,227
20230720,124300,9765482600,34350,34400,34400,34350,45
20230720,124200,9763936300,34450,34450,34450,34450,67
20230720,124100,9761628150,34450,34400,34450,34400,78
20230720,124000,9758942800,34450,34400,34450,34400,15
20230720,123900,9758426300,34400,34400,34400,34400,27
20230720,123800,9757497500,34400,34450,34450,34400,186
20230720,123700,9751098900,34400,34450,34450,34400,249
20230720,123600,9742521700,34450,34450,34500,34450,122
20230720,123500,9738312950,34500,34550,34550,34500,47
20230720,123400,9736691150,34550,34550,34550,34550,43
20230720,123300,9735205500,34550,34500,34550,34500,256
20230720,123200,9726364600,34500,34450,34500,34450,28
20230720,123100,9725398750,34450,34450,34500,34450,251
20230720,123000,9716743150,34450,34450,34500,34450,352
20230720,122900,9704613550,34500,34500,34500,34500,3
20230720,122800,9704510050,34500,34450,34500,34450,39
20230720,122700,9703165300,34450,34500,34500,34450,155
20230720,122600,9697819750,34500,34500,34500,34500,3
20230720,122500,9697716250,34500,34500,34500,34500,5
20230720,122400,9697543750,34450,34450,34500,34450,137
20230720,122300,9692821700,34450,34450,34450,34450,3
20230720,122200,9692718350,34450,34450,34450,34450,4
20230720,122100,9692580550,34400,34350,34400,34350,81
20230720,122000,9689797350,34350,34300,34350,34300,13
20230720,121900,9689351300,34300,34350,34350,34300,131
20230720,121800,9684857850,34300,34400,34400,34300,63
20230720,121700,9682695650,34400,34450,34450,34350,386
20230720,121600,9669418700,34500,34550,34550,34500,36
20230720,121500,9668176550,34550,34650,34650,34550,657
20230720,121400,9645452400,34700,34650,34700,34650,95
20230720,121300,9642157450,34650,34650,34650,34650,3
20230720,121200,9642053500,34650,34650,34650,34650,24
20230720,121100,9641221900,34650,34700,34700,34650,206
20230720,121000,9634078350,34700,34650,34700,34650,65
20230720,120900,9631824600,34700,34650,34700,34650,21
20230720,120800,9631096200,34700,34600,34700,34600,221
20230720,120700,9623439200,34600,34650,34700,34600,114
20230720,120600,9619489200,34600,34600,34600,34600,35
20230720,120500,9618278200,34600,34700,34700,34600,136
20230720,120400,9613565050,34700,34650,34700,34650,153
20230720,120300,9608263500,34650,34550,34650,34550,422
20230720,120200,9593662650,34550,34500,34550,34500,55
20230720,120100,9591764950,34400,34350,34400,34350,209
20230720,120000,9584577150,34350,34250,34400,34250,436
20230720,115900,9569620950,34200,34300,34300,34200,82
20230720,115800,9566810000,34250,34250,34250,34250,43
20230720,115700,9565337250,34200,34200,34200,34150,146
20230720,115600,9560344650,34150,34200,34200,34150,172
20230720,115500,9554466000,34250,34350,34350,34200,599
20230720,115400,9533943800,34350,34400,34400,34350,129
20230720,115300,9529512300,34400,34400,34400,34400,26
20230720,115200,9528617900,34450,34450,34450,34400,89
20230720,115100,9525552850,34450,34450,34500,34450,135
20230720,115000,9520901950,34450,34550,34550,34450,12
20230720,114900,9520488450,34550,34500,34550,34450,96
20230720,114800,9517173300,34600,34650,34700,34550,767
20230720,114700,9490626650,34650,34650,34650,34600,13
20230720,114600,9490176500,34650,34550,34650,34550,125
20230720,114500,9485856600,34550,34600,34600,34500,376
20230720,114400,9472868000,34550,34600,34600,34550,1003
20230720,114300,9438189350,34600,34650,34650,34600,735
20230720,114200,9412758300,34600,34550,34700,34550,2271
20230720,114100,9334036850,34550,34500,34550,34500,547
20230720,114000,9315163650,34500,34450,34550,34450,1054
20230720,113900,9278786350,34450,34400,34500,34400,497
20230720,113800,9261665950,34400,34400,34450,34400,75
20230720,113700,9259083750,34400,34300,34400,34300,891
20230720,113600,9228473500,34300,34300,34300,34300,3
20230720,113500,9228370600,34250,34250,34250,34250,94
20230720,113400,9225151100,34250,34250,34300,34150,967
20230720,113300,9192094700,34300,34350,34350,34300,492
20230720,113200,9175215500,34350,34450,34450,34350,139
20230720,113100,9170434350,34400,34400,34450,34400,154
20230720,113000,9165133400,34400,34200,34400,34200,292
20230720,112900,9155111100,34300,34250,34300,34200,195
20230720,112800,9148438900,34250,34150,34250,34150,49
20230720,112700,9146762350,34200,34050,34200,34050,867
20230720,112600,9117199800,34000,34000,34050,34000,59
20230720,112500,9115193650,34050,34150,34150,34000,385
20230720,112400,9102069350,34100,34050,34100,34050,164
20230720,112300,9096479400,34050,34050,34050,34050,306
20230720,112200,9086060100,34000,34000,34000,33900,610
20230720,112100,9065320600,34000,33950,34000,33900,1539
20230720,112000,9013031500,33900,33850,33900,33850,157
20230720,111900,9007717000,33850,33800,33850,33500,536
20230720,111800,8989624450,33850,33800,33950,33800,3013
20230720,111700,8887451550,33800,33600,33800,33600,606
20230720,111600,8867022100,33550,33450,33550,33450,666
20230720,111500,8844698500,33400,33250,33400,33250,496
20230720,111400,8828156100,33250,33250,33250,33250,4
20230720,111300,8828023100,33200,33250,33250,33200,13
20230720,111200,8827591300,33200,33250,33300,33200,106
20230720,111100,8824063650,33150,33300,33300,33150,929
20230720,111000,8793222400,33300,33300,33300,33300,4
20230720,110900,8793089200,33350,33400,33400,33300,191
20230720,110800,8786717850,33400,33350,33400,33350,4
20230720,110700,8786584300,33350,33400,33400,33350,158
20230720,110600,8781314950,33400,33400,33400,33400,18
20230720,110500,8780713750,33450,33500,33500,33450,133
20230720,110400,8776258350,33500,33500,33550,33500,353
20230720,110300,8764432800,33550,33450,33550,33450,18
20230720,110200,8763829250,33400,33350,33400,33300,275
20230720,110100,8754666650,33250,33300,33300,33250,300
20230720,110000,8744688950,33350,33350,33350,33350,0
20230720,105900,8744688950,33350,33300,33350,33250,193
20230720,105800,8738256500,33300,33350,33350,33200,452
20230720,105700,8723211500,33250,33500,33500,33250,748
20230720,105600,8698271650,33550,33550,33550,33500,71
20230720,105500,8695889650,33550,33550,33550,33550,427
20230720,105400,8681563800,33550,33500,33550,33500,256
20230720,105300,8672975550,33500,33350,33500,33350,589
20230720,105200,8653252450,33300,33250,33300,33250,23
20230720,105100,8652487550,33250,33250,33250,33200,71
20230720,105000,8650127350,33250,33250,33250,33250,77
20230720,104900,8647567100,33200,33300,33300,33200,53
20230720,104800,8645805000,33250,33300,33300,33250,39
20230720,104700,8644506600,33300,33300,33300,33250,89
20230720,104600,8641543500,33300,33250,33300,33250,64
20230720,104500,8639413050,33250,33300,33300,33250,447
20230720,104400,8624529350,33300,33400,33400,33300,1057
20230720,104300,8589309750,33400,33350,33400,33350,15
20230720,104200,8588808800,33350,33400,33500,33350,491
20230720,104100,8572397600,33400,33300,33400,33300,1834
20230720,104000,8511318200,33300,33300,33300,33300,67
20230720,103900,8509087100,33250,33350,33350,33250,117
20230720,103800,8505191450,33350,33300,33350,33300,223
20230720,103700,8497763350,33300,33250,33300,33250,73
20230720,103600,8495334300,33350,33300,33350,33300,50
20230720,103500,8493668800,33250,33150,33250,33150,36
20230720,103400,8492474100,33150,33200,33250,33150,117
20230720,103300,8488588800,33200,33300,33300,33200,306
20230720,103200,8478420700,33300,33450,33450,33300,549
20230720,103100,8460094800,33500,33350,33500,33350,443
20230720,103000,8445307650,33350,33300,33350,33300,136
20230720,102900,8440773350,33300,33200,33300,33200,570
20230720,102800,8421829200,33150,32850,33150,32850,579
20230720,102700,8402761650,32800,32650,32800,32600,355
20230720,102600,8391168400,32650,32900,32900,32650,761
20230720,102500,8366263400,32900,33350,33350,32700,4886
20230720,102400,8204420650,33350,33500,33500,33350,1755
20230720,102300,8145779550,33550,33650,33650,33550,232
20230720,102200,8137988200,33650,33550,33650,33550,160
20230720,102100,8132608450,33550,33600,33600,33550,105
20230720,102000,8129080550,33550,33550,33600,33550,138
20230720,101900,8124447350,33600,33650,33650,33600,62
20230720,101800,8122361250,33650,33600,33650,33500,1558
20230720,101700,8070123350,33650,33650,33700,33650,394
20230720,101600,8056862750,33700,33650,33700,33650,99
20230720,101500,8053530850,33700,33700,33700,33700,110
20230720,101400,8049823850,33700,33700,33700,33650,74
20230720,101300,8047331200,33700,33600,33700,33600,53
20230720,101200,8045547750,33650,33700,33700,33600,372
20230720,101100,8033037000,33650,33750,33800,33650,753
20230720,101000,8007662750,33750,33800,33800,33750,348
20230720,100900,7995910100,33800,33850,33850,33800,544
20230720,100800,7977520700,33900,33800,33900,33800,65
20230720,100700,7975323400,33800,33850,33900,33800,643
20230720,100600,7953589300,33850,33900,33900,33850,659
20230720,100500,7931275300,33900,34000,34000,33850,291
20230720,100400,7921398450,34000,34250,34250,34000,1291
20230720,100300,7877317950,34300,34250,34350,34250,98
20230720,100200,7873953550,34250,34300,34350,34250,319
20230720,100100,7863012550,34400,34450,34450,34400,246
20230720,100000,7854550050,34450,34350,34450,34350,390
20230720,095900,7841130500,34350,34400,34500,34350,502
20230720,095800,7823856450,34400,34500,34500,34350,235
20230720,095700,7815773950,34500,34500,34550,34500,311
20230720,095600,7805040650,34350,34300,34350,34300,129
20230720,095500,7800610450,34250,34250,34250,34200,287
20230720,095400,7790780850,34250,34150,34250,34150,51
20230720,095300,7789038000,34150,33850,34200,33850,820
20230720,095200,7761103050,33850,33850,33900,33850,1735
20230720,095100,7702370200,33850,34000,34000,33850,1009
20230720,095000,7668132100,34000,34000,34000,34000,1
20230720,094900,7668098100,34000,34050,34050,34000,462
20230720,094800,7652388850,34100,34050,34100,34000,107
20230720,094700,7648745000,34050,34050,34100,34050,4
20230720,094600,7648608750,34050,34050,34050,34050,28
20230720,094500,7647655350,34100,33900,34100,33900,409
20230720,094400,7633771000,33950,33950,33950,33900,1115
20230720,094300,7595921250,33950,33950,33950,33900,175
20230720,094200,7589985350,33950,34000,34000,33950,227
20230720,094100,7582268400,33950,33950,34000,33950,559
20230720,094000,7563290250,33950,34250,34250,33950,736
20230720,093900,7538182600,34100,34400,34400,34000,1040
20230720,093800,7502654550,34400,34800,34800,34400,1569
20230720,093700,7448316300,34800,34950,34950,34800,1404
20230720,093600,7399332750,34950,34800,34950,34800,1773
20230720,093500,7337477250,34800,34850,34850,34800,1291
20230720,093400,7292493700,34850,34700,34850,34700,799
20230720,093300,7264720300,34750,34650,34800,34600,1704
20230720,093200,7205530100,34600,34300,34750,34300,2211
20230720,093100,7128988300,34400,33900,34400,33900,1105
20230720,093000,7091121200,33900,33850,33900,33850,115
20230720,092900,7087226900,33850,33800,33900,33750,776
20230720,092800,7060980750,33800,33900,33900,33700,860
20230720,092700,7031911900,33900,33750,33950,33700,1568
20230720,092600,6978784600,33700,33800,33850,33700,530
20230720,092500,6960904050,33800,33750,33800,33750,304
20230720,092400,6950629150,33750,33750,33750,33700,292
20230720,092300,6940780950,33800,33550,33800,33550,1332
20230720,092200,6896037750,33550,33600,33600,33550,2385
20230720,092100,6815978700,33600,33800,33800,33600,4041
20230720,092000,6679777850,33800,34050,34100,33800,1963
20230720,091900,6613101200,34050,33950,34100,33900,494
20230720,091800,6596337400,33950,33900,34000,33900,804
20230720,091700,6569063850,33900,34250,34300,33900,3114
20230720,091600,6463053400,34250,34750,34750,34250,2955
20230720,091500,6361095800,34750,34650,34950,34550,4509
20230720,091400,6204240850,34650,34600,34850,34550,6303
20230720,091300,5985415000,34650,33600,34800,33600,5693
20230720,091200,5789979950,33600,33600,33950,32500,11187
20230720,091100,5417409900,33650,33900,33900,33550,2365
20230720,091000,5337370450,34250,34250,34250,34250,0
20230720,090900,5337370450,34250,34300,34350,34250,720
20230720,090800,5312687400,34300,34700,34700,34300,9373
20230720,090700,4989594050,34700,35000,35100,34700,8064
20230720,090600,4707910450,34950,35500,35500,34900,8514
20230720,090500,4408086950,35350,36250,36300,35300,11930
20230720,090400,3980913900,36300,37400,37500,35750,24455
20230720,090300,3079880900,37350,38000,38000,36550,41975
20230720,090200,1501560950,38100,38100,38100,38100,0
20230720,090100,1501560950,38100,38100,38100,38100,0
20230720,090000,1501560950,38100,34650,38100,34650,41749