KissMeData/300080/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,204800,2022218000,32250,32250,32250,32250,1098
20230719,204700,2022218000,32250,32250,32250,32250,0
20230719,204600,2022218000,32250,32250,32250,32250,0
20230719,204500,2022218000,32250,32250,32250,32250,0
20230719,204400,2022218000,32250,32250,32250,32250,0
20230719,204300,2022218000,32250,32250,32250,32250,0
20230719,204200,2022218000,32250,32250,32250,32250,0
20230719,204100,2022218000,32250,32250,32250,32250,0
20230719,204000,2022218000,32250,32250,32250,32250,0
20230719,203900,2022218000,32250,32250,32250,32250,0
20230719,203800,2022218000,32250,32250,32250,32250,0
20230719,203700,2022218000,32250,32250,32250,32250,0
20230719,203600,2022218000,32250,32250,32250,32250,0
20230719,203500,2022218000,32250,32250,32250,32250,0
20230719,203400,2022218000,32250,32250,32250,32250,0
20230719,203300,2022218000,32250,32250,32250,32250,0
20230719,203200,2022218000,32250,32250,32250,32250,0
20230719,203100,2022218000,32250,32250,32250,32250,0
20230719,203000,2022218000,32250,32250,32250,32250,0
20230719,202900,2022218000,32250,32250,32250,32250,0
20230719,202800,2022218000,32250,32250,32250,32250,0
20230719,202700,2022218000,32250,32250,32250,32250,0
20230719,202600,2022218000,32250,32250,32250,32250,0
20230719,202500,2022218000,32250,32250,32250,32250,0
20230719,202400,2022218000,32250,32250,32250,32250,0
20230719,202300,2022218000,32250,32250,32250,32250,0
20230719,202200,2022218000,32250,32250,32250,32250,0
20230719,202100,2022218000,32250,32250,32250,32250,0
20230719,202000,2022218000,32250,32250,32250,32250,0
20230719,201900,2022218000,32250,32250,32250,32250,0
20230719,201800,2022218000,32250,32250,32250,32250,1098
20230719,201700,2022218000,32250,32250,32250,32250,0
20230719,201600,2022218000,32250,32250,32250,32250,0
20230719,201500,2022218000,32250,32250,32250,32250,0
20230719,201400,2022218000,32250,32250,32250,32250,0
20230719,201300,2022218000,32250,32250,32250,32250,0
20230719,201200,2022218000,32250,32250,32250,32250,0
20230719,201100,2022218000,32250,32250,32250,32250,0
20230719,201000,2022218000,32250,32250,32250,32250,0
20230719,200900,2022218000,32250,32250,32250,32250,0
20230719,200800,2022218000,32250,32250,32250,32250,0
20230719,200700,2022218000,32250,32250,32250,32250,0
20230719,200600,2022218000,32250,32250,32250,32250,0
20230719,200500,2022218000,32250,32250,32250,32250,0
20230719,200400,2022218000,32250,32250,32250,32250,0
20230719,200300,2022218000,32250,32250,32250,32250,0
20230719,200200,2022218000,32250,32250,32250,32250,0
20230719,200100,2022218000,32250,32250,32250,32250,0
20230719,200000,2022218000,32250,32250,32250,32250,0
20230719,195900,2022218000,32250,32250,32250,32250,0
20230719,195800,2022218000,32250,32250,32250,32250,0
20230719,195700,2022218000,32250,32250,32250,32250,0
20230719,195600,2022218000,32250,32250,32250,32250,0
20230719,195500,2022218000,32250,32250,32250,32250,0
20230719,195400,2022218000,32250,32250,32250,32250,0
20230719,195300,2022218000,32250,32250,32250,32250,0
20230719,195200,2022218000,32250,32250,32250,32250,0
20230719,195100,2022218000,32250,32250,32250,32250,0
20230719,195000,2022218000,32250,32250,32250,32250,0
20230719,194900,2022218000,32250,32250,32250,32250,0
20230719,194800,2022218000,32250,32250,32250,32250,1098
20230719,194700,2022218000,32250,32250,32250,32250,0
20230719,194600,2022218000,32250,32250,32250,32250,0
20230719,194500,2022218000,32250,32250,32250,32250,0
20230719,194400,2022218000,32250,32250,32250,32250,0
20230719,194300,2022218000,32250,32250,32250,32250,0
20230719,194200,2022218000,32250,32250,32250,32250,0
20230719,194100,2022218000,32250,32250,32250,32250,0
20230719,194000,2022218000,32250,32250,32250,32250,0
20230719,193900,2022218000,32250,32250,32250,32250,0
20230719,193800,2022218000,32250,32250,32250,32250,0
20230719,193700,2022218000,32250,32250,32250,32250,0
20230719,193600,2022218000,32250,32250,32250,32250,0
20230719,193500,2022218000,32250,32250,32250,32250,0
20230719,193400,2022218000,32250,32250,32250,32250,0
20230719,193300,2022218000,32250,32250,32250,32250,0
20230719,193200,2022218000,32250,32250,32250,32250,0
20230719,193100,2022218000,32250,32250,32250,32250,0
20230719,193000,2022218000,32250,32250,32250,32250,0
20230719,192900,2022218000,32250,32250,32250,32250,0
20230719,192800,2022218000,32250,32250,32250,32250,0
20230719,192700,2022218000,32250,32250,32250,32250,0
20230719,192600,2022218000,32250,32250,32250,32250,0
20230719,192500,2022218000,32250,32250,32250,32250,0
20230719,192400,2022218000,32250,32250,32250,32250,0
20230719,192300,2022218000,32250,32250,32250,32250,0
20230719,192200,2022218000,32250,32250,32250,32250,0
20230719,192100,2022218000,32250,32250,32250,32250,0
20230719,192000,2022218000,32250,32250,32250,32250,0
20230719,191900,2022218000,32250,32250,32250,32250,0
20230719,191800,2022218000,32250,32250,32250,32250,1098
20230719,191700,2022218000,32250,32250,32250,32250,0
20230719,191600,2022218000,32250,32250,32250,32250,0
20230719,191500,2022218000,32250,32250,32250,32250,0
20230719,191400,2022218000,32250,32250,32250,32250,0
20230719,191300,2022218000,32250,32250,32250,32250,0
20230719,191200,2022218000,32250,32250,32250,32250,0
20230719,191100,2022218000,32250,32250,32250,32250,0
20230719,191000,2022218000,32250,32250,32250,32250,0
20230719,190900,2022218000,32250,32250,32250,32250,0
20230719,190800,2022218000,32250,32250,32250,32250,0
20230719,190700,2022218000,32250,32250,32250,32250,0
20230719,190600,2022218000,32250,32250,32250,32250,0
20230719,190500,2022218000,32250,32250,32250,32250,0
20230719,190400,2022218000,32250,32250,32250,32250,0
20230719,190300,2022218000,32250,32250,32250,32250,0
20230719,190200,2022218000,32250,32250,32250,32250,0
20230719,190100,2022218000,32250,32250,32250,32250,0
20230719,190000,2022218000,32250,32250,32250,32250,0
20230719,185900,2022218000,32250,32250,32250,32250,0
20230719,185800,2022218000,32250,32250,32250,32250,0
20230719,185700,2022218000,32250,32250,32250,32250,0
20230719,185600,2022218000,32250,32250,32250,32250,0
20230719,185500,2022218000,32250,32250,32250,32250,0
20230719,185400,2022218000,32250,32250,32250,32250,0
20230719,185300,2022218000,32250,32250,32250,32250,0
20230719,185200,2022218000,32250,32250,32250,32250,0
20230719,185100,2022218000,32250,32250,32250,32250,0
20230719,185000,2022218000,32250,32250,32250,32250,0
20230719,184900,2022218000,32250,32250,32250,32250,0
20230719,184800,2022218000,32250,32250,32250,32250,1098
20230719,184700,2022218000,32250,32250,32250,32250,0
20230719,184600,2022218000,32250,32250,32250,32250,0
20230719,184500,2022218000,32250,32250,32250,32250,0
20230719,184400,2022218000,32250,32250,32250,32250,0
20230719,184300,2022218000,32250,32250,32250,32250,0
20230719,184200,2022218000,32250,32250,32250,32250,0
20230719,184100,2022218000,32250,32250,32250,32250,0
20230719,184000,2022218000,32250,32250,32250,32250,0
20230719,183900,2022218000,32250,32250,32250,32250,0
20230719,183800,2022218000,32250,32250,32250,32250,0
20230719,183700,2022218000,32250,32250,32250,32250,0
20230719,183600,2022218000,32250,32250,32250,32250,0
20230719,183500,2022218000,32250,32250,32250,32250,0
20230719,183400,2022218000,32250,32250,32250,32250,0
20230719,183300,2022218000,32250,32250,32250,32250,0
20230719,183200,2022218000,32250,32250,32250,32250,0
20230719,183100,2022218000,32250,32250,32250,32250,0
20230719,183000,2022218000,32250,32250,32250,32250,0
20230719,182900,2022218000,32250,32250,32250,32250,0
20230719,182800,2022218000,32250,32250,32250,32250,0
20230719,182700,2022218000,32250,32250,32250,32250,0
20230719,182600,2022218000,32250,32250,32250,32250,0
20230719,182500,2022218000,32250,32250,32250,32250,0
20230719,182400,2022218000,32250,32250,32250,32250,0
20230719,182300,2022218000,32250,32250,32250,32250,0
20230719,182200,2022218000,32250,32250,32250,32250,0
20230719,182100,2022218000,32250,32250,32250,32250,0
20230719,182000,2022218000,32250,32250,32250,32250,0
20230719,181900,2022218000,32250,32250,32250,32250,0
20230719,181800,2022218000,32250,32250,32250,32250,1098
20230719,181700,2022218000,32250,32250,32250,32250,0
20230719,181600,2022218000,32250,32250,32250,32250,0
20230719,181500,2022218000,32250,32250,32250,32250,0
20230719,181400,2022218000,32250,32250,32250,32250,0
20230719,181300,2022218000,32250,32250,32250,32250,0
20230719,181200,2022218000,32250,32250,32250,32250,0
20230719,181100,2022218000,32250,32250,32250,32250,0
20230719,181000,2022218000,32250,32250,32250,32250,0
20230719,180900,2022218000,32250,32250,32250,32250,0
20230719,180800,2022218000,32250,32250,32250,32250,0
20230719,180700,2022218000,32250,32250,32250,32250,0
20230719,180600,2022218000,32250,32250,32250,32250,0
20230719,180500,2022218000,32250,32250,32250,32250,0
20230719,180400,2022218000,32250,32250,32250,32250,0
20230719,180300,2022218000,32250,32250,32250,32250,0
20230719,180200,2022218000,32250,32250,32250,32250,0
20230719,180100,2022218000,32250,32250,32250,32250,0
20230719,180000,2022218000,32250,32250,32250,32250,0
20230719,175900,2022218000,32250,32250,32250,32250,0
20230719,175800,2022218000,32250,32250,32250,32250,0
20230719,175700,2022218000,32250,32250,32250,32250,0
20230719,175600,2022218000,32250,32250,32250,32250,0
20230719,175500,2022218000,32250,32250,32250,32250,0
20230719,175400,2022218000,32250,32250,32250,32250,0
20230719,175300,2022218000,32250,32250,32250,32250,0
20230719,175200,2022218000,32250,32250,32250,32250,0
20230719,175100,2022218000,32250,32250,32250,32250,0
20230719,175000,2022218000,32250,32250,32250,32250,0
20230719,174900,2022218000,32250,32250,32250,32250,0
20230719,174800,2022218000,32250,32250,32250,32250,1098
20230719,174700,2022218000,32250,32250,32250,32250,0
20230719,174600,2022218000,32250,32250,32250,32250,0
20230719,174500,2022218000,32250,32250,32250,32250,0
20230719,174400,2022218000,32250,32250,32250,32250,0
20230719,174300,2022218000,32250,32250,32250,32250,0
20230719,174200,2022218000,32250,32250,32250,32250,0
20230719,174100,2022218000,32250,32250,32250,32250,0
20230719,174000,2022218000,32250,32250,32250,32250,0
20230719,173900,2022218000,32250,32250,32250,32250,0
20230719,173800,2022218000,32250,32250,32250,32250,0
20230719,173700,2022218000,32250,32250,32250,32250,0
20230719,173600,2022218000,32250,32250,32250,32250,0
20230719,173500,2022218000,32250,32250,32250,32250,0
20230719,173400,2022218000,32250,32250,32250,32250,0
20230719,173300,2022218000,32250,32250,32250,32250,0
20230719,173200,2022218000,32250,32250,32250,32250,0
20230719,173100,2022218000,32250,32250,32250,32250,0
20230719,173000,2022218000,32250,32250,32250,32250,0
20230719,172900,2022218000,32250,32250,32250,32250,0
20230719,172800,2022218000,32250,32250,32250,32250,0
20230719,172700,2022218000,32250,32250,32250,32250,0
20230719,172600,2022218000,32250,32250,32250,32250,0
20230719,172500,2022218000,32250,32250,32250,32250,0
20230719,172400,2022218000,32250,32250,32250,32250,0
20230719,172300,2022218000,32250,32250,32250,32250,0
20230719,172200,2022218000,32250,32250,32250,32250,0
20230719,172100,2022218000,32250,32250,32250,32250,0
20230719,172000,2022218000,32250,32250,32250,32250,0
20230719,171900,2022218000,32250,32250,32250,32250,0
20230719,171800,2022218000,32250,32250,32250,32250,1098
20230719,171700,2022218000,32250,32250,32250,32250,0
20230719,171600,2022218000,32250,32250,32250,32250,0
20230719,171500,2022218000,32250,32250,32250,32250,0
20230719,171400,2022218000,32250,32250,32250,32250,0
20230719,171300,2022218000,32250,32250,32250,32250,0
20230719,171200,2022218000,32250,32250,32250,32250,0
20230719,171100,2022218000,32250,32250,32250,32250,0
20230719,171000,2022218000,32250,32250,32250,32250,0
20230719,170900,2022218000,32250,32250,32250,32250,0
20230719,170800,2022218000,32250,32250,32250,32250,0
20230719,170700,2022218000,32250,32250,32250,32250,0
20230719,170600,2022218000,32250,32250,32250,32250,0
20230719,170500,2022218000,32250,32250,32250,32250,0
20230719,170400,2022218000,32250,32250,32250,32250,0
20230719,170300,2022218000,32250,32250,32250,32250,0
20230719,170200,2022218000,32250,32250,32250,32250,0
20230719,170100,2022218000,32250,32250,32250,32250,0
20230719,170000,2022218000,32250,32250,32250,32250,0
20230719,165900,2022218000,32250,32250,32250,32250,0
20230719,165800,2022218000,32250,32250,32250,32250,0
20230719,165700,2022218000,32250,32250,32250,32250,0
20230719,165600,2022218000,32250,32250,32250,32250,0
20230719,165500,2022218000,32250,32250,32250,32250,0
20230719,165400,2022218000,32250,32250,32250,32250,0
20230719,165300,2022218000,32250,32250,32250,32250,0
20230719,165200,2022218000,32250,32250,32250,32250,0
20230719,165100,2022218000,32250,32250,32250,32250,0
20230719,165000,2022218000,32250,32250,32250,32250,0
20230719,164900,2022218000,32250,32250,32250,32250,0
20230719,164800,2022218000,32250,32250,32250,32250,1098
20230719,164700,2022218000,32250,32250,32250,32250,0
20230719,164600,2022218000,32250,32250,32250,32250,0
20230719,164500,2022218000,32250,32250,32250,32250,0
20230719,164400,2022218000,32250,32250,32250,32250,0
20230719,164300,2022218000,32250,32250,32250,32250,0
20230719,164200,2022218000,32250,32250,32250,32250,0
20230719,164100,2022218000,32250,32250,32250,32250,0
20230719,164000,2022218000,32250,32250,32250,32250,0
20230719,163900,2022218000,32250,32250,32250,32250,0
20230719,163800,2022218000,32250,32250,32250,32250,0
20230719,163700,2022218000,32250,32250,32250,32250,0
20230719,163600,2022218000,32250,32250,32250,32250,0
20230719,163500,2022218000,32250,32250,32250,32250,0
20230719,163400,2022218000,32250,32250,32250,32250,0
20230719,163300,2022218000,32250,32250,32250,32250,0
20230719,163200,2022218000,32250,32250,32250,32250,0
20230719,163100,2022218000,32250,32250,32250,32250,0
20230719,163000,2022218000,32250,32250,32250,32250,0
20230719,162900,2022218000,32250,32250,32250,32250,0
20230719,162800,2022218000,32250,32250,32250,32250,0
20230719,162700,2022218000,32250,32250,32250,32250,0
20230719,162600,2022218000,32250,32250,32250,32250,0
20230719,162500,2022218000,32250,32250,32250,32250,0
20230719,162400,2022218000,32250,32250,32250,32250,0
20230719,162300,2022218000,32250,32250,32250,32250,0
20230719,162200,2022218000,32250,32250,32250,32250,0
20230719,162100,2022218000,32250,32250,32250,32250,0
20230719,162000,2022218000,32250,32250,32250,32250,0
20230719,161900,2022218000,32250,32250,32250,32250,0
20230719,161800,2022218000,32250,32250,32250,32250,1098
20230719,161700,2022218000,32250,32250,32250,32250,0
20230719,161600,2022218000,32250,32250,32250,32250,0
20230719,161500,2022218000,32250,32250,32250,32250,0
20230719,161400,2022218000,32250,32250,32250,32250,0
20230719,161300,2022218000,32250,32250,32250,32250,0
20230719,161200,2022218000,32250,32250,32250,32250,0
20230719,161100,2022218000,32250,32250,32250,32250,0
20230719,161000,2022218000,32250,32250,32250,32250,0
20230719,160900,2022218000,32250,32250,32250,32250,0
20230719,160800,2022218000,32250,32250,32250,32250,0
20230719,160700,2022218000,32250,32250,32250,32250,0
20230719,160600,2022218000,32250,32250,32250,32250,0
20230719,160500,2022218000,32250,32250,32250,32250,0
20230719,160400,2022218000,32250,32250,32250,32250,0
20230719,160300,2022218000,32250,32250,32250,32250,0
20230719,160200,2022218000,32250,32250,32250,32250,0
20230719,160100,2022218000,32250,32250,32250,32250,0
20230719,160000,2022218000,32250,32250,32250,32250,0
20230719,155900,2022218000,32250,32250,32250,32250,0
20230719,155800,2022218000,32250,32250,32250,32250,0
20230719,155700,2022218000,32250,32250,32250,32250,0
20230719,155600,2022218000,32250,32250,32250,32250,0
20230719,155500,2022218000,32250,32250,32250,32250,0
20230719,155400,2022218000,32250,32250,32250,32250,0
20230719,155300,2022218000,32250,32250,32250,32250,0
20230719,155200,2022218000,32250,32250,32250,32250,0
20230719,155100,2022218000,32250,32250,32250,32250,0
20230719,155000,2022218000,32250,32250,32250,32250,0
20230719,154900,2022218000,32250,32250,32250,32250,0
20230719,154800,2022218000,32250,32250,32250,32250,1098
20230719,154700,2022218000,32250,32250,32250,32250,0
20230719,154600,2022218000,32250,32250,32250,32250,0
20230719,154500,2022218000,32250,32250,32250,32250,0
20230719,154400,2022218000,32250,32250,32250,32250,0
20230719,154300,2022218000,32250,32250,32250,32250,0
20230719,154200,2022218000,32250,32250,32250,32250,0
20230719,154100,2022218000,32250,32250,32250,32250,0
20230719,154000,2022218000,32250,32250,32250,32250,0
20230719,153900,2022218000,32250,32250,32250,32250,0
20230719,153800,2022218000,32250,32250,32250,32250,0
20230719,153700,2022218000,32250,32250,32250,32250,0
20230719,153600,2022218000,32250,32250,32250,32250,0
20230719,153500,2022218000,32250,32250,32250,32250,0
20230719,153400,2022218000,32250,32250,32250,32250,0
20230719,153300,2022218000,32250,32250,32250,32250,0
20230719,153200,2022218000,32250,32250,32250,32250,0
20230719,153100,2022218000,32250,32250,32250,32250,0
20230719,153000,2022218000,32250,32250,32250,32250,1098
20230719,152900,1986807500,32200,32200,32200,32200,0
20230719,152800,1986807500,32200,32200,32200,32200,0
20230719,152700,1986807500,32200,32200,32200,32200,0
20230719,152600,1986807500,32200,32200,32200,32200,0
20230719,152500,1986807500,32200,32200,32200,32200,0
20230719,152400,1986807500,32200,32200,32200,32200,0
20230719,152300,1986807500,32200,32200,32200,32200,0
20230719,152200,1986807500,32200,32200,32200,32200,0
20230719,152100,1986807500,32200,32200,32200,32200,0
20230719,152000,1986807500,32200,32200,32200,32200,0
20230719,151900,1986807500,32200,32000,32200,32000,273
20230719,151800,1978033100,32150,32000,32150,31950,313
20230719,151700,1968018250,31950,32050,32050,31950,8
20230719,151600,1967762550,31950,32000,32000,31950,248
20230719,151500,1959835850,32100,32100,32100,32100,0
20230719,151400,1959835850,32100,32000,32100,32000,309
20230719,151300,1949946750,32000,32050,32100,32000,590
20230719,151200,1931065750,32100,32050,32100,32050,83
20230719,151100,1928405550,32050,32000,32050,32000,218
20230719,151000,1921429450,32050,32100,32100,32050,153
20230719,150900,1916525650,32100,32100,32100,32100,0
20230719,150800,1916525650,32100,32100,32100,32100,0
20230719,150700,1916525650,32100,32050,32100,32050,12
20230719,150600,1916141000,32050,32050,32050,32050,29
20230719,150500,1915211550,32100,32050,32100,32050,4
20230719,150400,1915083300,32100,32100,32100,32100,0
20230719,150300,1915083300,32100,32100,32100,32100,0
20230719,150200,1915083300,32100,32100,32100,32100,168
20230719,150100,1909690500,32100,32050,32100,32050,116
20230719,150000,1905972650,32100,32150,32150,32050,685
20230719,145900,1883993200,32200,32250,32250,32200,36
20230719,145800,1882833400,32200,32200,32200,32200,1
20230719,145700,1882801200,32250,32200,32250,32200,11
20230719,145600,1882446950,32250,32250,32250,32250,0
20230719,145500,1882446950,32250,32250,32250,32250,0
20230719,145400,1882446950,32250,32250,32250,32250,0
20230719,145300,1882446950,32250,32250,32250,32250,0
20230719,145200,1882446950,32250,32250,32250,32250,6
20230719,145100,1882253450,32150,32200,32250,32150,48
20230719,145000,1880707950,32250,32250,32250,32250,0
20230719,144900,1880707950,32250,32200,32300,32200,73
20230719,144800,1878351550,32250,32250,32250,32250,0
20230719,144700,1878351550,32250,32250,32250,32250,30
20230719,144600,1877384050,32250,32250,32250,32250,0
20230719,144500,1877384050,32250,32250,32250,32250,0
20230719,144400,1877384050,32250,32200,32250,32200,140
20230719,144300,1872876000,32200,32200,32200,32200,2
20230719,144200,1872811600,32200,32200,32200,32200,0
20230719,144100,1872811600,32200,32200,32200,32200,0
20230719,144000,1872811600,32200,32200,32200,32200,0
20230719,143900,1872811600,32200,32050,32200,32050,67
20230719,143800,1870664100,32250,32250,32250,32250,0
20230719,143700,1870664100,32250,32250,32250,32250,0
20230719,143600,1870664100,32250,32250,32250,32250,1
20230719,143500,1870631850,32200,32200,32200,32200,0
20230719,143400,1870631850,32200,32100,32200,32100,21
20230719,143300,1869957650,32200,32150,32200,32150,107
20230719,143200,1866517250,32150,32100,32150,32050,22
20230719,143100,1865812000,32150,32150,32150,32150,0
20230719,143000,1865812000,32150,32150,32150,32150,0
20230719,142900,1865812000,32150,32100,32150,32100,42
20230719,142800,1864463750,32150,32150,32150,32150,1
20230719,142700,1864431600,32100,32100,32100,32100,5
20230719,142600,1864271100,32150,32150,32150,32100,13
20230719,142500,1863853700,32100,32000,32100,32000,251
20230719,142400,1855809100,32050,32050,32050,32050,0
20230719,142300,1855809100,32050,32050,32050,32050,0
20230719,142200,1855809100,32050,32050,32050,32050,10
20230719,142100,1855488600,32050,32050,32050,32050,0
20230719,142000,1855488600,32050,32050,32050,32050,0
20230719,141900,1855488600,32050,32000,32050,32000,4
20230719,141800,1855360550,32000,32050,32050,32000,2
20230719,141700,1855296500,32050,32000,32050,32000,31
20230719,141600,1854304450,32050,32000,32050,32000,43
20230719,141500,1852928350,32200,32100,32200,32000,745
20230719,141400,1829046750,32250,32150,32250,32150,329
20230719,141300,1818469300,32250,32250,32250,32250,1
20230719,141200,1818437050,32250,32250,32250,32250,1
20230719,141100,1818404800,32200,32200,32200,32200,49
20230719,141000,1816827000,32300,32200,32300,32200,646
20230719,140900,1795996700,32200,32150,32200,32150,201
20230719,140800,1789534500,32200,32200,32200,32200,0
20230719,140700,1789534500,32200,32200,32200,32200,1
20230719,140600,1789502300,32150,32100,32200,32100,80
20230719,140500,1786931600,32200,32200,32200,32200,0
20230719,140400,1786931600,32200,32200,32200,32200,0
20230719,140300,1786931600,32200,32100,32200,32100,18
20230719,140200,1786353700,32250,32250,32250,32250,0
20230719,140100,1786353700,32250,32250,32250,32250,1
20230719,140000,1786321450,32150,32200,32200,32150,70
20230719,135900,1784070250,32300,32300,32300,32300,1
20230719,135800,1784037950,32250,32250,32300,32250,175
20230719,135700,1778389150,32250,32250,32250,32250,40
20230719,135600,1777099150,32250,32250,32250,32150,37
20230719,135500,1775909200,32150,32000,32150,32000,16
20230719,135400,1775395550,32150,32100,32150,32050,18
20230719,135300,1774818300,32150,32150,32150,32150,0
20230719,135200,1774818300,32150,32150,32150,32150,1
20230719,135100,1774786150,32100,32100,32100,32100,310
20230719,135000,1764835150,32100,32100,32100,32000,12
20230719,134900,1764450950,32000,32000,32000,32000,11
20230719,134800,1764098950,32100,32100,32100,32100,6
20230719,134700,1763906350,32100,32100,32100,32100,0
20230719,134600,1763906350,32100,32100,32100,32100,0
20230719,134500,1763906350,32100,32050,32100,32050,51
20230719,134400,1762271750,31950,32000,32100,31950,23
20230719,134300,1761535700,32100,32100,32100,32100,48
20230719,134200,1759994900,32100,32100,32100,32100,0
20230719,134100,1759994900,32100,32100,32100,32100,0
20230719,134000,1759994900,32100,32100,32100,32100,0
20230719,133900,1759994900,32100,32100,32100,32100,0
20230719,133800,1759994900,32100,32000,32100,31950,51
20230719,133700,1758364050,32100,32100,32100,32100,0
20230719,133600,1758364050,32100,32100,32100,32100,0
20230719,133500,1758364050,32100,32100,32100,32100,31
20230719,133400,1757368950,32100,32100,32100,32100,1
20230719,133300,1757336850,31950,32000,32000,31950,631
20230719,133200,1737158200,32050,32050,32050,32050,19
20230719,133100,1736549250,32150,32150,32150,32150,0
20230719,133000,1736549250,32150,32150,32150,32150,0
20230719,132900,1736549250,32150,32150,32150,32150,0
20230719,132800,1736549250,32150,32150,32150,32150,0
20230719,132700,1736549250,32150,32150,32150,32150,1
20230719,132600,1736517100,32150,32150,32150,32150,0
20230719,132500,1736517100,32150,32150,32150,32150,0
20230719,132400,1736517100,32150,32150,32150,32150,150
20230719,132300,1731694600,32150,32150,32150,32150,0
20230719,132200,1731694600,32150,32150,32150,32150,0
20230719,132100,1731694600,32150,32150,32150,32150,26
20230719,132000,1730858700,32050,32100,32100,32050,20
20230719,131900,1730217550,32100,32100,32100,32100,17
20230719,131800,1729671850,32100,32100,32100,32100,13
20230719,131700,1729254550,32150,32050,32150,32050,12
20230719,131600,1728869750,32150,32050,32150,32050,238
20230719,131500,1721234550,32050,32150,32150,32050,200
20230719,131400,1714823300,32150,32200,32200,32150,175
20230719,131300,1709196950,32250,32250,32250,32250,50
20230719,131200,1707584450,32250,32250,32250,32250,0
20230719,131100,1707584450,32250,32250,32250,32250,6
20230719,131000,1707390950,32200,32200,32200,32200,11
20230719,130900,1707036750,32200,32300,32300,32200,249
20230719,130800,1699012300,32400,32400,32400,32400,0
20230719,130700,1699012300,32400,32400,32400,32400,0
20230719,130600,1699012300,32400,32400,32400,32400,1
20230719,130500,1698979900,32250,32350,32350,32250,735
20230719,130400,1675227200,32400,32400,32400,32400,30
20230719,130300,1674255200,32450,32450,32450,32450,0
20230719,130200,1674255200,32450,32450,32450,32450,1
20230719,130100,1674222750,32400,32350,32400,32350,2
20230719,130000,1674158000,32450,32450,32450,32450,1
20230719,125900,1674125550,32400,32400,32450,32400,201
20230719,125800,1667613100,32500,32500,32500,32500,21
20230719,125700,1666930600,32500,32500,32550,32500,916
20230719,125600,1637160550,32550,32400,32550,32400,479
20230719,125500,1621596900,32400,32500,32500,32400,52
20230719,125400,1619907950,32500,32450,32500,32450,57
20230719,125300,1618057550,32400,32350,32400,32350,448
20230719,125200,1603549950,32300,32250,32300,32250,7
20230719,125100,1603324000,32300,32300,32300,32300,15
20230719,125000,1602839500,32350,32350,32350,32350,0
20230719,124900,1602839500,32350,32300,32350,32300,318
20230719,124800,1592552700,32350,32350,32350,32350,1
20230719,124700,1592520350,32300,32300,32300,32300,10
20230719,124600,1592197350,32350,32350,32350,32350,0
20230719,124500,1592197350,32350,32350,32350,32350,0
20230719,124400,1592197350,32350,32350,32350,32350,0
20230719,124300,1592197350,32350,32350,32350,32350,1
20230719,124200,1592165000,32350,32300,32350,32300,2
20230719,124100,1592100350,32300,32300,32300,32300,310
20230719,124000,1582087350,32250,32250,32250,32250,14
20230719,123900,1581635850,32300,32300,32300,32300,0
20230719,123800,1581635850,32300,32300,32300,32300,0
20230719,123700,1581635850,32300,32350,32350,32300,339
20230719,123600,1570680050,32400,32400,32400,32400,0
20230719,123500,1570680050,32400,32400,32400,32400,11
20230719,123400,1570323650,32400,32400,32400,32400,0
20230719,123300,1570323650,32400,32400,32400,32400,0
20230719,123200,1570323650,32400,32400,32450,32400,42
20230719,123100,1568962800,32400,32400,32400,32400,30
20230719,123000,1567990800,32450,32500,32500,32450,4
20230719,122900,1567860900,32550,32600,32600,32550,263
20230719,122800,1559299150,32700,32700,32700,32700,6
20230719,122700,1559102950,32750,32650,32750,32650,25
20230719,122600,1558286600,32800,32700,32800,32650,762
20230719,122500,1533345900,32650,32550,32700,32550,1007
20230719,122400,1500469400,32550,32400,32550,32400,1835
20230719,122300,1440776650,32400,32250,32400,32250,1465
20230719,122200,1393447800,32200,32200,32200,32200,25
20230719,122100,1392642800,32250,32250,32250,32250,0
20230719,122000,1392642800,32250,32250,32250,32250,0
20230719,121900,1392642800,32250,32250,32250,32250,5
20230719,121800,1392481550,32250,32200,32250,32200,21
20230719,121700,1391804800,32250,32250,32250,32250,360
20230719,121600,1380194800,32250,32250,32250,32250,20
20230719,121500,1379549800,32250,32250,32250,32250,0
20230719,121400,1379549800,32250,32250,32250,32250,0
20230719,121300,1379549800,32250,32150,32250,32150,3
20230719,121200,1379453250,32250,32250,32250,32250,0
20230719,121100,1379453250,32250,32250,32250,32250,12
20230719,121000,1379066250,32250,32250,32250,32250,0
20230719,120900,1379066250,32250,32250,32250,32250,0
20230719,120800,1379066250,32250,32150,32250,32150,40
20230719,120700,1377778150,32150,32100,32150,32100,288
20230719,120600,1368533250,32100,32100,32100,32100,86
20230719,120500,1365772650,32050,32050,32050,32050,31
20230719,120400,1364779100,32000,32000,32000,32000,12
20230719,120300,1364395100,32000,31950,32000,31950,195
20230719,120200,1358161550,31950,31950,31950,31950,0
20230719,120100,1358161550,31950,31950,31950,31950,25
20230719,120000,1357362800,32000,32000,32000,32000,0
20230719,115900,1357362800,32000,32000,32000,32000,0
20230719,115800,1357362800,32000,31950,32000,31950,116
20230719,115700,1353652350,31950,31950,31950,31950,1
20230719,115600,1353620400,31800,31800,31800,31800,20
20230719,115500,1352984400,31800,31800,31800,31800,1
20230719,115400,1352952600,31800,31750,31800,31750,21
20230719,115300,1352284850,31800,31800,31800,31800,0
20230719,115200,1352284850,31800,31800,31800,31800,0
20230719,115100,1352284850,31800,31800,31800,31750,56
20230719,115000,1350505950,31800,31800,31800,31800,0
20230719,114900,1350505950,31800,31800,31800,31800,0
20230719,114800,1350505950,31800,31800,31800,31800,31
20230719,114700,1349520150,31750,31750,31750,31750,120
20230719,114600,1345710150,31800,31800,31800,31800,4
20230719,114500,1345582950,31850,31850,31900,31800,65
20230719,114400,1343512650,31900,31900,31900,31900,10
20230719,114300,1343193650,32000,32000,32000,32000,0
20230719,114200,1343193650,32000,32000,32000,32000,0
20230719,114100,1343193650,32000,31950,32000,31950,2
20230719,114000,1343129700,31950,31950,31950,31900,14
20230719,113900,1342682500,32000,32000,32000,32000,806
20230719,113800,1316890500,32100,32050,32100,32000,41
20230719,113700,1315575650,32100,32100,32100,32100,15
20230719,113600,1315094150,32100,32100,32100,32100,17
20230719,113500,1314548450,32150,32100,32150,32100,20
20230719,113400,1313905950,32100,32100,32100,32100,2
20230719,113300,1313841750,32100,32000,32100,32000,65
20230719,113200,1311758100,32000,31950,32000,31850,238
20230719,113100,1304153550,31950,31950,31950,31950,19
20230719,113000,1303546500,31950,31950,31950,31950,0
20230719,112900,1303546500,31950,31900,31950,31900,37
20230719,112800,1302364400,31900,31900,31900,31900,1
20230719,112700,1302332500,31950,31800,31950,31700,97
20230719,112600,1299240000,31850,31900,31900,31850,20
20230719,112500,1298602550,31950,31950,31950,31950,10
20230719,112400,1298283050,32000,31800,32000,31800,97
20230719,112300,1295181000,31800,31800,31900,31800,353
20230719,112200,1283922750,31800,31800,31800,31800,135
20230719,112100,1279629750,31800,31750,31800,31750,35
20230719,112000,1278516950,31750,31750,31750,31750,2
20230719,111900,1278453450,31750,31750,31750,31750,5
20230719,111800,1278294700,31700,31550,31700,31550,889
20230719,111700,1250190400,31600,31600,31600,31600,5
20230719,111600,1250032400,31600,31600,31600,31600,600
20230719,111500,1231072400,31600,31600,31600,31600,0
20230719,111400,1231072400,31600,31500,31600,31500,196
20230719,111300,1224890550,31500,31550,31550,31500,189
20230719,111200,1218930000,31600,31600,31600,31600,1
20230719,111100,1218898400,31400,31550,31550,31400,1176
20230719,111000,1181918850,31600,31600,31600,31550,61
20230719,110900,1179994100,31600,31600,31600,31500,328
20230719,110800,1169648250,31500,31600,31600,31500,1059
20230719,110700,1136260650,31600,31650,31650,31600,701
20230719,110600,1114099050,31650,31650,31650,31650,518
20230719,110500,1097704350,31650,31650,31650,31650,1
20230719,110400,1097672700,31700,31750,31750,31650,1012
20230719,110300,1065589100,31850,31800,31850,31800,95
20230719,110200,1062568050,31900,31900,31900,31900,0
20230719,110100,1062568050,31900,31900,31900,31900,1
20230719,110000,1062536150,31800,31800,31800,31800,101
20230719,105900,1059324350,31800,31800,31800,31800,4
20230719,105800,1059197150,31900,31900,31900,31900,0
20230719,105700,1059197150,31900,31900,31900,31900,26
20230719,105600,1058367750,31900,31900,31900,31900,0
20230719,105500,1058367750,31900,31900,31900,31900,0
20230719,105400,1058367750,31900,31900,31900,31900,0
20230719,105300,1058367750,31900,31900,31900,31900,6
20230719,105200,1058176350,31800,31900,31900,31800,2
20230719,105100,1058112650,31850,31800,31850,31750,847
20230719,105000,1031185750,31850,31900,31900,31850,172
20230719,104900,1025707050,31900,31900,31900,31900,25
20230719,104800,1024909550,31950,31950,31950,31950,0
20230719,104700,1024909550,31950,31950,32000,31950,527
20230719,104600,1008056300,32000,32000,32000,32000,2
20230719,104500,1007992300,32000,32000,32000,32000,0
20230719,104400,1007992300,32000,32000,32000,32000,37
20230719,104300,1006808300,32000,32000,32000,32000,0
20230719,104200,1006808300,32000,31850,32000,31850,5
20230719,104100,1006648500,31800,31850,31850,31800,48
20230719,104000,1005120600,31800,32000,32000,31800,355
20230719,103900,993800350,32050,32050,32050,32050,47
20230719,103800,992294000,32050,32050,32050,32050,20
20230719,103700,991653000,32050,32000,32050,32000,100
20230719,103600,988452950,32000,32000,32000,32000,51
20230719,103500,986820950,32000,32000,32000,32000,2
20230719,103400,986756950,32150,32000,32150,31950,737
20230719,103300,963194900,32000,32000,32000,32000,0
20230719,103200,963194900,32000,32100,32100,32000,1838
20230719,103100,904352000,32100,32100,32100,32100,63
20230719,103000,902329700,32150,32150,32150,32150,2
20230719,102900,902265400,32150,32150,32200,32150,18
20230719,102800,901686450,32200,32200,32200,32200,168
20230719,102700,896276850,32250,32250,32250,32250,12
20230719,102600,895889850,32250,32250,32250,32250,5
20230719,102500,895728600,32250,32300,32300,32250,23
20230719,102400,894986800,32250,32250,32250,32250,159
20230719,102300,889859050,32300,32300,32300,32300,0
20230719,102200,889859050,32300,32300,32300,32300,35
20230719,102100,888728550,32300,32300,32300,32300,160
20230719,102000,883560550,32350,32350,32350,32350,0
20230719,101900,883560550,32350,32350,32350,32350,36
20230719,101800,882395950,32350,32350,32350,32350,0
20230719,101700,882395950,32350,32350,32350,32350,121
20230719,101600,878481600,32400,32350,32400,32350,26
20230719,101500,877640150,32350,32400,32400,32350,151
20230719,101400,872748900,32400,32350,32400,32350,16
20230719,101300,872230550,32350,32300,32350,32200,442
20230719,101200,857946450,32250,32200,32250,32200,436
20230719,101100,843896400,32200,32200,32200,32200,0
20230719,101000,843896400,32200,32200,32200,32200,10
20230719,100900,843574400,32200,32200,32200,32200,12
20230719,100800,843188000,32200,32200,32200,32200,0
20230719,100700,843188000,32200,32200,32200,32200,1
20230719,100600,843155800,32300,32200,32300,32200,21
20230719,100500,842479400,32150,32150,32150,32150,37
20230719,100400,841289850,32150,32100,32150,32100,50
20230719,100300,839683700,32150,32150,32150,32150,0
20230719,100200,839683700,32150,32150,32150,32150,1
20230719,100100,839651550,32100,32150,32150,32100,85
20230719,100000,836920550,32150,32150,32150,32150,1
20230719,095900,836888400,32100,32100,32100,32100,8
20230719,095800,836631600,32150,32150,32150,32150,0
20230719,095700,836631600,32150,32100,32150,32100,32
20230719,095600,835604350,32150,32150,32150,32150,8
20230719,095500,835347150,32050,32050,32050,32050,3
20230719,095400,835251000,32150,32100,32150,32100,2
20230719,095300,835186750,32050,32100,32150,32050,5
20230719,095200,835026250,32050,32050,32050,32050,30
20230719,095100,834064750,32050,32050,32050,32050,0
20230719,095000,834064750,32050,32050,32050,32050,332
20230719,094900,823424150,32100,32150,32300,32100,202
20230719,094800,816938650,32200,32200,32200,32200,102
20230719,094700,813654250,32350,32250,32350,32250,14
20230719,094600,813201550,32350,32350,32350,32350,4
20230719,094500,813072150,32300,32350,32350,32300,1032
20230719,094400,779738450,32300,32300,32300,32300,31
20230719,094300,778737150,32300,32200,32300,32150,52
20230719,094200,777063250,32100,32100,32100,32100,200
20230719,094100,770643250,32100,32000,32100,32000,1212
20230719,094000,731804850,32000,31800,32000,31750,462
20230719,093900,717095450,31750,31800,31800,31750,10
20230719,093800,716777700,32000,32000,32000,31900,289
20230719,093700,707531000,32000,31850,32000,31850,601
20230719,093600,688349750,31850,31700,31850,31600,503
20230719,093500,672407100,31750,31900,31900,31650,983
20230719,093400,641225800,31950,32100,32100,31950,883
20230719,093300,612957050,32100,32100,32100,32100,68
20230719,093200,610774250,32100,32150,32150,32100,476
20230719,093100,595472050,32150,32100,32150,32100,140
20230719,093000,590976300,32100,32100,32100,32100,67
20230719,092900,588825600,32100,32450,32450,32050,597
20230719,092800,569562300,32450,32400,32450,32400,64
20230719,092700,567488500,32400,32500,32500,32400,235
20230719,092600,559862200,32600,32600,32600,32600,20
20230719,092500,559210200,32700,32650,32700,32500,451
20230719,092400,544503350,32550,32650,32650,32550,5
20230719,092300,544340400,32650,32100,32650,32100,2324
20230719,092200,469021650,32150,32350,32350,32150,2045
20230719,092100,402960800,32350,32350,32350,32350,251
20230719,092000,394840950,32350,32400,32400,32350,1730
20230719,091900,338855450,32400,32500,32500,32400,1340
20230719,091800,295393450,32550,32550,32550,32550,5
20230719,091700,295230700,32500,32500,32500,32500,80
20230719,091600,292630700,32500,32500,32500,32500,120
20230719,091500,288730700,32500,32500,32500,32500,244
20230719,091400,280800700,32500,32500,32500,32500,306
20230719,091300,270855700,32550,32550,32550,32550,108
20230719,091200,267340300,32550,32750,32800,32550,983
20230719,091100,235306350,32750,32600,32750,32600,422
20230719,091000,221497900,32750,32800,32800,32550,434
20230719,090900,207345750,32800,32750,32800,32700,186
20230719,090800,201257550,32750,32500,32800,32500,396
20230719,090700,188356000,32550,32400,32550,32400,238
20230719,090600,180634400,32350,32450,32550,32350,588
20230719,090500,161566600,32500,32650,32650,32500,159
20230719,090400,156383350,32650,32650,32650,32600,191
20230719,090300,150147600,32600,32750,32750,32550,811
20230719,090200,123714650,32750,33250,33350,32750,2715
20230719,090100,33617600,33350,32750,33350,32750,710
20230719,090000,10171950,32700,32400,32700,32400,313