KissMeData/097520/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194700,2338784650,29900,29900,29900,29900,2398
20230720,194600,2338784650,29900,29900,29900,29900,0
20230720,194500,2338784650,29900,29900,29900,29900,0
20230720,194400,2338784650,29900,29900,29900,29900,0
20230720,194300,2338784650,29900,29900,29900,29900,0
20230720,194200,2338784650,29900,29900,29900,29900,0
20230720,194100,2338784650,29900,29900,29900,29900,0
20230720,194000,2338784650,29900,29900,29900,29900,0
20230720,193900,2338784650,29900,29900,29900,29900,0
20230720,193800,2338784650,29900,29900,29900,29900,0
20230720,193700,2338784650,29900,29900,29900,29900,0
20230720,193600,2338784650,29900,29900,29900,29900,0
20230720,193500,2338784650,29900,29900,29900,29900,0
20230720,193400,2338784650,29900,29900,29900,29900,0
20230720,193300,2338784650,29900,29900,29900,29900,0
20230720,193200,2338784650,29900,29900,29900,29900,0
20230720,193100,2338784650,29900,29900,29900,29900,0
20230720,193000,2338784650,29900,29900,29900,29900,0
20230720,192900,2338784650,29900,29900,29900,29900,0
20230720,192800,2338784650,29900,29900,29900,29900,0
20230720,192700,2338784650,29900,29900,29900,29900,0
20230720,192600,2338784650,29900,29900,29900,29900,0
20230720,192500,2338784650,29900,29900,29900,29900,0
20230720,192400,2338784650,29900,29900,29900,29900,0
20230720,192300,2338784650,29900,29900,29900,29900,0
20230720,192200,2338784650,29900,29900,29900,29900,0
20230720,192100,2338784650,29900,29900,29900,29900,0
20230720,192000,2338784650,29900,29900,29900,29900,0
20230720,191900,2338784650,29900,29900,29900,29900,0
20230720,191800,2338784650,29900,29900,29900,29900,0
20230720,191700,2338784650,29900,29900,29900,29900,2398
20230720,191600,2338784650,29900,29900,29900,29900,0
20230720,191500,2338784650,29900,29900,29900,29900,0
20230720,191400,2338784650,29900,29900,29900,29900,0
20230720,191300,2338784650,29900,29900,29900,29900,0
20230720,191200,2338784650,29900,29900,29900,29900,0
20230720,191100,2338784650,29900,29900,29900,29900,0
20230720,191000,2338784650,29900,29900,29900,29900,0
20230720,190900,2338784650,29900,29900,29900,29900,0
20230720,190800,2338784650,29900,29900,29900,29900,0
20230720,190700,2338784650,29900,29900,29900,29900,0
20230720,190600,2338784650,29900,29900,29900,29900,0
20230720,190500,2338784650,29900,29900,29900,29900,0
20230720,190400,2338784650,29900,29900,29900,29900,0
20230720,190300,2338784650,29900,29900,29900,29900,0
20230720,190200,2338784650,29900,29900,29900,29900,0
20230720,190100,2338784650,29900,29900,29900,29900,0
20230720,190000,2338784650,29900,29900,29900,29900,0
20230720,185900,2338784650,29900,29900,29900,29900,0
20230720,185800,2338784650,29900,29900,29900,29900,0
20230720,185700,2338784650,29900,29900,29900,29900,0
20230720,185600,2338784650,29900,29900,29900,29900,0
20230720,185500,2338784650,29900,29900,29900,29900,0
20230720,185400,2338784650,29900,29900,29900,29900,0
20230720,185300,2338784650,29900,29900,29900,29900,0
20230720,185200,2338784650,29900,29900,29900,29900,0
20230720,185100,2338784650,29900,29900,29900,29900,0
20230720,185000,2338784650,29900,29900,29900,29900,0
20230720,184900,2338784650,29900,29900,29900,29900,0
20230720,184800,2338784650,29900,29900,29900,29900,0
20230720,184700,2338784650,29900,29900,29900,29900,2398
20230720,184600,2338784650,29900,29900,29900,29900,0
20230720,184500,2338784650,29900,29900,29900,29900,0
20230720,184400,2338784650,29900,29900,29900,29900,0
20230720,184300,2338784650,29900,29900,29900,29900,0
20230720,184200,2338784650,29900,29900,29900,29900,0
20230720,184100,2338784650,29900,29900,29900,29900,0
20230720,184000,2338784650,29900,29900,29900,29900,0
20230720,183900,2338784650,29900,29900,29900,29900,0
20230720,183800,2338784650,29900,29900,29900,29900,0
20230720,183700,2338784650,29900,29900,29900,29900,0
20230720,183600,2338784650,29900,29900,29900,29900,0
20230720,183500,2338784650,29900,29900,29900,29900,0
20230720,183400,2338784650,29900,29900,29900,29900,0
20230720,183300,2338784650,29900,29900,29900,29900,0
20230720,183200,2338784650,29900,29900,29900,29900,0
20230720,183100,2338784650,29900,29900,29900,29900,0
20230720,183000,2338784650,29900,29900,29900,29900,0
20230720,182900,2338784650,29900,29900,29900,29900,0
20230720,182800,2338784650,29900,29900,29900,29900,0
20230720,182700,2338784650,29900,29900,29900,29900,0
20230720,182600,2338784650,29900,29900,29900,29900,0
20230720,182500,2338784650,29900,29900,29900,29900,0
20230720,182400,2338784650,29900,29900,29900,29900,0
20230720,182300,2338784650,29900,29900,29900,29900,0
20230720,182200,2338784650,29900,29900,29900,29900,0
20230720,182100,2338784650,29900,29900,29900,29900,0
20230720,182000,2338784650,29900,29900,29900,29900,0
20230720,181900,2338784650,29900,29900,29900,29900,0
20230720,181800,2338784650,29900,29900,29900,29900,0
20230720,181700,2338784650,29900,29900,29900,29900,2398
20230720,181600,2338784650,29900,29900,29900,29900,0
20230720,181500,2338784650,29900,29900,29900,29900,0
20230720,181400,2338784650,29900,29900,29900,29900,0
20230720,181300,2338784650,29900,29900,29900,29900,0
20230720,181200,2338784650,29900,29900,29900,29900,0
20230720,181100,2338784650,29900,29900,29900,29900,0
20230720,181000,2338784650,29900,29900,29900,29900,0
20230720,180900,2338784650,29900,29900,29900,29900,0
20230720,180800,2338784650,29900,29900,29900,29900,0
20230720,180700,2338784650,29900,29900,29900,29900,0
20230720,180600,2338784650,29900,29900,29900,29900,0
20230720,180500,2338784650,29900,29900,29900,29900,0
20230720,180400,2338784650,29900,29900,29900,29900,0
20230720,180300,2338784650,29900,29900,29900,29900,0
20230720,180200,2338784650,29900,29900,29900,29900,0
20230720,180100,2338784650,29900,29900,29900,29900,0
20230720,180000,2338784650,29900,29900,29900,29900,0
20230720,175900,2338784650,29900,29900,29900,29900,0
20230720,175800,2338784650,29900,29900,29900,29900,0
20230720,175700,2338784650,29900,29900,29900,29900,0
20230720,175600,2338784650,29900,29900,29900,29900,0
20230720,175500,2338784650,29900,29900,29900,29900,0
20230720,175400,2338784650,29900,29900,29900,29900,0
20230720,175300,2338784650,29900,29900,29900,29900,0
20230720,175200,2338784650,29900,29900,29900,29900,0
20230720,175100,2338784650,29900,29900,29900,29900,0
20230720,175000,2338784650,29900,29900,29900,29900,0
20230720,174900,2338784650,29900,29900,29900,29900,0
20230720,174800,2338784650,29900,29900,29900,29900,0
20230720,174700,2338784650,29900,29900,29900,29900,2398
20230720,174600,2338784650,29900,29900,29900,29900,0
20230720,174500,2338784650,29900,29900,29900,29900,0
20230720,174400,2338784650,29900,29900,29900,29900,0
20230720,174300,2338784650,29900,29900,29900,29900,0
20230720,174200,2338784650,29900,29900,29900,29900,0
20230720,174100,2338784650,29900,29900,29900,29900,0
20230720,174000,2338784650,29900,29900,29900,29900,0
20230720,173900,2338784650,29900,29900,29900,29900,0
20230720,173800,2338784650,29900,29900,29900,29900,0
20230720,173700,2338784650,29900,29900,29900,29900,0
20230720,173600,2338784650,29900,29900,29900,29900,0
20230720,173500,2338784650,29900,29900,29900,29900,0
20230720,173400,2338784650,29900,29900,29900,29900,0
20230720,173300,2338784650,29900,29900,29900,29900,0
20230720,173200,2338784650,29900,29900,29900,29900,0
20230720,173100,2338784650,29900,29900,29900,29900,0
20230720,173000,2338784650,29900,29900,29900,29900,0
20230720,172900,2338784650,29900,29900,29900,29900,0
20230720,172800,2338784650,29900,29900,29900,29900,0
20230720,172700,2338784650,29900,29900,29900,29900,0
20230720,172600,2338784650,29900,29900,29900,29900,0
20230720,172500,2338784650,29900,29900,29900,29900,0
20230720,172400,2338784650,29900,29900,29900,29900,0
20230720,172300,2338784650,29900,29900,29900,29900,0
20230720,172200,2338784650,29900,29900,29900,29900,0
20230720,172100,2338784650,29900,29900,29900,29900,0
20230720,172000,2338784650,29900,29900,29900,29900,0
20230720,171900,2338784650,29900,29900,29900,29900,0
20230720,171800,2338784650,29900,29900,29900,29900,0
20230720,171700,2338784650,29900,29900,29900,29900,2398
20230720,171600,2338784650,29900,29900,29900,29900,0
20230720,171500,2338784650,29900,29900,29900,29900,0
20230720,171400,2338784650,29900,29900,29900,29900,0
20230720,171300,2338784650,29900,29900,29900,29900,0
20230720,171200,2338784650,29900,29900,29900,29900,0
20230720,171100,2338784650,29900,29900,29900,29900,0
20230720,171000,2338784650,29900,29900,29900,29900,0
20230720,170900,2338784650,29900,29900,29900,29900,0
20230720,170800,2338784650,29900,29900,29900,29900,0
20230720,170700,2338784650,29900,29900,29900,29900,0
20230720,170600,2338784650,29900,29900,29900,29900,0
20230720,170500,2338784650,29900,29900,29900,29900,0
20230720,170400,2338784650,29900,29900,29900,29900,0
20230720,170300,2338784650,29900,29900,29900,29900,0
20230720,170200,2338784650,29900,29900,29900,29900,0
20230720,170100,2338784650,29900,29900,29900,29900,0
20230720,170000,2338784650,29900,29900,29900,29900,0
20230720,165900,2338784650,29900,29900,29900,29900,0
20230720,165800,2338784650,29900,29900,29900,29900,0
20230720,165700,2338784650,29900,29900,29900,29900,0
20230720,165600,2338784650,29900,29900,29900,29900,0
20230720,165500,2338784650,29900,29900,29900,29900,0
20230720,165400,2338784650,29900,29900,29900,29900,0
20230720,165300,2338784650,29900,29900,29900,29900,0
20230720,165200,2338784650,29900,29900,29900,29900,0
20230720,165100,2338784650,29900,29900,29900,29900,0
20230720,165000,2338784650,29900,29900,29900,29900,0
20230720,164900,2338784650,29900,29900,29900,29900,0
20230720,164800,2338784650,29900,29900,29900,29900,0
20230720,164700,2338784650,29900,29900,29900,29900,2398
20230720,164600,2338784650,29900,29900,29900,29900,0
20230720,164500,2338784650,29900,29900,29900,29900,0
20230720,164400,2338784650,29900,29900,29900,29900,0
20230720,164300,2338784650,29900,29900,29900,29900,0
20230720,164200,2338784650,29900,29900,29900,29900,0
20230720,164100,2338784650,29900,29900,29900,29900,0
20230720,164000,2338784650,29900,29900,29900,29900,0
20230720,163900,2338784650,29900,29900,29900,29900,0
20230720,163800,2338784650,29900,29900,29900,29900,0
20230720,163700,2338784650,29900,29900,29900,29900,0
20230720,163600,2338784650,29900,29900,29900,29900,0
20230720,163500,2338784650,29900,29900,29900,29900,0
20230720,163400,2338784650,29900,29900,29900,29900,0
20230720,163300,2338784650,29900,29900,29900,29900,0
20230720,163200,2338784650,29900,29900,29900,29900,0
20230720,163100,2338784650,29900,29900,29900,29900,0
20230720,163000,2338784650,29900,29900,29900,29900,0
20230720,162900,2338784650,29900,29900,29900,29900,0
20230720,162800,2338784650,29900,29900,29900,29900,0
20230720,162700,2338784650,29900,29900,29900,29900,0
20230720,162600,2338784650,29900,29900,29900,29900,0
20230720,162500,2338784650,29900,29900,29900,29900,0
20230720,162400,2338784650,29900,29900,29900,29900,0
20230720,162300,2338784650,29900,29900,29900,29900,0
20230720,162200,2338784650,29900,29900,29900,29900,0
20230720,162100,2338784650,29900,29900,29900,29900,0
20230720,162000,2338784650,29900,29900,29900,29900,0
20230720,161900,2338784650,29900,29900,29900,29900,0
20230720,161800,2338784650,29900,29900,29900,29900,0
20230720,161700,2338784650,29900,29900,29900,29900,2398
20230720,161600,2338784650,29900,29900,29900,29900,0
20230720,161500,2338784650,29900,29900,29900,29900,0
20230720,161400,2338784650,29900,29900,29900,29900,0
20230720,161300,2338784650,29900,29900,29900,29900,0
20230720,161200,2338784650,29900,29900,29900,29900,0
20230720,161100,2338784650,29900,29900,29900,29900,0
20230720,161000,2338784650,29900,29900,29900,29900,0
20230720,160900,2338784650,29900,29900,29900,29900,0
20230720,160800,2338784650,29900,29900,29900,29900,0
20230720,160700,2338784650,29900,29900,29900,29900,0
20230720,160600,2338784650,29900,29900,29900,29900,0
20230720,160500,2338784650,29900,29900,29900,29900,0
20230720,160400,2338784650,29900,29900,29900,29900,0
20230720,160300,2338784650,29900,29900,29900,29900,0
20230720,160200,2338784650,29900,29900,29900,29900,0
20230720,160100,2338784650,29900,29900,29900,29900,0
20230720,160000,2338784650,29900,29900,29900,29900,0
20230720,155900,2338784650,29900,29900,29900,29900,0
20230720,155800,2338784650,29900,29900,29900,29900,0
20230720,155700,2338784650,29900,29900,29900,29900,0
20230720,155600,2338784650,29900,29900,29900,29900,0
20230720,155500,2338784650,29900,29900,29900,29900,0
20230720,155400,2338784650,29900,29900,29900,29900,0
20230720,155300,2338784650,29900,29900,29900,29900,0
20230720,155200,2338784650,29900,29900,29900,29900,0
20230720,155100,2338784650,29900,29900,29900,29900,0
20230720,155000,2338784650,29900,29900,29900,29900,0
20230720,154900,2338784650,29900,29900,29900,29900,0
20230720,154800,2338784650,29900,29900,29900,29900,0
20230720,154700,2338784650,29900,29900,29900,29900,2398
20230720,154600,2338784650,29900,29900,29900,29900,0
20230720,154500,2338784650,29900,29900,29900,29900,0
20230720,154400,2338784650,29900,29900,29900,29900,0
20230720,154300,2338784650,29900,29900,29900,29900,0
20230720,154200,2338784650,29900,29900,29900,29900,0
20230720,154100,2338784650,29900,29900,29900,29900,0
20230720,154000,2338784650,29900,29900,29900,29900,0
20230720,153900,2338784650,29900,29900,29900,29900,0
20230720,153800,2338784650,29900,29900,29900,29900,0
20230720,153700,2338784650,29900,29900,29900,29900,0
20230720,153600,2338784650,29900,29900,29900,29900,0
20230720,153500,2338784650,29900,29900,29900,29900,0
20230720,153400,2338784650,29900,29900,29900,29900,0
20230720,153300,2338784650,29900,29900,29900,29900,0
20230720,153200,2338784650,29900,29900,29900,29900,0
20230720,153100,2338784650,29900,29900,29900,29900,0
20230720,153000,2338784650,29900,29900,29900,29900,2398
20230720,152900,2267084450,29850,29850,29850,29850,0
20230720,152800,2267084450,29850,29850,29850,29850,0
20230720,152700,2267084450,29850,29850,29850,29850,0
20230720,152600,2267084450,29850,29850,29850,29850,0
20230720,152500,2267084450,29850,29850,29850,29850,0
20230720,152400,2267084450,29850,29850,29850,29850,0
20230720,152300,2267084450,29850,29850,29850,29850,0
20230720,152200,2267084450,29850,29850,29850,29850,0
20230720,152100,2267084450,29850,29850,29850,29850,0
20230720,152000,2267084450,29850,29850,29850,29850,0
20230720,151900,2267084450,29850,29850,29850,29850,129
20230720,151800,2263233800,29900,29900,29900,29900,319
20230720,151700,2253695700,29900,29800,29900,29800,686
20230720,151600,2233199550,29850,29800,29900,29800,130
20230720,151500,2229322300,29850,29800,29850,29800,223
20230720,151400,2222666800,29850,29850,29900,29850,95
20230720,151300,2219829000,29900,29850,29900,29850,267
20230720,151200,2211855300,29850,29900,29900,29850,53
20230720,151100,2210271100,29850,29850,29850,29850,238
20230720,151000,2203166800,29850,29850,29850,29800,54
20230720,150900,2201555550,29850,29800,29850,29800,1317
20230720,150800,2162250100,29800,29750,29850,29750,177
20230720,150700,2156974950,29750,29800,29800,29750,52
20230720,150600,2155425900,29750,29750,29750,29750,58
20230720,150500,2153700400,29800,29750,29800,29750,630
20230720,150400,2134946200,29750,29750,29750,29700,231
20230720,150300,2128083500,29700,29700,29700,29650,144
20230720,150200,2123807500,29700,29700,29700,29700,42
20230720,150100,2122560100,29700,29700,29700,29700,1286
20230720,150000,2084365900,29700,29700,29700,29650,46
20230720,145900,2083000200,29700,29700,29700,29700,150
20230720,145800,2078545200,29700,29700,29700,29700,50
20230720,145700,2077060200,29700,29650,29700,29650,53
20230720,145600,2075486550,29650,29650,29650,29650,50
20230720,145500,2074004050,29650,29650,29650,29600,3126
20230720,145400,1981319050,29650,29650,29650,29650,21
20230720,145300,1980696400,29650,29650,29650,29650,13
20230720,145200,1980310950,29600,29650,29650,29600,401
20230720,145100,1968440850,29600,29600,29650,29600,257
20230720,145000,1960833600,29600,29650,29650,29600,65
20230720,144900,1958908850,29650,29650,29650,29650,22
20230720,144800,1958256550,29650,29650,29650,29650,11
20230720,144700,1957930400,29650,29650,29650,29650,45
20230720,144600,1956596150,29600,29650,29650,29600,22
20230720,144500,1955944250,29650,29600,29650,29600,126
20230720,144400,1952214350,29600,29600,29600,29600,0
20230720,144300,1952214350,29600,29600,29600,29600,54
20230720,144200,1950615950,29600,29650,29650,29600,12
20230720,144100,1950260200,29650,29650,29650,29650,23
20230720,144000,1949578250,29650,29650,29650,29650,7
20230720,143900,1949370700,29600,29600,29600,29600,0
20230720,143800,1949370700,29600,29650,29650,29600,61
20230720,143700,1947564550,29650,29650,29650,29650,15
20230720,143600,1947119800,29650,29650,29650,29650,2
20230720,143500,1947060500,29650,29650,29650,29650,38
20230720,143400,1945933800,29650,29650,29650,29650,191
20230720,143300,1940270650,29650,29650,29650,29650,3
20230720,143200,1940181700,29650,29650,29650,29650,315
20230720,143100,1930841950,29650,29650,29650,29650,1
20230720,143000,1930812300,29600,29600,29600,29600,12
20230720,142900,1930457100,29600,29600,29600,29600,152
20230720,142800,1925957900,29600,29700,29700,29600,149
20230720,142700,1921545300,29700,29650,29700,29650,192
20230720,142600,1915852050,29650,29650,29650,29650,164
20230720,142500,1910989450,29650,29650,29650,29650,120
20230720,142400,1907431450,29650,29650,29650,29650,73
20230720,142300,1905267000,29650,29650,29650,29650,220
20230720,142200,1898744000,29650,29650,29650,29600,718
20230720,142100,1877455550,29600,29600,29600,29600,143
20230720,142000,1873222750,29600,29600,29600,29600,84
20230720,141900,1870736350,29600,29600,29600,29600,42
20230720,141800,1869493150,29600,29600,29600,29600,35
20230720,141700,1868457150,29600,29600,29600,29600,100
20230720,141600,1865497150,29600,29600,29600,29600,176
20230720,141500,1860287550,29600,29600,29600,29550,89
20230720,141400,1857653250,29600,29600,29600,29600,110
20230720,141300,1854397250,29600,29600,29600,29600,0
20230720,141200,1854397250,29600,29600,29600,29600,60
20230720,141100,1852621250,29600,29600,29600,29550,267
20230720,141000,1844731150,29600,29600,29600,29600,572
20230720,140900,1827799950,29600,29600,29600,29550,93
20230720,140800,1825051250,29600,29600,29600,29600,0
20230720,140700,1825051250,29600,29550,29600,29550,188
20230720,140600,1819493200,29550,29600,29600,29550,11
20230720,140500,1819168100,29600,29600,29600,29600,102
20230720,140400,1816148900,29600,29550,29600,29550,413
20230720,140300,1803944100,29600,29600,29600,29600,1
20230720,140200,1803914500,29600,29600,29600,29600,50
20230720,140100,1802434500,29600,29600,29600,29600,3
20230720,140000,1802345700,29550,29650,29650,29550,546
20230720,135900,1786207850,29600,29600,29600,29600,223
20230720,135800,1779607050,29550,29600,29600,29550,3357
20230720,135700,1680244850,29550,29600,29600,29550,203
20230720,135600,1674246150,29550,29550,29550,29550,10
20230720,135500,1673950650,29550,29550,29550,29550,0
20230720,135400,1673950650,29550,29550,29550,29550,30
20230720,135300,1673064150,29550,29550,29600,29550,171
20230720,135200,1668010850,29550,29600,29600,29550,46
20230720,135100,1666651300,29600,29600,29600,29600,4
20230720,135000,1666532900,29600,29600,29600,29600,0
20230720,134900,1666532900,29600,29600,29600,29600,3
20230720,134800,1666444100,29550,29550,29550,29550,2
20230720,134700,1666385000,29600,29600,29600,29600,0
20230720,134600,1666385000,29600,29550,29600,29550,22
20230720,134500,1665733850,29550,29550,29550,29550,0
20230720,134400,1665733850,29550,29550,29550,29550,60
20230720,134300,1663960850,29600,29600,29600,29600,1
20230720,134200,1663931250,29600,29600,29600,29550,62
20230720,134100,1662096150,29600,29600,29600,29550,60
20230720,134000,1660320500,29600,29600,29600,29600,4
20230720,133900,1660202100,29550,29550,29550,29550,309
20230720,133800,1651071150,29600,29600,29600,29600,0
20230720,133700,1651071150,29600,29600,29600,29600,2
20230720,133600,1651011950,29550,29550,29550,29550,10
20230720,133500,1650716450,29600,29550,29600,29550,101
20230720,133400,1647731850,29600,29600,29600,29550,34
20230720,133300,1646725950,29600,29600,29600,29550,13
20230720,133200,1646341650,29600,29600,29600,29600,4
20230720,133100,1646223250,29600,29600,29600,29600,0
20230720,133000,1646223250,29600,29600,29600,29600,82
20230720,132900,1643796050,29600,29600,29600,29550,120
20230720,132800,1640244550,29600,29600,29600,29600,4
20230720,132700,1640126150,29600,29600,29600,29600,0
20230720,132600,1640126150,29600,29600,29600,29600,10
20230720,132500,1639830150,29600,29600,29600,29600,80
20230720,132400,1637462150,29600,29600,29600,29600,20
20230720,132300,1636870150,29550,29550,29550,29550,2
20230720,132200,1636811050,29600,29600,29600,29600,7
20230720,132100,1636603850,29600,29600,29600,29600,1
20230720,132000,1636574250,29550,29550,29550,29550,1
20230720,131900,1636544700,29600,29550,29600,29550,1675
20230720,131800,1587047950,29550,29500,29550,29500,90
20230720,131700,1584392500,29500,29550,29550,29500,87
20230720,131600,1581825350,29550,29500,29550,29500,4
20230720,131500,1581707200,29500,29500,29500,29500,5
20230720,131400,1581559700,29550,29550,29550,29550,127
20230720,131300,1577806850,29550,29550,29550,29550,851
20230720,131200,1552659800,29550,29550,29550,29550,198
20230720,131100,1546808900,29550,29500,29550,29500,70
20230720,131000,1544743800,29550,29550,29550,29550,1
20230720,130900,1544714250,29550,29550,29550,29550,5
20230720,130800,1544566500,29550,29550,29550,29550,113
20230720,130700,1541227350,29550,29500,29550,29500,131
20230720,130600,1537362750,29550,29550,29550,29550,1
20230720,130500,1537333200,29500,29500,29500,29500,50
20230720,130400,1535858200,29550,29550,29550,29500,23
20230720,130300,1535179550,29550,29550,29550,29550,2
20230720,130200,1535120450,29550,29550,29550,29550,605
20230720,130100,1517242700,29550,29550,29550,29550,30
20230720,130000,1516356200,29550,29550,29550,29550,55
20230720,125900,1514730950,29500,29550,29550,29500,122
20230720,125800,1511130950,29550,29550,29550,29550,0
20230720,125700,1511130950,29550,29550,29550,29550,0
20230720,125600,1511130950,29550,29550,29550,29550,1
20230720,125500,1511101400,29500,29500,29550,29500,294
20230720,125400,1502428300,29500,29550,29550,29500,6
20230720,125300,1502251200,29550,29550,29550,29500,17
20230720,125200,1501749050,29550,29500,29550,29500,12
20230720,125100,1501394750,29550,29550,29550,29500,25
20230720,125000,1500656200,29550,29550,29550,29500,15
20230720,124900,1500213200,29550,29550,29550,29550,6
20230720,124800,1500035900,29500,29550,29550,29500,11
20230720,124700,1499711050,29550,29550,29550,29500,8
20230720,124600,1499474900,29500,29500,29500,29500,5
20230720,124500,1499327400,29550,29500,29550,29500,5
20230720,124400,1499179850,29500,29500,29500,29500,0
20230720,124300,1499179850,29500,29550,29550,29500,85
20230720,124200,1496668600,29500,29500,29500,29500,14
20230720,124100,1496255600,29500,29550,29550,29500,109
20230720,124000,1493040050,29500,29500,29500,29500,504
20230720,123900,1478172050,29500,29500,29550,29500,797
20230720,123800,1454660250,29500,29550,29550,29500,10
20230720,123700,1454365000,29550,29500,29550,29500,865
20230720,123600,1428845950,29500,29500,29500,29500,4
20230720,123500,1428727950,29500,29500,29500,29500,5
20230720,123400,1428580450,29500,29500,29500,29500,0
20230720,123300,1428580450,29500,29550,29550,29500,33
20230720,123200,1427606300,29550,29550,29550,29550,9
20230720,123100,1427340350,29550,29550,29550,29550,13
20230720,123000,1426956200,29550,29550,29550,29550,23
20230720,122900,1426276550,29550,29550,29550,29550,3
20230720,122800,1426187900,29500,29500,29500,29500,301
20230720,122700,1417308400,29500,29500,29500,29500,64
20230720,122600,1415420400,29500,29550,29550,29500,7
20230720,122500,1415213850,29500,29500,29500,29500,5
20230720,122400,1415066350,29550,29550,29550,29550,0
20230720,122300,1415066350,29550,29550,29550,29550,2
20230720,122200,1415007250,29550,29550,29550,29550,0
20230720,122100,1415007250,29550,29550,29550,29550,34
20230720,122000,1414002550,29550,29500,29550,29500,125
20230720,121900,1410315000,29550,29550,29550,29550,4
20230720,121800,1410196800,29550,29550,29550,29550,30
20230720,121700,1409310300,29550,29550,29550,29550,5
20230720,121600,1409162550,29550,29500,29550,29500,180
20230720,121500,1403852300,29550,29550,29550,29550,119
20230720,121400,1400335850,29550,29500,29550,29500,307
20230720,121300,1391264200,29550,29500,29550,29500,9
20230720,121200,1390998500,29500,29550,29550,29500,30
20230720,121100,1390113000,29500,29550,29550,29500,210
20230720,121000,1383907700,29550,29550,29550,29500,235
20230720,120900,1376963700,29500,29550,29550,29500,512
20230720,120800,1361834300,29550,29500,29550,29500,7
20230720,120700,1361627700,29550,29550,29550,29550,1
20230720,120600,1361598150,29500,29550,29550,29500,35
20230720,120500,1360564100,29550,29550,29550,29500,7
20230720,120400,1360357500,29500,29500,29500,29500,105
20230720,120300,1357260000,29550,29500,29550,29500,6
20230720,120200,1357082900,29500,29500,29500,29500,935
20230720,120100,1329500400,29550,29550,29550,29500,75
20230720,120000,1327284400,29550,29500,29550,29500,106
20230720,115900,1324157300,29500,29500,29550,29500,47
20230720,115800,1322768900,29550,29550,29550,29500,15
20230720,115700,1322325950,29500,29500,29550,29500,26
20230720,115600,1321558750,29500,29500,29550,29500,39
20230720,115500,1320406600,29500,29500,29500,29500,3
20230720,115400,1320318100,29550,29550,29550,29500,103
20230720,115300,1317274550,29500,29500,29500,29500,68
20230720,115200,1315268550,29500,29500,29550,29500,7
20230720,115100,1315061850,29500,29550,29550,29500,307
20230720,115000,1306005100,29550,29500,29600,29500,13
20230720,114900,1305620950,29550,29550,29600,29550,4713
20230720,114800,1166351650,29600,29550,29600,29550,72
20230720,114700,1164223500,29550,29550,29600,29550,13
20230720,114600,1163839300,29550,29600,29600,29550,3
20230720,114500,1163750600,29550,29550,29550,29550,46
20230720,114400,1162391300,29600,29550,29600,29550,41
20230720,114300,1161177750,29600,29550,29600,29550,103
20230720,114200,1158129050,29550,29550,29550,29550,21
20230720,114100,1157508500,29550,29550,29550,29550,249
20230720,114000,1150150550,29550,29600,29600,29550,263
20230720,113900,1142375800,29600,29550,29600,29550,204
20230720,113800,1136347550,29550,29600,29600,29550,8
20230720,113700,1136110950,29550,29550,29550,29550,56
20230720,113600,1134456150,29550,29600,29600,29550,11
20230720,113500,1134130600,29550,29600,29600,29550,3
20230720,113400,1134041900,29600,29600,29600,29550,15
20230720,113300,1133598000,29550,29600,29600,29550,10
20230720,113200,1133302100,29550,29600,29600,29550,3
20230720,113100,1133213350,29550,29550,29600,29550,713
20230720,113000,1112144050,29600,29550,29600,29550,15
20230720,112900,1111700150,29600,29600,29600,29550,4
20230720,112800,1111581850,29600,29600,29600,29550,7
20230720,112700,1111374700,29600,29600,29600,29550,6
20230720,112600,1111197200,29600,29550,29600,29550,213
20230720,112500,1104902450,29550,29550,29550,29550,54
20230720,112400,1103306750,29550,29550,29600,29550,7
20230720,112300,1103099700,29550,29600,29600,29550,7
20230720,112200,1102892600,29600,29550,29600,29550,49
20230720,112100,1101444100,29550,29600,29600,29550,11
20230720,112000,1101118950,29600,29600,29600,29550,38
20230720,111900,1099994200,29550,29600,29600,29550,19
20230720,111800,1099431900,29550,29600,29600,29550,43
20230720,111700,1098160950,29550,29550,29600,29550,16
20230720,111600,1097688000,29600,29600,29600,29550,59
20230720,111500,1095941700,29600,29550,29600,29550,74
20230720,111400,1093753400,29600,29600,29600,29550,28
20230720,111300,1092924700,29600,29600,29600,29550,109
20230720,111200,1089698400,29600,29600,29600,29550,277
20230720,111100,1081507850,29600,29550,29600,29550,42
20230720,111000,1080266250,29550,29550,29600,29550,18
20230720,110900,1079733650,29600,29550,29600,29550,12
20230720,110800,1079378950,29600,29550,29600,29550,207
20230720,110700,1073261800,29550,29550,29600,29550,48
20230720,110600,1071842850,29550,29600,29600,29550,13
20230720,110500,1071458150,29600,29600,29600,29550,33
20230720,110400,1070481450,29550,29600,29600,29550,171
20230720,110300,1065419900,29600,29550,29600,29550,288
20230720,110200,1056904050,29600,29550,29600,29550,5
20230720,110100,1056756150,29600,29600,29600,29550,25
20230720,110000,1056016750,29600,29550,29600,29550,90
20230720,105900,1053354250,29550,29550,29550,29550,2
20230720,105800,1053295150,29550,29550,29550,29550,2
20230720,105700,1053236050,29600,29600,29600,29550,111
20230720,105600,1049950700,29550,29550,29600,29550,4
20230720,105500,1049832450,29550,29550,29600,29550,23
20230720,105400,1049151800,29550,29600,29600,29550,16
20230720,105300,1048678300,29600,29600,29600,29550,14
20230720,105200,1048264000,29550,29550,29550,29550,1
20230720,105100,1048234450,29600,29600,29600,29550,35
20230720,105000,1047198700,29600,29550,29600,29550,5
20230720,104900,1047050850,29550,29550,29600,29550,16
20230720,104800,1046577400,29550,29550,29550,29550,102
20230720,104700,1043563300,29600,29600,29600,29550,100
20230720,104600,1040603400,29600,29600,29650,29600,391
20230720,104500,1029029650,29600,29600,29600,29600,10
20230720,104400,1028733650,29600,29600,29600,29600,20
20230720,104300,1028141650,29600,29600,29600,29550,126
20230720,104200,1024412150,29600,29600,29600,29550,232
20230720,104100,1017545150,29600,29600,29600,29550,59
20230720,104000,1015799300,29600,29600,29600,29550,72
20230720,103900,1013671200,29600,29600,29600,29550,92
20230720,103800,1010948450,29600,29550,29600,29550,5
20230720,103700,1010800550,29600,29600,29600,29550,15
20230720,103600,1010356900,29550,29600,29600,29550,105
20230720,103500,1007249100,29600,29600,29600,29550,68
20230720,103400,1005236400,29550,29600,29600,29550,714
20230720,103300,984102200,29600,29550,29600,29550,74
20230720,103200,981914950,29600,29600,29600,29550,56
20230720,103100,980257450,29600,29600,29600,29550,80
20230720,103000,977889550,29600,29600,29600,29550,45
20230720,102900,976557650,29600,29600,29600,29550,1159
20230720,102800,942299850,29600,29550,29600,29550,383
20230720,102700,930963600,29550,29550,29600,29550,236
20230720,102600,923978200,29600,29600,29600,29550,326
20230720,102500,914344700,29600,29600,29600,29550,55
20230720,102400,912716800,29600,29600,29600,29550,199
20230720,102300,906826450,29600,29600,29600,29550,324
20230720,102200,897240150,29550,29550,29550,29550,2
20230720,102100,897181050,29550,29600,29600,29550,17
20230720,102000,896677950,29550,29550,29600,29550,43
20230720,101900,895406300,29550,29550,29600,29550,225
20230720,101800,888757400,29600,29600,29600,29550,71
20230720,101700,886655900,29600,29600,29600,29550,40
20230720,101600,885472000,29600,29600,29600,29550,43
20230720,101500,884199750,29600,29600,29600,29550,14
20230720,101400,883785450,29550,29550,29600,29550,30
20230720,101300,882898050,29550,29550,29600,29550,266
20230720,101200,875035350,29600,29550,29600,29550,33
20230720,101100,874059700,29550,29550,29550,29550,2
20230720,101000,874000600,29550,29600,29600,29550,4
20230720,100900,873882300,29600,29600,29600,29550,1206
20230720,100800,838184800,29600,29600,29650,29600,285
20230720,100700,829748200,29600,29600,29650,29600,16
20230720,100600,829274050,29600,29600,29600,29600,184
20230720,100500,823827650,29650,29600,29650,29600,134
20230720,100400,819859650,29600,29600,29600,29600,29
20230720,100300,819001250,29600,29600,29600,29600,71
20230720,100200,816899650,29600,29600,29650,29600,67
20230720,100100,814914950,29600,29650,29650,29600,89
20230720,100000,812277200,29600,29650,29650,29600,2
20230720,095900,812217950,29650,29650,29650,29600,317
20230720,095800,802834100,29650,29600,29650,29600,70
20230720,095700,800759500,29600,29600,29650,29600,117
20230720,095600,797295500,29600,29600,29650,29600,160
20230720,095500,792559350,29650,29600,29650,29600,74
20230720,095400,790367900,29600,29600,29650,29600,29
20230720,095300,789509300,29650,29600,29650,29600,12
20230720,095200,789153600,29600,29600,29650,29600,791
20230720,095100,765739950,29600,29650,29650,29600,665
20230720,095000,746055900,29650,29650,29650,29600,63
20230720,094900,744188600,29600,29650,29650,29600,47
20230720,094800,742795600,29650,29600,29650,29600,85
20230720,094700,740279150,29600,29600,29600,29600,2
20230720,094600,740219950,29600,29650,29650,29600,7
20230720,094500,740012500,29600,29650,29650,29600,13
20230720,094400,739627300,29650,29600,29650,29600,6
20230720,094300,739449500,29650,29600,29650,29600,55
20230720,094200,737819350,29600,29650,29700,29600,3011
20230720,094100,648572450,29650,29700,29700,29650,19
20230720,094000,648008400,29700,29700,29700,29700,65
20230720,093900,646077900,29700,29700,29700,29650,177
20230720,093800,640821100,29700,29650,29700,29650,1824
20230720,093700,586739000,29700,29700,29700,29650,109
20230720,093600,583501750,29700,29700,29700,29700,168
20230720,093500,578512150,29750,29750,29750,29700,9
20230720,093400,578244500,29750,29750,29850,29750,37
20230720,093300,577143650,29750,29850,29850,29700,44
20230720,093200,575832400,29850,29700,29850,29700,2513
20230720,093100,501037000,29650,29650,29700,29650,39
20230720,093000,499880600,29650,29600,29650,29600,284
20230720,092900,491460250,29600,29600,29600,29550,341
20230720,092800,481366700,29550,29600,29600,29550,538
20230720,092700,465456950,29600,29600,29600,29550,1975
20230720,092600,407006150,29650,29650,29650,29600,166
20230720,092500,402084350,29650,29650,29650,29600,116
20230720,092400,398648950,29650,29650,29700,29650,179
20230720,092300,393339950,29650,29650,29650,29650,288
20230720,092200,384800750,29700,29650,29700,29650,119
20230720,092100,381266900,29650,29650,29650,29650,299
20230720,092000,372401550,29650,29650,29650,29650,2
20230720,091900,372342250,29650,29600,29650,29600,173
20230720,091800,367212900,29600,29600,29650,29600,483
20230720,091700,352911100,29550,29600,29600,29550,842
20230720,091600,327988000,29600,29700,29700,29600,1038
20230720,091500,297262900,29650,29650,29650,29650,737
20230720,091400,275410850,29650,29600,29650,29600,276
20230720,091300,267235150,29600,29650,29650,29600,170
20230720,091200,262197800,29650,29650,29650,29600,868
20230720,091100,236469950,29650,29650,29650,29650,1252
20230720,091000,199348150,29650,29650,29700,29650,183
20230720,090900,193921100,29650,29700,29750,29650,665
20230720,090800,174199550,29700,29700,29750,29700,1092
20230720,090700,141766900,29700,29700,29750,29700,727
20230720,090600,120172500,29700,29750,29750,29700,324
20230720,090500,110542600,29750,29700,29750,29700,341
20230720,090400,100412650,29750,29750,29750,29750,965
20230720,090300,71703900,29750,29750,29800,29750,942
20230720,090200,43675900,29750,29750,29800,29750,288
20230720,090100,35107000,29750,29800,29800,29750,466
20230720,090000,21240650,29800,29900,29900,29800,709