KissMeData/033270/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190700,3984823550,27200,27200,27200,27200,1193
20230727,190600,3984823550,27200,27200,27200,27200,0
20230727,190500,3984823550,27200,27200,27200,27200,0
20230727,190400,3984823550,27200,27200,27200,27200,0
20230727,190300,3984823550,27200,27200,27200,27200,0
20230727,190200,3984823550,27200,27200,27200,27200,0
20230727,190100,3984823550,27200,27200,27200,27200,0
20230727,190000,3984823550,27200,27200,27200,27200,0
20230727,185900,3984823550,27200,27200,27200,27200,0
20230727,185800,3984823550,27200,27200,27200,27200,0
20230727,185700,3984823550,27200,27200,27200,27200,0
20230727,185600,3984823550,27200,27200,27200,27200,0
20230727,185500,3984823550,27200,27200,27200,27200,0
20230727,185400,3984823550,27200,27200,27200,27200,0
20230727,185300,3984823550,27200,27200,27200,27200,0
20230727,185200,3984823550,27200,27200,27200,27200,0
20230727,185100,3984823550,27200,27200,27200,27200,0
20230727,185000,3984823550,27200,27200,27200,27200,0
20230727,184900,3984823550,27200,27200,27200,27200,0
20230727,184800,3984823550,27200,27200,27200,27200,0
20230727,184700,3984823550,27200,27200,27200,27200,0
20230727,184600,3984823550,27200,27200,27200,27200,0
20230727,184500,3984823550,27200,27200,27200,27200,0
20230727,184400,3984823550,27200,27200,27200,27200,0
20230727,184300,3984823550,27200,27200,27200,27200,0
20230727,184200,3984823550,27200,27200,27200,27200,0
20230727,184100,3984823550,27200,27200,27200,27200,0
20230727,184000,3984823550,27200,27200,27200,27200,0
20230727,183900,3984823550,27200,27200,27200,27200,0
20230727,183800,3984823550,27200,27200,27200,27200,0
20230727,183700,3984823550,27200,27200,27200,27200,1193
20230727,183600,3984823550,27200,27200,27200,27200,0
20230727,183500,3984823550,27200,27200,27200,27200,0
20230727,183400,3984823550,27200,27200,27200,27200,0
20230727,183300,3984823550,27200,27200,27200,27200,0
20230727,183200,3984823550,27200,27200,27200,27200,0
20230727,183100,3984823550,27200,27200,27200,27200,0
20230727,183000,3984823550,27200,27200,27200,27200,0
20230727,182900,3984823550,27200,27200,27200,27200,0
20230727,182800,3984823550,27200,27200,27200,27200,0
20230727,182700,3984823550,27200,27200,27200,27200,0
20230727,182600,3984823550,27200,27200,27200,27200,0
20230727,182500,3984823550,27200,27200,27200,27200,0
20230727,182400,3984823550,27200,27200,27200,27200,0
20230727,182300,3984823550,27200,27200,27200,27200,0
20230727,182200,3984823550,27200,27200,27200,27200,0
20230727,182100,3984823550,27200,27200,27200,27200,0
20230727,182000,3984823550,27200,27200,27200,27200,0
20230727,181900,3984823550,27200,27200,27200,27200,0
20230727,181800,3984823550,27200,27200,27200,27200,0
20230727,181700,3984823550,27200,27200,27200,27200,0
20230727,181600,3984823550,27200,27200,27200,27200,0
20230727,181500,3984823550,27200,27200,27200,27200,0
20230727,181400,3984823550,27200,27200,27200,27200,0
20230727,181300,3984823550,27200,27200,27200,27200,0
20230727,181200,3984823550,27200,27200,27200,27200,0
20230727,181100,3984823550,27200,27200,27200,27200,0
20230727,181000,3984823550,27200,27200,27200,27200,0
20230727,180900,3984823550,27200,27200,27200,27200,0
20230727,180800,3984823550,27200,27200,27200,27200,0
20230727,180700,3984823550,27200,27200,27200,27200,1193
20230727,180600,3984823550,27200,27200,27200,27200,0
20230727,180500,3984823550,27200,27200,27200,27200,0
20230727,180400,3984823550,27200,27200,27200,27200,0
20230727,180300,3984823550,27200,27200,27200,27200,0
20230727,180200,3984823550,27200,27200,27200,27200,0
20230727,180100,3984823550,27200,27200,27200,27200,0
20230727,180000,3984823550,27200,27200,27200,27200,0
20230727,175900,3984823550,27200,27200,27200,27200,0
20230727,175800,3984823550,27200,27200,27200,27200,0
20230727,175700,3984823550,27200,27200,27200,27200,0
20230727,175600,3984823550,27200,27200,27200,27200,0
20230727,175500,3984823550,27200,27200,27200,27200,0
20230727,175400,3984823550,27200,27200,27200,27200,0
20230727,175300,3984823550,27200,27200,27200,27200,0
20230727,175200,3984823550,27200,27200,27200,27200,0
20230727,175100,3984823550,27200,27200,27200,27200,0
20230727,175000,3984823550,27200,27200,27200,27200,0
20230727,174900,3984823550,27200,27200,27200,27200,0
20230727,174800,3984823550,27200,27200,27200,27200,0
20230727,174700,3984823550,27200,27200,27200,27200,0
20230727,174600,3984823550,27200,27200,27200,27200,0
20230727,174500,3984823550,27200,27200,27200,27200,0
20230727,174400,3984823550,27200,27200,27200,27200,0
20230727,174300,3984823550,27200,27200,27200,27200,0
20230727,174200,3984823550,27200,27200,27200,27200,0
20230727,174100,3984823550,27200,27200,27200,27200,0
20230727,174000,3984823550,27200,27200,27200,27200,0
20230727,173900,3984823550,27200,27200,27200,27200,0
20230727,173800,3984823550,27200,27200,27200,27200,0
20230727,173700,3984823550,27200,27200,27200,27200,1193
20230727,173600,3984823550,27200,27200,27200,27200,0
20230727,173500,3984823550,27200,27200,27200,27200,0
20230727,173400,3984823550,27200,27200,27200,27200,0
20230727,173300,3984823550,27200,27200,27200,27200,0
20230727,173200,3984823550,27200,27200,27200,27200,0
20230727,173100,3984823550,27200,27200,27200,27200,0
20230727,173000,3984823550,27200,27200,27200,27200,0
20230727,172900,3984823550,27200,27200,27200,27200,0
20230727,172800,3984823550,27200,27200,27200,27200,0
20230727,172700,3984823550,27200,27200,27200,27200,0
20230727,172600,3984823550,27200,27200,27200,27200,0
20230727,172500,3984823550,27200,27200,27200,27200,0
20230727,172400,3984823550,27200,27200,27200,27200,0
20230727,172300,3984823550,27200,27200,27200,27200,0
20230727,172200,3984823550,27200,27200,27200,27200,0
20230727,172100,3984823550,27200,27200,27200,27200,0
20230727,172000,3984823550,27200,27200,27200,27200,0
20230727,171900,3984823550,27200,27200,27200,27200,0
20230727,171800,3984823550,27200,27200,27200,27200,0
20230727,171700,3984823550,27200,27200,27200,27200,0
20230727,171600,3984823550,27200,27200,27200,27200,0
20230727,171500,3984823550,27200,27200,27200,27200,0
20230727,171400,3984823550,27200,27200,27200,27200,0
20230727,171300,3984823550,27200,27200,27200,27200,0
20230727,171200,3984823550,27200,27200,27200,27200,0
20230727,171100,3984823550,27200,27200,27200,27200,0
20230727,171000,3984823550,27200,27200,27200,27200,0
20230727,170900,3984823550,27200,27200,27200,27200,0
20230727,170800,3984823550,27200,27200,27200,27200,0
20230727,170700,3984823550,27200,27200,27200,27200,1193
20230727,170600,3984823550,27200,27200,27200,27200,0
20230727,170500,3984823550,27200,27200,27200,27200,0
20230727,170400,3984823550,27200,27200,27200,27200,0
20230727,170300,3984823550,27200,27200,27200,27200,0
20230727,170200,3984823550,27200,27200,27200,27200,0
20230727,170100,3984823550,27200,27200,27200,27200,0
20230727,170000,3984823550,27200,27200,27200,27200,0
20230727,165900,3984823550,27200,27200,27200,27200,0
20230727,165800,3984823550,27200,27200,27200,27200,0
20230727,165700,3984823550,27200,27200,27200,27200,0
20230727,165600,3984823550,27200,27200,27200,27200,0
20230727,165500,3984823550,27200,27200,27200,27200,0
20230727,165400,3984823550,27200,27200,27200,27200,0
20230727,165300,3984823550,27200,27200,27200,27200,0
20230727,165200,3984823550,27200,27200,27200,27200,0
20230727,165100,3984823550,27200,27200,27200,27200,0
20230727,165000,3984823550,27200,27200,27200,27200,0
20230727,164900,3984823550,27200,27200,27200,27200,0
20230727,164800,3984823550,27200,27200,27200,27200,0
20230727,164700,3984823550,27200,27200,27200,27200,0
20230727,164600,3984823550,27200,27200,27200,27200,0
20230727,164500,3984823550,27200,27200,27200,27200,0
20230727,164400,3984823550,27200,27200,27200,27200,0
20230727,164300,3984823550,27200,27200,27200,27200,0
20230727,164200,3984823550,27200,27200,27200,27200,0
20230727,164100,3984823550,27200,27200,27200,27200,0
20230727,164000,3984823550,27200,27200,27200,27200,0
20230727,163900,3984823550,27200,27200,27200,27200,0
20230727,163800,3984823550,27200,27200,27200,27200,0
20230727,163700,3984823550,27200,27200,27200,27200,1193
20230727,163600,3984823550,27200,27200,27200,27200,0
20230727,163500,3984823550,27200,27200,27200,27200,0
20230727,163400,3984823550,27200,27200,27200,27200,0
20230727,163300,3984823550,27200,27200,27200,27200,0
20230727,163200,3984823550,27200,27200,27200,27200,0
20230727,163100,3984823550,27200,27200,27200,27200,0
20230727,163000,3984823550,27200,27200,27200,27200,0
20230727,162900,3984823550,27200,27200,27200,27200,0
20230727,162800,3984823550,27200,27200,27200,27200,0
20230727,162700,3984823550,27200,27200,27200,27200,0
20230727,162600,3984823550,27200,27200,27200,27200,0
20230727,162500,3984823550,27200,27200,27200,27200,0
20230727,162400,3984823550,27200,27200,27200,27200,0
20230727,162300,3984823550,27200,27200,27200,27200,0
20230727,162200,3984823550,27200,27200,27200,27200,0
20230727,162100,3984823550,27200,27200,27200,27200,0
20230727,162000,3984823550,27200,27200,27200,27200,0
20230727,161900,3984823550,27200,27200,27200,27200,0
20230727,161800,3984823550,27200,27200,27200,27200,0
20230727,161700,3984823550,27200,27200,27200,27200,0
20230727,161600,3984823550,27200,27200,27200,27200,0
20230727,161500,3984823550,27200,27200,27200,27200,0
20230727,161400,3984823550,27200,27200,27200,27200,0
20230727,161300,3984823550,27200,27200,27200,27200,0
20230727,161200,3984823550,27200,27200,27200,27200,0
20230727,161100,3984823550,27200,27200,27200,27200,0
20230727,161000,3984823550,27200,27200,27200,27200,0
20230727,160900,3984823550,27200,27200,27200,27200,0
20230727,160800,3984823550,27200,27200,27200,27200,0
20230727,160700,3984823550,27200,27200,27200,27200,1193
20230727,160600,3984823550,27200,27200,27200,27200,0
20230727,160500,3984823550,27200,27200,27200,27200,0
20230727,160400,3984823550,27200,27200,27200,27200,0
20230727,160300,3984823550,27200,27200,27200,27200,0
20230727,160200,3984823550,27200,27200,27200,27200,0
20230727,160100,3984823550,27200,27200,27200,27200,0
20230727,160000,3984823550,27200,27200,27200,27200,0
20230727,155900,3984823550,27200,27200,27200,27200,0
20230727,155800,3984823550,27200,27200,27200,27200,0
20230727,155700,3984823550,27200,27200,27200,27200,0
20230727,155600,3984823550,27200,27200,27200,27200,0
20230727,155500,3984823550,27200,27200,27200,27200,0
20230727,155400,3984823550,27200,27200,27200,27200,0
20230727,155300,3984823550,27200,27200,27200,27200,0
20230727,155200,3984823550,27200,27200,27200,27200,0
20230727,155100,3984823550,27200,27200,27200,27200,0
20230727,155000,3984823550,27200,27200,27200,27200,0
20230727,154900,3984823550,27200,27200,27200,27200,0
20230727,154800,3984823550,27200,27200,27200,27200,0
20230727,154700,3984823550,27200,27200,27200,27200,0
20230727,154600,3984823550,27200,27200,27200,27200,0
20230727,154500,3984823550,27200,27200,27200,27200,0
20230727,154400,3984823550,27200,27200,27200,27200,0
20230727,154300,3984823550,27200,27200,27200,27200,0
20230727,154200,3984823550,27200,27200,27200,27200,0
20230727,154100,3984823550,27200,27200,27200,27200,0
20230727,154000,3984823550,27200,27200,27200,27200,0
20230727,153900,3984823550,27200,27200,27200,27200,0
20230727,153800,3984823550,27200,27200,27200,27200,0
20230727,153700,3984823550,27200,27200,27200,27200,1193
20230727,153600,3984823550,27200,27200,27200,27200,0
20230727,153500,3984823550,27200,27200,27200,27200,0
20230727,153400,3984823550,27200,27200,27200,27200,0
20230727,153300,3984823550,27200,27200,27200,27200,0
20230727,153200,3984823550,27200,27200,27200,27200,0
20230727,153100,3984823550,27200,27200,27200,27200,0
20230727,153000,3984823550,27200,27200,27200,27200,1193
20230727,152900,3952373950,27200,27200,27200,27200,0
20230727,152800,3952373950,27200,27200,27200,27200,0
20230727,152700,3952373950,27200,27200,27200,27200,0
20230727,152600,3952373950,27200,27200,27200,27200,0
20230727,152500,3952373950,27200,27200,27200,27200,0
20230727,152400,3952373950,27200,27200,27200,27200,0
20230727,152300,3952373950,27200,27200,27200,27200,0
20230727,152200,3952373950,27200,27200,27200,27200,0
20230727,152100,3952373950,27200,27200,27200,27200,0
20230727,152000,3952373950,27200,27200,27200,27200,0
20230727,151900,3952373950,27200,27250,27300,27050,132
20230727,151800,3948780950,27250,27200,27250,27000,965
20230727,151700,3922599200,27200,27100,27200,27100,399
20230727,151600,3911766500,27100,27100,27100,27000,273
20230727,151500,3904376300,27100,27100,27100,27100,104
20230727,151400,3901557900,27100,27100,27100,27000,69
20230727,151300,3899693850,27100,27100,27100,27050,320
20230727,151200,3891021950,27000,27100,27100,27000,801
20230727,151100,3869384350,27100,27100,27100,27050,33
20230727,151000,3868490950,27100,27200,27200,27100,395
20230727,150900,3857786000,27200,27150,27200,27150,57
20230727,150800,3856238150,27200,27200,27200,27200,13
20230727,150700,3855884550,27100,27150,27150,27100,210
20230727,150600,3850190650,27150,27150,27150,27150,81
20230727,150500,3847991500,27150,27100,27150,27100,54
20230727,150400,3846527900,27100,27150,27150,27050,165
20230727,150300,3842064200,27150,27200,27200,27050,243
20230727,150200,3835478550,27150,27100,27250,27050,872
20230727,150100,3811844950,27100,27100,27150,27100,105
20230727,150000,3808998900,27150,27150,27200,27150,58
20230727,145900,3807424150,27150,27200,27250,27150,155
20230727,145800,3803211100,27300,27200,27300,27200,102
20230727,145700,3800436300,27200,27250,27300,27200,268
20230727,145600,3793141400,27250,27350,27350,27250,213
20230727,145500,3787336350,27350,27200,27350,27200,756
20230727,145400,3766740350,27200,27200,27200,27150,91
20230727,145300,3764265250,27200,27200,27200,27150,169
20230727,145200,3759669400,27200,27200,27300,27200,278
20230727,145100,3752096350,27250,27250,27250,27200,219
20230727,145000,3746135350,27250,27250,27300,27250,145
20230727,144900,3742184000,27250,27250,27250,27150,346
20230727,144800,3732778750,27300,27350,27350,27250,137
20230727,144700,3729042550,27350,27150,27350,27150,208
20230727,144600,3723386050,27200,27300,27300,27200,750
20230727,144500,3702960250,27300,27250,27300,27250,241
20230727,144400,3696388650,27300,27300,27300,27250,128
20230727,144300,3692898250,27300,27300,27350,27300,160
20230727,144200,3688529650,27300,27300,27300,27300,61
20230727,144100,3686864350,27300,27250,27300,27250,273
20230727,144000,3679415050,27300,27300,27300,27250,517
20230727,143900,3665314650,27300,27300,27300,27250,225
20230727,143800,3659180250,27300,27350,27350,27300,277
20230727,143700,3651612950,27300,27400,27400,27300,762
20230727,143600,3630778950,27400,27400,27400,27350,488
20230727,143500,3617418400,27400,27400,27400,27350,289
20230727,143400,3609502250,27400,27400,27400,27400,856
20230727,143300,3586047850,27400,27350,27400,27300,2899
20230727,143200,3506744350,27300,27300,27300,27300,373
20230727,143100,3496561450,27300,27250,27300,27250,373
20230727,143000,3486392300,27250,27200,27250,27200,884
20230727,142900,3462347450,27150,27100,27200,27100,211
20230727,142800,3456617050,27150,27200,27200,27100,199
20230727,142700,3451216950,27200,27150,27200,27100,252
20230727,142600,3444381050,27100,27200,27200,27100,583
20230727,142500,3428574500,27200,27300,27300,27200,343
20230727,142400,3419233150,27350,27250,27350,27250,99
20230727,142300,3416532700,27200,27300,27300,27200,268
20230727,142200,3409231650,27300,27300,27300,27300,9
20230727,142100,3408985950,27250,27300,27350,27250,338
20230727,142000,3399764250,27350,27300,27350,27250,547
20230727,141900,3384832650,27300,27350,27350,27200,248
20230727,141800,3378063750,27350,27300,27350,27250,256
20230727,141700,3371073500,27300,27250,27300,27250,320
20230727,141600,3362339000,27250,27250,27250,27250,111
20230727,141500,3359314250,27250,27200,27250,27200,216
20230727,141400,3353434750,27200,27200,27200,27100,576
20230727,141300,3337819400,27200,27200,27200,27200,141
20230727,141200,3333984200,27100,27150,27150,27100,138
20230727,141100,3330241000,27150,27100,27150,27100,153
20230727,141000,3326087800,27100,27000,27100,27000,79
20230727,140900,3323949800,27000,27200,27200,27000,662
20230727,140800,3306058200,27250,27150,27250,27150,226
20230727,140700,3299919200,27150,27150,27250,27100,275
20230727,140600,3292448650,27050,27300,27300,27000,823
20230727,140500,3270191600,27300,27250,27300,27200,260
20230727,140400,3263106500,27300,27300,27300,27200,196
20230727,140300,3257768900,27250,27250,27300,27250,377
20230727,140200,3247480500,27300,27250,27300,27150,171
20230727,140100,3242822700,27300,27200,27300,27200,168
20230727,140000,3238247300,27200,27100,27250,27100,585
20230727,135900,3222320750,27150,27200,27200,27150,392
20230727,135800,3211658600,27150,27100,27200,27100,100
20230727,135700,3208940850,27050,27150,27150,27050,105
20230727,135600,3206093550,27150,27100,27150,27100,99
20230727,135500,3203408400,27100,27050,27100,27050,129
20230727,135400,3199916600,27050,27100,27100,27050,170
20230727,135300,3195313400,27100,27100,27200,27100,262
20230727,135200,3188206450,27100,27100,27150,27000,403
20230727,135100,3177299000,27150,27200,27200,27100,188
20230727,135000,3172193250,27200,27150,27200,27150,176
20230727,134900,3167409800,27200,27200,27200,27150,121
20230727,134800,3164122550,27200,27200,27200,27200,166
20230727,134700,3159607350,27200,27200,27200,27200,52
20230727,134600,3158192950,27200,27200,27200,27200,141
20230727,134500,3154357750,27200,27200,27250,27200,152
20230727,134400,3150223200,27200,27200,27200,27200,79
20230727,134300,3148074400,27200,27200,27200,27150,137
20230727,134200,3144348250,27200,27250,27250,27150,98
20230727,134100,3141680300,27250,27200,27250,27200,106
20230727,134000,3138797000,27200,27200,27250,27150,158
20230727,133900,3134497750,27150,27150,27200,27150,78
20230727,133800,3132380000,27150,27150,27200,27150,104
20230727,133700,3129556250,27150,27150,27150,27100,432
20230727,133600,3117827950,27150,27250,27250,27150,173
20230727,133500,3113119600,27200,27250,27250,27200,147
20230727,133400,3109116950,27250,27250,27250,27200,168
20230727,133300,3104544950,27250,27250,27250,27250,143
20230727,133200,3100648200,27250,27250,27250,27200,193
20230727,133100,3095394100,27250,27200,27250,27150,158
20230727,133000,3091098950,27200,27250,27250,27200,139
20230727,132900,3087311400,27250,27200,27250,27050,295
20230727,132800,3079306300,27200,27200,27250,27200,104
20230727,132700,3076475350,27250,27200,27250,27200,93
20230727,132600,3073943350,27200,27250,27250,27200,326
20230727,132500,3065074050,27200,27200,27250,27200,90
20230727,132400,3062623050,27250,27150,27250,27150,278
20230727,132300,3055063350,27200,27200,27200,27200,142
20230727,132200,3051200950,27200,27200,27200,27150,131
20230727,132100,3047639000,27200,27100,27200,27100,530
20230727,132000,3033230450,27100,27100,27150,27100,112
20230727,131900,3030190650,27150,27150,27150,27100,101
20230727,131800,3027448950,27100,27100,27100,27100,73
20230727,131700,3025470650,27100,27100,27100,27100,90
20230727,131600,3023031650,27100,27150,27150,27100,148
20230727,131500,3019016400,27150,27100,27150,27050,323
20230727,131400,3010259850,27150,27150,27150,27150,98
20230727,131300,3007599150,27100,27150,27150,27100,140
20230727,131200,3003798250,27150,27100,27150,27100,45
20230727,131100,3002576550,27150,27200,27200,27100,352
20230727,131000,2993018800,27200,27150,27200,27150,221
20230727,130900,2987009150,27100,27100,27150,27100,109
20230727,130800,2984052100,27150,27150,27150,27100,358
20230727,130700,2974333450,27200,27150,27200,27150,153
20230727,130600,2970173200,27150,27200,27200,27150,328
20230727,130500,2961265200,27200,27200,27200,27200,466
20230727,130400,2948590000,27200,27050,27200,27050,134
20230727,130300,2944952850,27200,27200,27200,27050,400
20230727,130200,2934089700,27200,27200,27200,27150,167
20230727,130100,2929553400,27200,27200,27200,27200,180
20230727,130000,2924657400,27150,27200,27200,27150,98
20230727,125900,2921993650,27200,27150,27200,27150,499
20230727,125800,2908434250,27150,27100,27150,27050,299
20230727,125700,2900333000,27100,27100,27100,27100,32
20230727,125600,2899465800,27100,27050,27100,27050,143
20230727,125500,2895594700,27050,27050,27050,27050,163
20230727,125400,2891185550,27050,27050,27050,27000,158
20230727,125300,2886915750,27050,27050,27050,27000,69
20230727,125200,2885049650,27050,27050,27050,27050,143
20230727,125100,2881181500,27050,27050,27050,27050,59
20230727,125000,2879585550,27050,27050,27050,27050,65
20230727,124900,2877827300,27050,27050,27050,27050,19
20230727,124800,2877313350,27000,27050,27050,27000,74
20230727,124700,2875312000,27050,27050,27050,27050,4
20230727,124600,2875203800,27050,27050,27050,27000,75
20230727,124500,2873175100,27000,27000,27050,27000,209
20230727,124400,2867531750,27050,27000,27050,27000,50
20230727,124300,2866181600,27000,27000,27000,27000,204
20230727,124200,2860673600,27050,27050,27100,27050,317
20230727,124100,2852083550,27050,27100,27100,27050,59
20230727,124000,2850487450,27050,27050,27050,27050,79
20230727,123900,2848350500,27050,27050,27050,27050,29
20230727,123800,2847566050,27100,27100,27100,27100,57
20230727,123700,2846021350,27050,27100,27100,27050,187
20230727,123600,2840962650,27100,27050,27100,27050,128
20230727,123500,2837494900,27050,27100,27100,27050,113
20230727,123400,2834435100,27100,27100,27100,27050,208
20230727,123300,2828808300,27050,27050,27050,27000,351
20230727,123200,2819313800,27100,27050,27100,27050,149
20230727,123100,2815279200,27000,27000,27000,27000,85
20230727,123000,2812984200,27000,27000,27000,26950,58
20230727,122900,2811418300,27000,27000,27000,27000,4
20230727,122800,2811310300,26950,27000,27000,26850,43
20230727,122700,2810149700,27000,26850,27000,26850,262
20230727,122600,2803099450,26800,26750,26850,26700,241
20230727,122500,2796641300,26750,26800,26800,26750,414
20230727,122400,2785548200,26700,26700,26800,26650,408
20230727,122300,2774662100,26650,26700,26850,26650,319
20230727,122200,2766152100,26700,26800,26800,26700,150
20230727,122100,2762140950,26800,26750,26800,26650,371
20230727,122000,2752242700,26750,26700,26800,26700,599
20230727,121900,2736210200,26700,26700,26750,26700,182
20230727,121800,2731350600,26750,26800,26800,26750,915
20230727,121700,2706871450,26800,26850,26850,26750,383
20230727,121600,2696616450,26850,26900,26950,26850,116
20230727,121500,2693498500,26950,26950,26950,26900,117
20230727,121400,2690345650,27000,26950,27000,26950,8
20230727,121300,2690129750,27000,27000,27000,26950,16
20230727,121200,2689698100,27000,27000,27000,27000,209
20230727,121100,2684055100,26900,26950,27000,26900,558
20230727,121000,2669037700,27000,27000,27000,26950,13
20230727,120900,2668686950,26900,26850,26900,26850,1097
20230727,120800,2639231850,26850,27000,27050,26850,267
20230727,120700,2632034100,27050,27000,27050,27000,42
20230727,120600,2630899500,27000,27050,27050,27000,18
20230727,120500,2630413050,26900,27050,27050,26900,458
20230727,120400,2618077100,27050,27050,27050,27000,190
20230727,120300,2612946550,27050,27050,27050,27000,312
20230727,120200,2604514450,27050,27000,27050,27000,764
20230727,120100,2583874750,27000,27050,27050,27000,316
20230727,120000,2575330850,27150,27100,27150,27050,215
20230727,115900,2569511300,27150,27150,27150,27150,27
20230727,115800,2568778250,27100,27150,27150,27100,329
20230727,115700,2559862100,27100,27150,27150,27100,12
20230727,115600,2559536800,27100,27150,27150,27100,104
20230727,115500,2556714400,27150,27100,27150,27100,82
20230727,115400,2554488150,27100,27150,27150,27100,22
20230727,115300,2553890950,27150,27150,27150,27100,85
20230727,115200,2551587000,27100,27200,27200,27100,84
20230727,115100,2549306250,27200,27150,27200,27150,160
20230727,115000,2544961200,27150,27200,27200,27150,164
20230727,114900,2540505500,27200,27200,27200,27200,330
20230727,114800,2531529500,27200,27250,27250,27200,426
20230727,114700,2519923300,27250,27250,27250,27200,266
20230727,114600,2512675700,27200,27200,27200,27200,376
20230727,114500,2502448500,27100,27150,27150,27100,191
20230727,114400,2497263100,27100,27100,27100,27100,640
20230727,114300,2479919100,27150,27200,27200,27150,201
20230727,114200,2474457000,27250,27250,27250,27250,365
20230727,114100,2464510750,27250,27250,27250,27250,77
20230727,114000,2462412500,27250,27200,27250,27200,92
20230727,113900,2459906200,27250,27200,27250,27200,193
20230727,113800,2454656400,27200,27200,27200,27200,100
20230727,113700,2451936400,27150,27200,27200,27150,102
20230727,113600,2449165800,27200,27200,27200,27150,179
20230727,113500,2444302050,27150,27150,27200,27150,291
20230727,113400,2436394100,27150,27200,27250,27150,101
20230727,113300,2433647350,27200,27150,27200,27150,103
20230727,113200,2430846750,27200,27200,27200,27150,152
20230727,113100,2426713050,27200,27200,27200,27150,1529
20230727,113000,2385125300,27200,27000,27200,27000,114
20230727,112900,2382029900,27000,27150,27200,27000,790
20230727,112800,2360622800,27200,27150,27200,27150,385
20230727,112700,2350165400,27150,27100,27150,27100,207
20230727,112600,2344545700,27100,27100,27150,27050,402
20230727,112500,2333646900,27100,27100,27100,27050,87
20230727,112400,2331289500,27050,27100,27100,27050,105
20230727,112300,2328444250,27050,27050,27050,27050,91
20230727,112200,2325982700,27050,27000,27050,27000,219
20230727,112100,2320065300,27000,27050,27050,26850,151
20230727,112000,2315999100,27050,27000,27050,27000,97
20230727,111900,2313378950,26950,27000,27000,26900,250
20230727,111800,2306634850,27000,27000,27000,26900,87
20230727,111700,2304286350,27000,26950,27000,26950,91
20230727,111600,2301831850,27000,26950,27000,26900,260
20230727,111500,2294837350,26900,26950,27000,26900,227
20230727,111400,2288728200,26900,27050,27050,26900,3825
20230727,111300,2185820950,27050,27050,27050,27050,29
20230727,111200,2185036500,27100,27000,27100,26950,275
20230727,111100,2177595950,27000,27100,27150,26900,693
20230727,111000,2158894550,27150,27200,27200,27100,32
20230727,110900,2158025900,27200,27100,27200,27050,279
20230727,110800,2150457650,27100,27000,27100,27000,111
20230727,110700,2147458050,26900,27150,27150,26900,556
20230727,110600,2132476900,27150,27100,27150,26850,757
20230727,110500,2112060800,27150,27150,27150,27100,253
20230727,110400,2105200950,27100,27250,27250,27100,886
20230727,110300,2081167800,27250,27200,27300,27200,412
20230727,110200,2069959000,27250,27250,27300,27250,176
20230727,110100,2065162650,27350,27350,27350,27250,1183
20230727,110000,2032882350,27350,27350,27350,27150,424
20230727,105900,2021287950,27350,27250,27350,27150,607
20230727,105800,2004749250,27200,27300,27400,27200,592
20230727,105700,1988595950,27400,27350,27400,27300,815
20230727,105600,1966327650,27350,27250,27350,27200,1186
20230727,105500,1933971700,27250,27200,27250,27200,677
20230727,105400,1915537300,27250,27200,27250,27150,1179
20230727,105300,1883472650,27150,27150,27200,27150,754
20230727,105200,1862975450,27150,27100,27200,27100,803
20230727,105100,1841170000,27100,27050,27150,27050,779
20230727,105000,1820053400,27050,27000,27050,27000,1244
20230727,104900,1786449400,27000,26950,27000,26900,2584
20230727,104800,1716877350,26950,26900,26950,26900,2926
20230727,104700,1638091000,26900,26900,26900,26900,258
20230727,104600,1631150800,26900,26850,26900,26850,1182
20230727,104500,1599381250,26850,26800,26850,26800,289
20230727,104400,1591629000,26800,26850,26850,26800,254
20230727,104300,1584811600,26850,26800,26850,26800,479
20230727,104200,1571950850,26850,26850,26850,26850,388
20230727,104100,1561533050,26800,26850,26850,26800,299
20230727,104000,1553506500,26800,26700,26800,26700,2812
20230727,103900,1478215600,26700,26650,26700,26650,383
20230727,103800,1467993700,26700,26650,26700,26650,542
20230727,103700,1453546500,26600,26650,26650,26600,331
20230727,103600,1444726700,26700,26750,26750,26650,420
20230727,103500,1433513750,26750,26600,26750,26600,483
20230727,103400,1420617100,26550,26650,26650,26550,344
20230727,103300,1411455450,26700,26750,26750,26700,486
20230727,103200,1398474100,26750,26750,26750,26700,1539
20230727,103100,1357306450,26750,26700,26750,26700,142
20230727,103000,1353510400,26700,26650,26750,26650,2342
20230727,102900,1290975500,26650,26550,26650,26550,864
20230727,102800,1268021300,26550,26550,26550,26500,250
20230727,102700,1261383900,26550,26550,26550,26500,463
20230727,102600,1249093750,26550,26500,26550,26500,64
20230727,102500,1247394600,26500,26550,26550,26500,100
20230727,102400,1244739650,26550,26500,26550,26500,21
20230727,102300,1244182450,26500,26550,26550,26500,168
20230727,102200,1239727800,26500,26450,26500,26450,569
20230727,102100,1224651800,26500,26450,26500,26450,92
20230727,102000,1222215300,26400,26550,26550,26400,181
20230727,101900,1217418900,26500,26400,26550,26400,3281
20230727,101800,1130601550,26400,26400,26400,26350,121
20230727,101700,1127408950,26400,26350,26400,26350,95
20230727,101600,1124905300,26400,26450,26450,26400,304
20230727,101500,1116879600,26450,26500,26500,26450,709
20230727,101400,1098121350,26500,26500,26500,26500,41
20230727,101300,1097034850,26500,26500,26500,26450,683
20230727,101200,1078935450,26450,26450,26500,26400,620
20230727,101100,1062537550,26450,26400,26450,26400,131
20230727,101000,1059076550,26450,26400,26450,26400,621
20230727,100900,1042676100,26350,26350,26450,26350,540
20230727,100800,1028421000,26350,26400,26450,26350,815
20230727,100700,1006905150,26400,26350,26400,26300,510
20230727,100600,993465750,26300,26200,26300,26200,1534
20230727,100500,953147550,26150,26300,26300,26150,609
20230727,100400,937187500,26250,26300,26300,26250,201
20230727,100300,931910700,26300,26300,26300,26200,97
20230727,100200,929363300,26200,26300,26300,26200,42
20230727,100100,928259900,26300,26300,26300,26300,139
20230727,100000,924604200,26300,26200,26300,26200,762
20230727,095900,904608050,26200,26250,26250,26200,215
20230727,095800,898974950,26250,26300,26300,26250,123
20230727,095700,895741350,26300,26250,26300,26250,3
20230727,095600,895662550,26300,26100,26300,26100,725
20230727,095500,876664450,25900,25950,26050,25900,755
20230727,095400,857014400,25950,25950,26050,25950,267
20230727,095300,850085450,26000,26100,26100,26000,78
20230727,095200,848054200,26050,26000,26050,26000,127
20230727,095100,844752150,26100,26100,26100,26050,170
20230727,095000,840318600,26100,26100,26100,26100,54
20230727,094900,838909200,26100,26100,26100,26100,13
20230727,094800,838569900,26050,26100,26100,26050,281
20230727,094700,831240750,26150,26200,26200,26100,31
20230727,094600,830430950,26150,26250,26250,26150,451
20230727,094500,818618500,26250,26250,26250,26200,371
20230727,094400,808889750,26150,26300,26300,26150,235
20230727,094300,802720050,26200,26250,26250,26200,399
20230727,094200,792261900,26250,26250,26300,26250,409
20230727,094100,781525350,26250,26200,26300,26200,15
20230727,094000,781131900,26200,26300,26300,26200,727
20230727,093900,762031800,26300,26200,26300,26200,228
20230727,093800,756044200,26200,26150,26200,26150,911
20230727,093700,732188300,26150,26200,26200,26150,12
20230727,093600,731874000,26200,26250,26250,26200,167
20230727,093500,727498350,26250,26250,26250,26250,91
20230727,093400,725109600,26300,26250,26350,26200,4602
20230727,093300,604515700,26350,26400,26400,26300,1617
20230727,093200,561832600,26350,26300,26350,26250,1342
20230727,093100,526472750,26300,26350,26350,26300,622
20230727,093000,510103250,26300,26250,26350,26250,1103
20230727,092900,481072550,26200,26200,26200,26200,262
20230727,092800,474208150,26200,26200,26200,26150,403
20230727,092700,463656050,26200,26100,26200,26100,799
20230727,092600,442765600,26100,26100,26100,26100,383
20230727,092500,432769300,26050,26000,26050,26000,314
20230727,092400,424599150,26000,25950,26050,25950,186
20230727,092300,419758450,26050,26050,26050,26000,528
20230727,092200,406022600,26050,26100,26100,26050,157
20230727,092100,401927750,26100,26050,26100,26050,358
20230727,092000,392600350,26050,26050,26050,26050,292
20230727,091900,384993750,25950,25950,26000,25950,251
20230727,091800,378475300,25950,25950,25950,25900,235
20230727,091700,372378000,25900,26050,26050,25900,11
20230727,091600,372092950,26100,26150,26150,26000,2149
20230727,091500,316057150,26100,26100,26200,26100,931
20230727,091400,291709550,26050,26000,26100,26000,1670
20230727,091300,248262200,25950,25900,25950,25900,388
20230727,091200,238201750,25900,25750,25900,25700,653
20230727,091100,221329300,25700,25750,25900,25700,52
20230727,091000,219991200,25700,25900,25900,25700,157
20230727,090900,215937500,25900,25700,25950,25700,165
20230727,090800,211677350,25650,25850,25950,25650,739
20230727,090700,192590300,25850,25900,25950,25850,242
20230727,090600,186326150,25900,25750,25950,25700,554
20230727,090500,172007900,25700,25800,25800,25700,413
20230727,090400,161389900,25800,25850,25850,25750,1022
20230727,090300,135003900,25950,25750,25950,25750,273
20230727,090200,127943750,25700,25400,25700,25400,760
20230727,090100,108529000,25400,25250,25450,25150,1336
20230727,090000,74650250,25200,25100,25200,25100,2974