KissMeData/010780/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,185300,3740837500,32200,32200,32200,32200,2575
20230719,185200,3740837500,32200,32200,32200,32200,0
20230719,185100,3740837500,32200,32200,32200,32200,0
20230719,185000,3740837500,32200,32200,32200,32200,0
20230719,184900,3740837500,32200,32200,32200,32200,0
20230719,184800,3740837500,32200,32200,32200,32200,0
20230719,184700,3740837500,32200,32200,32200,32200,0
20230719,184600,3740837500,32200,32200,32200,32200,0
20230719,184500,3740837500,32200,32200,32200,32200,0
20230719,184400,3740837500,32200,32200,32200,32200,0
20230719,184300,3740837500,32200,32200,32200,32200,0
20230719,184200,3740837500,32200,32200,32200,32200,0
20230719,184100,3740837500,32200,32200,32200,32200,0
20230719,184000,3740837500,32200,32200,32200,32200,0
20230719,183900,3740837500,32200,32200,32200,32200,0
20230719,183800,3740837500,32200,32200,32200,32200,0
20230719,183700,3740837500,32200,32200,32200,32200,0
20230719,183600,3740837500,32200,32200,32200,32200,0
20230719,183500,3740837500,32200,32200,32200,32200,0
20230719,183400,3740837500,32200,32200,32200,32200,0
20230719,183300,3740837500,32200,32200,32200,32200,0
20230719,183200,3740837500,32200,32200,32200,32200,0
20230719,183100,3740837500,32200,32200,32200,32200,0
20230719,183000,3740837500,32200,32200,32200,32200,0
20230719,182900,3740837500,32200,32200,32200,32200,0
20230719,182800,3740837500,32200,32200,32200,32200,0
20230719,182700,3740837500,32200,32200,32200,32200,0
20230719,182600,3740837500,32200,32200,32200,32200,0
20230719,182500,3740837500,32200,32200,32200,32200,0
20230719,182400,3740837500,32200,32200,32200,32200,0
20230719,182300,3740837500,32200,32200,32200,32200,2575
20230719,182200,3740837500,32200,32200,32200,32200,0
20230719,182100,3740837500,32200,32200,32200,32200,0
20230719,182000,3740837500,32200,32200,32200,32200,0
20230719,181900,3740837500,32200,32200,32200,32200,0
20230719,181800,3740837500,32200,32200,32200,32200,0
20230719,181700,3740837500,32200,32200,32200,32200,0
20230719,181600,3740837500,32200,32200,32200,32200,0
20230719,181500,3740837500,32200,32200,32200,32200,0
20230719,181400,3740837500,32200,32200,32200,32200,0
20230719,181300,3740837500,32200,32200,32200,32200,0
20230719,181200,3740837500,32200,32200,32200,32200,0
20230719,181100,3740837500,32200,32200,32200,32200,0
20230719,181000,3740837500,32200,32200,32200,32200,0
20230719,180900,3740837500,32200,32200,32200,32200,0
20230719,180800,3740837500,32200,32200,32200,32200,0
20230719,180700,3740837500,32200,32200,32200,32200,0
20230719,180600,3740837500,32200,32200,32200,32200,0
20230719,180500,3740837500,32200,32200,32200,32200,0
20230719,180400,3740837500,32200,32200,32200,32200,0
20230719,180300,3740837500,32200,32200,32200,32200,0
20230719,180200,3740837500,32200,32200,32200,32200,0
20230719,180100,3740837500,32200,32200,32200,32200,0
20230719,180000,3740837500,32200,32200,32200,32200,0
20230719,175900,3740837500,32200,32200,32200,32200,0
20230719,175800,3740837500,32200,32200,32200,32200,0
20230719,175700,3740837500,32200,32200,32200,32200,0
20230719,175600,3740837500,32200,32200,32200,32200,0
20230719,175500,3740837500,32200,32200,32200,32200,0
20230719,175400,3740837500,32200,32200,32200,32200,0
20230719,175300,3740837500,32200,32200,32200,32200,2575
20230719,175200,3740837500,32200,32200,32200,32200,0
20230719,175100,3740837500,32200,32200,32200,32200,0
20230719,175000,3740837500,32200,32200,32200,32200,0
20230719,174900,3740837500,32200,32200,32200,32200,0
20230719,174800,3740837500,32200,32200,32200,32200,0
20230719,174700,3740837500,32200,32200,32200,32200,0
20230719,174600,3740837500,32200,32200,32200,32200,0
20230719,174500,3740837500,32200,32200,32200,32200,0
20230719,174400,3740837500,32200,32200,32200,32200,0
20230719,174300,3740837500,32200,32200,32200,32200,0
20230719,174200,3740837500,32200,32200,32200,32200,0
20230719,174100,3740837500,32200,32200,32200,32200,0
20230719,174000,3740837500,32200,32200,32200,32200,0
20230719,173900,3740837500,32200,32200,32200,32200,0
20230719,173800,3740837500,32200,32200,32200,32200,0
20230719,173700,3740837500,32200,32200,32200,32200,0
20230719,173600,3740837500,32200,32200,32200,32200,0
20230719,173500,3740837500,32200,32200,32200,32200,0
20230719,173400,3740837500,32200,32200,32200,32200,0
20230719,173300,3740837500,32200,32200,32200,32200,0
20230719,173200,3740837500,32200,32200,32200,32200,0
20230719,173100,3740837500,32200,32200,32200,32200,0
20230719,173000,3740837500,32200,32200,32200,32200,0
20230719,172900,3740837500,32200,32200,32200,32200,0
20230719,172800,3740837500,32200,32200,32200,32200,0
20230719,172700,3740837500,32200,32200,32200,32200,0
20230719,172600,3740837500,32200,32200,32200,32200,0
20230719,172500,3740837500,32200,32200,32200,32200,0
20230719,172400,3740837500,32200,32200,32200,32200,0
20230719,172300,3740837500,32200,32200,32200,32200,2575
20230719,172200,3740837500,32200,32200,32200,32200,0
20230719,172100,3740837500,32200,32200,32200,32200,0
20230719,172000,3740837500,32200,32200,32200,32200,0
20230719,171900,3740837500,32200,32200,32200,32200,0
20230719,171800,3740837500,32200,32200,32200,32200,0
20230719,171700,3740837500,32200,32200,32200,32200,0
20230719,171600,3740837500,32200,32200,32200,32200,0
20230719,171500,3740837500,32200,32200,32200,32200,0
20230719,171400,3740837500,32200,32200,32200,32200,0
20230719,171300,3740837500,32200,32200,32200,32200,0
20230719,171200,3740837500,32200,32200,32200,32200,0
20230719,171100,3740837500,32200,32200,32200,32200,0
20230719,171000,3740837500,32200,32200,32200,32200,0
20230719,170900,3740837500,32200,32200,32200,32200,0
20230719,170800,3740837500,32200,32200,32200,32200,0
20230719,170700,3740837500,32200,32200,32200,32200,0
20230719,170600,3740837500,32200,32200,32200,32200,0
20230719,170500,3740837500,32200,32200,32200,32200,0
20230719,170400,3740837500,32200,32200,32200,32200,0
20230719,170300,3740837500,32200,32200,32200,32200,0
20230719,170200,3740837500,32200,32200,32200,32200,0
20230719,170100,3740837500,32200,32200,32200,32200,0
20230719,170000,3740837500,32200,32200,32200,32200,0
20230719,165900,3740837500,32200,32200,32200,32200,0
20230719,165800,3740837500,32200,32200,32200,32200,0
20230719,165700,3740837500,32200,32200,32200,32200,0
20230719,165600,3740837500,32200,32200,32200,32200,0
20230719,165500,3740837500,32200,32200,32200,32200,0
20230719,165400,3740837500,32200,32200,32200,32200,0
20230719,165300,3740837500,32200,32200,32200,32200,2575
20230719,165200,3740837500,32200,32200,32200,32200,0
20230719,165100,3740837500,32200,32200,32200,32200,0
20230719,165000,3740837500,32200,32200,32200,32200,0
20230719,164900,3740837500,32200,32200,32200,32200,0
20230719,164800,3740837500,32200,32200,32200,32200,0
20230719,164700,3740837500,32200,32200,32200,32200,0
20230719,164600,3740837500,32200,32200,32200,32200,0
20230719,164500,3740837500,32200,32200,32200,32200,0
20230719,164400,3740837500,32200,32200,32200,32200,0
20230719,164300,3740837500,32200,32200,32200,32200,0
20230719,164200,3740837500,32200,32200,32200,32200,0
20230719,164100,3740837500,32200,32200,32200,32200,0
20230719,164000,3740837500,32200,32200,32200,32200,0
20230719,163900,3740837500,32200,32200,32200,32200,0
20230719,163800,3740837500,32200,32200,32200,32200,0
20230719,163700,3740837500,32200,32200,32200,32200,0
20230719,163600,3740837500,32200,32200,32200,32200,0
20230719,163500,3740837500,32200,32200,32200,32200,0
20230719,163400,3740837500,32200,32200,32200,32200,0
20230719,163300,3740837500,32200,32200,32200,32200,0
20230719,163200,3740837500,32200,32200,32200,32200,0
20230719,163100,3740837500,32200,32200,32200,32200,0
20230719,163000,3740837500,32200,32200,32200,32200,0
20230719,162900,3740837500,32200,32200,32200,32200,0
20230719,162800,3740837500,32200,32200,32200,32200,0
20230719,162700,3740837500,32200,32200,32200,32200,0
20230719,162600,3740837500,32200,32200,32200,32200,0
20230719,162500,3740837500,32200,32200,32200,32200,0
20230719,162400,3740837500,32200,32200,32200,32200,0
20230719,162300,3740837500,32200,32200,32200,32200,2575
20230719,162200,3740837500,32200,32200,32200,32200,0
20230719,162100,3740837500,32200,32200,32200,32200,0
20230719,162000,3740837500,32200,32200,32200,32200,0
20230719,161900,3740837500,32200,32200,32200,32200,0
20230719,161800,3740837500,32200,32200,32200,32200,0
20230719,161700,3740837500,32200,32200,32200,32200,0
20230719,161600,3740837500,32200,32200,32200,32200,0
20230719,161500,3740837500,32200,32200,32200,32200,0
20230719,161400,3740837500,32200,32200,32200,32200,0
20230719,161300,3740837500,32200,32200,32200,32200,0
20230719,161200,3740837500,32200,32200,32200,32200,0
20230719,161100,3740837500,32200,32200,32200,32200,0
20230719,161000,3740837500,32200,32200,32200,32200,0
20230719,160900,3740837500,32200,32200,32200,32200,0
20230719,160800,3740837500,32200,32200,32200,32200,0
20230719,160700,3740837500,32200,32200,32200,32200,0
20230719,160600,3740837500,32200,32200,32200,32200,0
20230719,160500,3740837500,32200,32200,32200,32200,0
20230719,160400,3740837500,32200,32200,32200,32200,0
20230719,160300,3740837500,32200,32200,32200,32200,0
20230719,160200,3740837500,32200,32200,32200,32200,0
20230719,160100,3740837500,32200,32200,32200,32200,0
20230719,160000,3740837500,32200,32200,32200,32200,0
20230719,155900,3740837500,32200,32200,32200,32200,0
20230719,155800,3740837500,32200,32200,32200,32200,0
20230719,155700,3740837500,32200,32200,32200,32200,0
20230719,155600,3740837500,32200,32200,32200,32200,0
20230719,155500,3740837500,32200,32200,32200,32200,0
20230719,155400,3740837500,32200,32200,32200,32200,0
20230719,155300,3740837500,32200,32200,32200,32200,2575
20230719,155200,3740837500,32200,32200,32200,32200,0
20230719,155100,3740837500,32200,32200,32200,32200,0
20230719,155000,3740837500,32200,32200,32200,32200,0
20230719,154900,3740837500,32200,32200,32200,32200,0
20230719,154800,3740837500,32200,32200,32200,32200,0
20230719,154700,3740837500,32200,32200,32200,32200,0
20230719,154600,3740837500,32200,32200,32200,32200,0
20230719,154500,3740837500,32200,32200,32200,32200,0
20230719,154400,3740837500,32200,32200,32200,32200,0
20230719,154300,3740837500,32200,32200,32200,32200,0
20230719,154200,3740837500,32200,32200,32200,32200,0
20230719,154100,3740837500,32200,32200,32200,32200,0
20230719,154000,3740837500,32200,32200,32200,32200,0
20230719,153900,3740837500,32200,32200,32200,32200,0
20230719,153800,3740837500,32200,32200,32200,32200,0
20230719,153700,3740837500,32200,32200,32200,32200,0
20230719,153600,3740837500,32200,32200,32200,32200,0
20230719,153500,3740837500,32200,32200,32200,32200,0
20230719,153400,3740837500,32200,32200,32200,32200,0
20230719,153300,3740837500,32200,32200,32200,32200,0
20230719,153200,3740837500,32200,32200,32200,32200,0
20230719,153100,3740837500,32200,32200,32200,32200,0
20230719,153000,3740837500,32200,32200,32200,32200,2575
20230719,152900,3657922500,32250,32250,32250,32250,0
20230719,152800,3657922500,32250,32250,32250,32250,0
20230719,152700,3657922500,32250,32250,32250,32250,0
20230719,152600,3657922500,32250,32250,32250,32250,0
20230719,152500,3657922500,32250,32250,32250,32250,0
20230719,152400,3657922500,32250,32250,32250,32250,0
20230719,152300,3657922500,32250,32250,32250,32250,0
20230719,152200,3657922500,32250,32250,32250,32250,0
20230719,152100,3657922500,32250,32250,32250,32250,0
20230719,152000,3657922500,32250,32250,32250,32250,0
20230719,151900,3657922500,32250,32300,32350,32250,466
20230719,151800,3642881750,32300,32250,32350,32200,831
20230719,151700,3616061650,32250,32100,32250,32050,647
20230719,151600,3595265400,32100,32050,32150,32050,444
20230719,151500,3581013200,32050,32050,32100,32050,47
20230719,151400,3579506200,32100,32050,32100,32000,242
20230719,151300,3571750800,32050,32050,32100,32000,956
20230719,151200,3541136800,32050,32050,32050,32050,323
20230719,151100,3530784650,32050,32050,32100,32000,105
20230719,151000,3527417950,32050,32050,32050,32050,313
20230719,150900,3517386300,32050,32100,32150,32050,90
20230719,150800,3514500250,32100,32050,32100,32000,2815
20230719,150700,3424265850,32050,32100,32150,32050,470
20230719,150600,3409178350,32100,32100,32100,32050,157
20230719,150500,3404138750,32050,32100,32100,32050,525
20230719,150400,3387286350,32100,32100,32100,32050,464
20230719,150300,3372392000,32100,32100,32150,32050,466
20230719,150200,3357428550,32100,32100,32100,32050,391
20230719,150100,3344877500,32050,32150,32150,32050,1853
20230719,150000,3285424100,32200,32200,32200,32150,55
20230719,145900,3283655750,32200,32150,32200,32150,23
20230719,145800,3282915250,32150,32150,32150,32150,1
20230719,145700,3282883100,32150,32150,32150,32150,322
20230719,145600,3272530800,32200,32150,32200,32150,15
20230719,145500,3272047900,32200,32200,32250,32150,410
20230719,145400,3258844000,32250,32200,32250,32200,470
20230719,145300,3243706750,32150,32150,32200,32150,60
20230719,145200,3241776800,32150,32200,32200,32150,98
20230719,145100,3238621400,32200,32150,32200,32150,49
20230719,145000,3237043650,32150,32100,32200,32100,1160
20230719,144900,3199737850,32100,32100,32150,32100,28
20230719,144800,3198837800,32100,32150,32150,32100,136
20230719,144700,3194465500,32150,32100,32150,32100,265
20230719,144600,3185958500,32050,32050,32100,32050,157
20230719,144500,3180921000,32050,32100,32100,32050,11
20230719,144400,3180567950,32050,32100,32150,32050,1401
20230719,144300,3135595350,32100,32050,32100,32050,52
20230719,144200,3133926200,32050,32050,32050,32050,704
20230719,144100,3111363000,32050,32100,32100,32050,19
20230719,144000,3110753250,32050,32050,32100,32050,15
20230719,143900,3110271850,32100,32100,32100,32100,200
20230719,143800,3103851850,32100,32100,32100,32100,119
20230719,143700,3100031950,32100,32100,32100,32100,1
20230719,143600,3099999850,32150,32050,32150,32050,316
20230719,143500,3089855800,32050,32050,32050,32050,1
20230719,143400,3089823750,32150,32100,32150,32050,760
20230719,143300,3065427850,32150,32150,32150,32100,4
20230719,143200,3065299300,32150,32150,32200,32100,412
20230719,143100,3052053250,32150,32150,32200,32150,213
20230719,143000,3045194750,32200,32200,32200,32100,109
20230719,142900,3041688900,32100,32200,32200,32100,60
20230719,142800,3039759750,32200,32200,32200,32150,510
20230719,142700,3023340700,32200,32200,32200,32150,442
20230719,142600,3009108350,32150,32150,32150,32150,1
20230719,142500,3009076200,32150,32200,32200,32150,12
20230719,142400,3008689900,32200,32100,32200,32100,1073
20230719,142300,2974139400,32100,32100,32150,32100,48
20230719,142200,2972596300,32200,32200,32200,32100,3
20230719,142100,2972499800,32100,32150,32150,32100,549
20230719,142000,2954849650,32150,32100,32150,32100,4
20230719,141900,2954721100,32100,32100,32100,32100,4
20230719,141800,2954592700,32150,32150,32150,32100,16
20230719,141700,2954078350,32100,32100,32150,32100,13
20230719,141600,2953660500,32150,32100,32150,32100,1211
20230719,141500,2914767100,32100,32100,32150,32100,24
20230719,141400,2913995600,32100,32100,32150,32100,1613
20230719,141300,2862213050,32150,32100,32150,32100,14
20230719,141200,2861763050,32100,32100,32100,32100,1
20230719,141100,2861730950,32150,32150,32150,32150,130
20230719,141000,2857551450,32150,32200,32200,32150,59
20230719,140900,2855654300,32200,32200,32200,32150,8
20230719,140800,2855396750,32150,32150,32150,32100,316
20230719,140700,2845237450,32150,32150,32150,32150,494
20230719,140600,2829355350,32100,32150,32150,32100,8
20230719,140500,2829098350,32150,32100,32150,32100,103
20230719,140400,2825791750,32100,32100,32150,32100,5
20230719,140300,2825631200,32100,32150,32150,32100,13
20230719,140200,2825213850,32100,32200,32200,32100,242
20230719,140100,2817433300,32200,32150,32200,32150,4
20230719,140000,2817304600,32150,32150,32150,32100,108
20230719,135900,2813832500,32150,32150,32150,32100,97
20230719,135800,2810714100,32100,32100,32150,32100,48
20230719,135700,2809171150,32100,32150,32150,32100,4
20230719,135600,2809042650,32150,32150,32150,32100,373
20230719,135500,2797064000,32150,32150,32150,32100,11
20230719,135400,2796710450,32100,32100,32150,32100,15
20230719,135300,2796228400,32150,32100,32150,32100,344
20230719,135200,2785175700,32100,32100,32150,32100,245
20230719,135100,2777310150,32150,32150,32150,32100,21
20230719,135000,2776635100,32150,32100,32150,32100,15
20230719,134900,2776153050,32150,32100,32150,32100,53
20230719,134800,2774449200,32100,32150,32150,32100,64
20230719,134700,2772394200,32100,32150,32150,32100,66
20230719,134600,2770272500,32100,32100,32150,32100,22
20230719,134500,2769565950,32100,32150,32150,32100,546
20230719,134400,2752012200,32150,32150,32150,32150,5
20230719,134300,2751851450,32150,32250,32250,32150,120
20230719,134200,2747987300,32250,32250,32250,32200,10
20230719,134100,2747664900,32200,32200,32250,32150,711
20230719,134000,2724770800,32200,32150,32200,32150,17
20230719,133900,2724223500,32150,32200,32200,32150,45
20230719,133800,2722774700,32200,32200,32200,32150,60
20230719,133700,2720842800,32200,32150,32200,32150,36
20230719,133600,2719683800,32150,32150,32200,32150,823
20230719,133500,2693224300,32100,32150,32150,32100,17
20230719,133400,2692677950,32150,32100,32150,32100,7
20230719,133300,2692453000,32100,32100,32150,32100,25
20230719,133200,2691649450,32100,32150,32150,32100,4
20230719,133100,2691520950,32150,32100,32150,32100,69
20230719,133000,2689302850,32150,32150,32150,32100,25
20230719,132900,2688499700,32100,32100,32100,32100,20
20230719,132800,2687857700,32150,32100,32150,32100,126
20230719,132700,2683806950,32150,32100,32150,32100,195
20230719,132600,2677546850,32100,32150,32150,32100,1119
20230719,132500,2641571350,32150,32150,32150,32150,2
20230719,132400,2641507050,32150,32200,32200,32150,20
20230719,132300,2640863250,32150,32200,32200,32150,44
20230719,132200,2639446550,32150,32150,32200,32150,6
20230719,132100,2639253550,32150,32200,32200,32150,53
20230719,132000,2637547150,32150,32250,32250,32150,581
20230719,131900,2618838800,32250,32200,32250,32200,13
20230719,131800,2618419900,32200,32250,32250,32200,54
20230719,131700,2616679600,32200,32200,32200,32200,2
20230719,131600,2616615200,32200,32250,32300,32200,521
20230719,131500,2599812300,32300,32250,32300,32250,8
20230719,131400,2599554000,32250,32250,32250,32250,36
20230719,131300,2598393000,32300,32300,32300,32250,43
20230719,131200,2597004200,32250,32250,32250,32200,429
20230719,131100,2583169050,32250,32250,32250,32200,63
20230719,131000,2581137400,32250,32250,32250,32200,26
20230719,130900,2580299100,32250,32250,32250,32200,70
20230719,130800,2578041700,32200,32200,32250,32200,115
20230719,130700,2574335200,32200,32200,32200,32200,2
20230719,130600,2574270800,32200,32250,32250,32200,6
20230719,130500,2574077400,32200,32200,32200,32200,4
20230719,130400,2573948600,32250,32250,32250,32200,14
20230719,130300,2573497200,32200,32200,32200,32200,190
20230719,130200,2567379200,32200,32250,32250,32200,1031
20230719,130100,2534129650,32250,32300,32300,32250,52
20230719,130000,2532451500,32300,32300,32300,32250,29
20230719,125900,2531514850,32300,32300,32300,32300,1
20230719,125800,2531482550,32300,32300,32300,32300,1
20230719,125700,2531450250,32300,32300,32300,32300,66
20230719,125600,2529318450,32300,32300,32300,32300,6
20230719,125500,2529124650,32300,32300,32300,32300,2
20230719,125400,2529060050,32300,32300,32300,32300,0
20230719,125300,2529060050,32300,32300,32300,32300,6
20230719,125200,2528866250,32300,32300,32300,32300,6
20230719,125100,2528672450,32300,32300,32300,32300,0
20230719,125000,2528672450,32300,32250,32300,32250,128
20230719,124900,2524542500,32250,32250,32250,32250,82
20230719,124800,2521898000,32250,32250,32250,32250,133
20230719,124700,2517608750,32300,32300,32300,32300,1
20230719,124600,2517576450,32300,32300,32300,32250,510
20230719,124500,2501125850,32300,32300,32300,32300,10
20230719,124400,2500802850,32300,32300,32300,32300,381
20230719,124300,2488496550,32300,32350,32350,32300,512
20230719,124200,2471958400,32350,32350,32350,32350,2
20230719,124100,2471893700,32350,32350,32350,32350,11
20230719,124000,2471537850,32300,32300,32300,32300,10
20230719,123900,2471214850,32300,32350,32350,32300,121
20230719,123800,2467304900,32300,32350,32350,32300,333
20230719,123700,2456547350,32350,32300,32350,32300,317
20230719,123600,2446307950,32350,32350,32350,32350,0
20230719,123500,2446307950,32350,32350,32350,32350,82
20230719,123400,2443655250,32350,32350,32350,32350,5
20230719,123300,2443493500,32350,32300,32350,32300,117
20230719,123200,2439713550,32350,32350,32350,32350,123
20230719,123100,2435734500,32300,32300,32300,32300,44
20230719,123000,2434313300,32300,32350,32350,32300,11
20230719,122900,2433957750,32350,32300,32350,32300,465
20230719,122800,2418937950,32300,32300,32300,32300,210
20230719,122700,2412154950,32300,32300,32300,32300,0
20230719,122600,2412154950,32300,32350,32350,32300,16
20230719,122500,2411637600,32300,32300,32300,32300,0
20230719,122400,2411637600,32300,32300,32300,32300,0
20230719,122300,2411637600,32300,32300,32350,32300,227
20230719,122200,2404304650,32350,32300,32350,32300,58
20230719,122100,2402429050,32300,32300,32300,32300,235
20230719,122000,2394838550,32300,32300,32300,32300,36
20230719,121900,2393675750,32250,32250,32250,32250,363
20230719,121800,2381969000,32250,32250,32250,32250,99
20230719,121700,2378776250,32250,32250,32250,32250,5
20230719,121600,2378615000,32250,32250,32250,32250,0
20230719,121500,2378615000,32250,32250,32250,32250,12
20230719,121400,2378228000,32250,32300,32300,32250,78
20230719,121300,2375712200,32300,32300,32300,32300,15
20230719,121200,2375227700,32250,32250,32250,32250,0
20230719,121100,2375227700,32250,32350,32350,32250,489
20230719,121000,2359442800,32350,32350,32350,32350,6
20230719,120900,2359248700,32300,32300,32300,32300,608
20230719,120800,2339610300,32300,32300,32300,32300,1
20230719,120700,2339578000,32300,32300,32300,32300,11
20230719,120600,2339222700,32300,32300,32300,32300,6
20230719,120500,2339028900,32300,32300,32300,32300,22
20230719,120400,2338318300,32300,32300,32300,32300,1
20230719,120300,2338286000,32300,32300,32300,32250,122
20230719,120200,2334350900,32250,32300,32300,32250,384
20230719,120100,2321951800,32350,32350,32350,32350,36
20230719,120000,2320787200,32350,32300,32350,32300,756
20230719,115900,2296356050,32300,32250,32300,32250,22
20230719,115800,2295645950,32250,32250,32250,32250,100
20230719,115700,2292420950,32250,32250,32300,32250,13
20230719,115600,2292001650,32250,32250,32250,32250,17
20230719,115500,2291453400,32300,32300,32300,32300,76
20230719,115400,2288998600,32300,32300,32300,32300,33
20230719,115300,2287932700,32300,32300,32300,32300,244
20230719,115200,2280051500,32350,32400,32400,32350,420
20230719,115100,2266464300,32400,32400,32400,32400,6
20230719,115000,2266269900,32400,32400,32400,32400,0
20230719,114900,2266269900,32400,32400,32400,32350,85
20230719,114800,2263517800,32400,32450,32450,32400,281
20230719,114700,2254412650,32450,32450,32450,32450,25
20230719,114600,2253601400,32400,32300,32400,32300,617
20230719,114500,2233610700,32300,32400,32400,32300,3
20230719,114400,2233513700,32400,32400,32400,32400,25
20230719,114300,2232703700,32250,32250,32250,32200,2049
20230719,114200,2166638450,32250,32250,32250,32250,33
20230719,114100,2165574200,32250,32250,32250,32250,16
20230719,114000,2165058200,32250,32250,32250,32200,50
20230719,113900,2163445950,32250,32200,32250,32200,345
20230719,113800,2152336250,32200,32150,32200,32150,372
20230719,113700,2140371950,32150,32150,32150,32150,168
20230719,113600,2134970750,32150,32200,32200,32150,28
20230719,113500,2134069200,32200,32200,32200,32200,16
20230719,113400,2133554000,32200,32200,32200,32200,54
20230719,113300,2131815200,32200,32300,32300,32200,1149
20230719,113200,2094788450,32350,32250,32350,32250,587
20230719,113100,2075841850,32250,32250,32250,32250,20
20230719,113000,2075196850,32250,32200,32250,32200,40
20230719,112900,2073908000,32200,32250,32250,32200,13
20230719,112800,2073489150,32200,32200,32250,32200,24
20230719,112700,2072715800,32200,32250,32250,32200,50
20230719,112600,2071104650,32250,32200,32250,32200,31
20230719,112500,2070105550,32200,32250,32250,32200,130
20230719,112400,2065919300,32200,32150,32200,32150,546
20230719,112300,2048339400,32150,32150,32150,32150,7
20230719,112200,2048114350,32150,32150,32200,32150,33
20230719,112100,2047052450,32200,32150,32200,32150,39
20230719,112000,2045797750,32200,32150,32200,32150,18
20230719,111900,2045218750,32200,32150,32200,32150,20
20230719,111800,2044575650,32150,32200,32200,32150,52
20230719,111700,2042903750,32200,32150,32200,32150,529
20230719,111600,2025896050,32100,32100,32100,32100,26
20230719,111500,2025061450,32100,32100,32150,32100,30
20230719,111400,2024098400,32150,32150,32150,32150,446
20230719,111300,2009759500,32150,32200,32200,32150,375
20230719,111200,1997701150,32150,32150,32200,32150,31
20230719,111100,1996704450,32150,32150,32150,32150,36
20230719,111000,1995547050,32150,32200,32200,32150,863
20230719,110900,1967758850,32250,32200,32250,32200,93
20230719,110800,1964763700,32200,32200,32200,32200,200
20230719,110700,1958323700,32200,32200,32200,32200,27
20230719,110600,1957454300,32250,32300,32300,32250,812
20230719,110500,1931266150,32250,32250,32300,32250,42
20230719,110400,1929911350,32250,32300,32300,32250,43
20230719,110300,1928523100,32250,32250,32300,32250,33
20230719,110200,1927457900,32250,32300,32300,32250,43
20230719,110100,1926070900,32300,32250,32300,32250,20
20230719,110000,1925425600,32250,32250,32250,32250,221
20230719,105900,1918298350,32250,32250,32250,32250,78
20230719,105800,1915782850,32300,32250,32300,32250,166
20230719,105700,1910421600,32300,32250,32300,32250,48
20230719,105600,1908872800,32250,32250,32250,32250,78
20230719,105500,1906357300,32250,32250,32300,32250,177
20230719,105400,1900646300,32300,32300,32300,32250,206
20230719,105300,1893999550,32250,32250,32250,32250,184
20230719,105200,1888065550,32250,32300,32300,32250,26
20230719,105100,1887226300,32250,32200,32300,32200,348
20230719,105000,1876004350,32200,32150,32250,32150,1263
20230719,104900,1835335550,32150,32150,32150,32150,20
20230719,104800,1834692550,32200,32200,32250,32200,358
20230719,104700,1823164900,32200,32150,32200,32150,336
20230719,104600,1812347050,32200,32150,32200,32150,66
20230719,104500,1810223200,32150,32150,32150,32150,35
20230719,104400,1809097950,32150,32200,32200,32150,319
20230719,104300,1798830950,32200,32250,32250,32200,67
20230719,104200,1796673100,32200,32200,32250,32200,556
20230719,104100,1778769600,32200,32150,32200,32150,243
20230719,104000,1770947000,32150,32200,32250,32150,750
20230719,103900,1746792100,32200,32200,32250,32200,108
20230719,103800,1743312800,32200,32250,32250,32200,294
20230719,103700,1733832200,32250,32250,32350,32250,501
20230719,103600,1717655900,32250,32350,32400,32250,691
20230719,103500,1695342200,32350,32350,32400,32350,97
20230719,103400,1692204050,32350,32350,32350,32300,60
20230719,103300,1690263700,32350,32350,32400,32350,204
20230719,103200,1683661800,32350,32350,32400,32350,325
20230719,103100,1673147700,32350,32350,32350,32300,494
20230719,103000,1657168250,32300,32300,32300,32300,46
20230719,102900,1655682450,32350,32300,32350,32300,193
20230719,102800,1649442800,32300,32350,32350,32300,44
20230719,102700,1648021550,32300,32350,32400,32300,811
20230719,102600,1621786900,32350,32350,32350,32350,41
20230719,102500,1620460550,32450,32350,32450,32350,33
20230719,102400,1619391000,32350,32400,32450,32350,99
20230719,102300,1616184550,32400,32400,32400,32350,196
20230719,102200,1609838000,32400,32400,32400,32350,411
20230719,102100,1596522000,32400,32400,32400,32400,127
20230719,102000,1592407200,32400,32450,32450,32400,45
20230719,101900,1590948950,32400,32350,32450,32350,414
20230719,101800,1577535600,32350,32300,32350,32300,59
20230719,101700,1575627550,32300,32350,32350,32300,84
20230719,101600,1572911500,32350,32450,32450,32350,371
20230719,101500,1560905100,32400,32350,32450,32350,145
20230719,101400,1556208600,32350,32350,32400,32350,121
20230719,101300,1552288750,32350,32350,32350,32350,232
20230719,101200,1544783550,32350,32400,32400,32350,43
20230719,101100,1543392100,32400,32450,32450,32350,276
20230719,101000,1534448500,32450,32450,32450,32400,42
20230719,100900,1533086100,32400,32400,32450,32400,44
20230719,100800,1531660400,32400,32400,32450,32400,97
20230719,100700,1528517300,32350,32450,32450,32350,268
20230719,100600,1519833550,32400,32450,32450,32400,54
20230719,100500,1518082800,32450,32300,32500,32300,212
20230719,100400,1511209650,32300,32250,32300,32200,3385
20230719,100300,1401892450,32250,32350,32350,32250,734
20230719,100200,1378179450,32350,32450,32450,32350,235
20230719,100100,1370565850,32400,32450,32450,32400,181
20230719,100000,1364693800,32450,32450,32500,32400,322
20230719,095900,1354247700,32400,32450,32450,32400,1056
20230719,095800,1320013300,32450,32500,32550,32450,932
20230719,095700,1289731900,32550,32600,32600,32550,330
20230719,095600,1278990200,32600,32550,32600,32550,18
20230719,095500,1278404000,32550,32500,32550,32500,73
20230719,095400,1276029350,32550,32500,32600,32500,163
20230719,095300,1270723900,32500,32500,32500,32500,159
20230719,095200,1265556400,32450,32400,32500,32400,295
20230719,095100,1255989850,32400,32500,32500,32400,951
20230719,095000,1225135400,32450,32550,32550,32450,716
20230719,094900,1201846250,32600,32650,32650,32600,716
20230719,094800,1178496500,32700,32800,32800,32650,2287
20230719,094700,1103715000,32800,32850,32900,32800,596
20230719,094600,1084139000,32900,32650,32900,32650,2117
20230719,094500,1014784000,32650,32600,32700,32600,724
20230719,094400,991153900,32600,32600,32650,32600,223
20230719,094300,983880600,32600,32650,32650,32600,259
20230719,094200,975433850,32600,32550,32600,32500,2437
20230719,094100,896022500,32550,32500,32550,32500,151
20230719,094000,891112800,32500,32500,32500,32500,94
20230719,093900,888057800,32500,32500,32550,32500,70
20230719,093800,885782700,32500,32450,32500,32450,245
20230719,093700,877821550,32450,32500,32550,32450,614
20230719,093600,857866400,32500,32600,32600,32500,1160
20230719,093500,820102500,32550,32600,32600,32550,114
20230719,093400,816391750,32550,32600,32600,32550,118
20230719,093300,812549950,32550,32550,32600,32550,51
20230719,093200,810889600,32600,32550,32600,32550,428
20230719,093100,796957100,32600,32500,32600,32500,1175
20230719,093000,758711300,32500,32600,32600,32500,542
20230719,092900,741071800,32550,32550,32600,32500,478
20230719,092800,725511650,32550,32550,32600,32500,498
20230719,092700,709297700,32550,32750,32850,32550,3414
20230719,092600,597665700,32700,32700,32700,32650,417
20230719,092500,584031550,32650,32650,32700,32600,747
20230719,092400,559641950,32600,32600,32650,32550,693
20230719,092300,537048100,32600,32450,32650,32450,659
20230719,092200,515574200,32500,32550,32550,32500,117
20230719,092100,511771150,32500,32500,32550,32450,428
20230719,092000,497861350,32500,32550,32600,32450,872
20230719,091900,469499100,32550,32600,32600,32500,279
20230719,091800,460419200,32600,32450,32600,32450,1214
20230719,091700,420950250,32450,32350,32450,32300,351
20230719,091600,409570750,32350,32350,32400,32250,1331
20230719,091500,366592450,32400,32350,32400,32350,254
20230719,091400,358374250,32400,32350,32400,32350,49
20230719,091300,356788500,32300,32450,32500,32300,1456
20230719,091200,309651550,32450,32500,32500,32450,501
20230719,091100,293385650,32450,32550,32550,32450,545
20230719,091000,275656800,32500,32300,32550,32300,980
20230719,090900,243905950,32300,32400,32400,32300,276
20230719,090800,234981450,32400,32350,32400,32350,195
20230719,090700,228668650,32400,32500,32550,32400,1455
20230719,090600,181480900,32500,32600,32600,32500,676
20230719,090500,159484900,32550,32550,32550,32500,770
20230719,090400,134446450,32500,32550,32550,32500,1668
20230719,090300,80184650,32550,32500,32550,32500,246
20230719,090200,72188350,32500,32550,32650,32500,463
20230719,090100,57106600,32500,32250,32500,32250,789
20230719,090000,31517200,32250,32150,32350,32150,980