KissMeData/033270/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,190500,8073146550,27900,27900,27900,27900,3771
20230721,190400,8073146550,27900,27900,27900,27900,0
20230721,190300,8073146550,27900,27900,27900,27900,0
20230721,190200,8073146550,27900,27900,27900,27900,0
20230721,190100,8073146550,27900,27900,27900,27900,0
20230721,190000,8073146550,27900,27900,27900,27900,0
20230721,185900,8073146550,27900,27900,27900,27900,0
20230721,185800,8073146550,27900,27900,27900,27900,0
20230721,185700,8073146550,27900,27900,27900,27900,0
20230721,185600,8073146550,27900,27900,27900,27900,0
20230721,185500,8073146550,27900,27900,27900,27900,0
20230721,185400,8073146550,27900,27900,27900,27900,0
20230721,185300,8073146550,27900,27900,27900,27900,0
20230721,185200,8073146550,27900,27900,27900,27900,0
20230721,185100,8073146550,27900,27900,27900,27900,0
20230721,185000,8073146550,27900,27900,27900,27900,0
20230721,184900,8073146550,27900,27900,27900,27900,0
20230721,184800,8073146550,27900,27900,27900,27900,0
20230721,184700,8073146550,27900,27900,27900,27900,0
20230721,184600,8073146550,27900,27900,27900,27900,0
20230721,184500,8073146550,27900,27900,27900,27900,0
20230721,184400,8073146550,27900,27900,27900,27900,0
20230721,184300,8073146550,27900,27900,27900,27900,0
20230721,184200,8073146550,27900,27900,27900,27900,0
20230721,184100,8073146550,27900,27900,27900,27900,0
20230721,184000,8073146550,27900,27900,27900,27900,0
20230721,183900,8073146550,27900,27900,27900,27900,0
20230721,183800,8073146550,27900,27900,27900,27900,0
20230721,183700,8073146550,27900,27900,27900,27900,0
20230721,183600,8073146550,27900,27900,27900,27900,0
20230721,183500,8073146550,27900,27900,27900,27900,3771
20230721,183400,8073146550,27900,27900,27900,27900,0
20230721,183300,8073146550,27900,27900,27900,27900,0
20230721,183200,8073146550,27900,27900,27900,27900,0
20230721,183100,8073146550,27900,27900,27900,27900,0
20230721,183000,8073146550,27900,27900,27900,27900,0
20230721,182900,8073146550,27900,27900,27900,27900,0
20230721,182800,8073146550,27900,27900,27900,27900,0
20230721,182700,8073146550,27900,27900,27900,27900,0
20230721,182600,8073146550,27900,27900,27900,27900,0
20230721,182500,8073146550,27900,27900,27900,27900,0
20230721,182400,8073146550,27900,27900,27900,27900,0
20230721,182300,8073146550,27900,27900,27900,27900,0
20230721,182200,8073146550,27900,27900,27900,27900,0
20230721,182100,8073146550,27900,27900,27900,27900,0
20230721,182000,8073146550,27900,27900,27900,27900,0
20230721,181900,8073146550,27900,27900,27900,27900,0
20230721,181800,8073146550,27900,27900,27900,27900,0
20230721,181700,8073146550,27900,27900,27900,27900,0
20230721,181600,8073146550,27900,27900,27900,27900,0
20230721,181500,8073146550,27900,27900,27900,27900,0
20230721,181400,8073146550,27900,27900,27900,27900,0
20230721,181300,8073146550,27900,27900,27900,27900,0
20230721,181200,8073146550,27900,27900,27900,27900,0
20230721,181100,8073146550,27900,27900,27900,27900,0
20230721,181000,8073146550,27900,27900,27900,27900,0
20230721,180900,8073146550,27900,27900,27900,27900,0
20230721,180800,8073146550,27900,27900,27900,27900,0
20230721,180700,8073146550,27900,27900,27900,27900,0
20230721,180600,8073146550,27900,27900,27900,27900,0
20230721,180500,8073146550,27900,27900,27900,27900,3771
20230721,180400,8073146550,27900,27900,27900,27900,0
20230721,180300,8073146550,27900,27900,27900,27900,0
20230721,180200,8073146550,27900,27900,27900,27900,0
20230721,180100,8073146550,27900,27900,27900,27900,0
20230721,180000,8073146550,27900,27900,27900,27900,0
20230721,175900,8073146550,27900,27900,27900,27900,0
20230721,175800,8073146550,27900,27900,27900,27900,0
20230721,175700,8073146550,27900,27900,27900,27900,0
20230721,175600,8073146550,27900,27900,27900,27900,0
20230721,175500,8073146550,27900,27900,27900,27900,0
20230721,175400,8073146550,27900,27900,27900,27900,0
20230721,175300,8073146550,27900,27900,27900,27900,0
20230721,175200,8073146550,27900,27900,27900,27900,0
20230721,175100,8073146550,27900,27900,27900,27900,0
20230721,175000,8073146550,27900,27900,27900,27900,0
20230721,174900,8073146550,27900,27900,27900,27900,0
20230721,174800,8073146550,27900,27900,27900,27900,0
20230721,174700,8073146550,27900,27900,27900,27900,0
20230721,174600,8073146550,27900,27900,27900,27900,0
20230721,174500,8073146550,27900,27900,27900,27900,0
20230721,174400,8073146550,27900,27900,27900,27900,0
20230721,174300,8073146550,27900,27900,27900,27900,0
20230721,174200,8073146550,27900,27900,27900,27900,0
20230721,174100,8073146550,27900,27900,27900,27900,0
20230721,174000,8073146550,27900,27900,27900,27900,0
20230721,173900,8073146550,27900,27900,27900,27900,0
20230721,173800,8073146550,27900,27900,27900,27900,0
20230721,173700,8073146550,27900,27900,27900,27900,0
20230721,173600,8073146550,27900,27900,27900,27900,0
20230721,173500,8073146550,27900,27900,27900,27900,3771
20230721,173400,8073146550,27900,27900,27900,27900,0
20230721,173300,8073146550,27900,27900,27900,27900,0
20230721,173200,8073146550,27900,27900,27900,27900,0
20230721,173100,8073146550,27900,27900,27900,27900,0
20230721,173000,8073146550,27900,27900,27900,27900,0
20230721,172900,8073146550,27900,27900,27900,27900,0
20230721,172800,8073146550,27900,27900,27900,27900,0
20230721,172700,8073146550,27900,27900,27900,27900,0
20230721,172600,8073146550,27900,27900,27900,27900,0
20230721,172500,8073146550,27900,27900,27900,27900,0
20230721,172400,8073146550,27900,27900,27900,27900,0
20230721,172300,8073146550,27900,27900,27900,27900,0
20230721,172200,8073146550,27900,27900,27900,27900,0
20230721,172100,8073146550,27900,27900,27900,27900,0
20230721,172000,8073146550,27900,27900,27900,27900,0
20230721,171900,8073146550,27900,27900,27900,27900,0
20230721,171800,8073146550,27900,27900,27900,27900,0
20230721,171700,8073146550,27900,27900,27900,27900,0
20230721,171600,8073146550,27900,27900,27900,27900,0
20230721,171500,8073146550,27900,27900,27900,27900,0
20230721,171400,8073146550,27900,27900,27900,27900,0
20230721,171300,8073146550,27900,27900,27900,27900,0
20230721,171200,8073146550,27900,27900,27900,27900,0
20230721,171100,8073146550,27900,27900,27900,27900,0
20230721,171000,8073146550,27900,27900,27900,27900,0
20230721,170900,8073146550,27900,27900,27900,27900,0
20230721,170800,8073146550,27900,27900,27900,27900,0
20230721,170700,8073146550,27900,27900,27900,27900,0
20230721,170600,8073146550,27900,27900,27900,27900,0
20230721,170500,8073146550,27900,27900,27900,27900,3771
20230721,170400,8073146550,27900,27900,27900,27900,0
20230721,170300,8073146550,27900,27900,27900,27900,0
20230721,170200,8073146550,27900,27900,27900,27900,0
20230721,170100,8073146550,27900,27900,27900,27900,0
20230721,170000,8073146550,27900,27900,27900,27900,0
20230721,165900,8073146550,27900,27900,27900,27900,0
20230721,165800,8073146550,27900,27900,27900,27900,0
20230721,165700,8073146550,27900,27900,27900,27900,0
20230721,165600,8073146550,27900,27900,27900,27900,0
20230721,165500,8073146550,27900,27900,27900,27900,0
20230721,165400,8073146550,27900,27900,27900,27900,0
20230721,165300,8073146550,27900,27900,27900,27900,0
20230721,165200,8073146550,27900,27900,27900,27900,0
20230721,165100,8073146550,27900,27900,27900,27900,0
20230721,165000,8073146550,27900,27900,27900,27900,0
20230721,164900,8073146550,27900,27900,27900,27900,0
20230721,164800,8073146550,27900,27900,27900,27900,0
20230721,164700,8073146550,27900,27900,27900,27900,0
20230721,164600,8073146550,27900,27900,27900,27900,0
20230721,164500,8073146550,27900,27900,27900,27900,0
20230721,164400,8073146550,27900,27900,27900,27900,0
20230721,164300,8073146550,27900,27900,27900,27900,0
20230721,164200,8073146550,27900,27900,27900,27900,0
20230721,164100,8073146550,27900,27900,27900,27900,0
20230721,164000,8073146550,27900,27900,27900,27900,0
20230721,163900,8073146550,27900,27900,27900,27900,0
20230721,163800,8073146550,27900,27900,27900,27900,0
20230721,163700,8073146550,27900,27900,27900,27900,0
20230721,163600,8073146550,27900,27900,27900,27900,0
20230721,163500,8073146550,27900,27900,27900,27900,3771
20230721,163400,8073146550,27900,27900,27900,27900,0
20230721,163300,8073146550,27900,27900,27900,27900,0
20230721,163200,8073146550,27900,27900,27900,27900,0
20230721,163100,8073146550,27900,27900,27900,27900,0
20230721,163000,8073146550,27900,27900,27900,27900,0
20230721,162900,8073146550,27900,27900,27900,27900,0
20230721,162800,8073146550,27900,27900,27900,27900,0
20230721,162700,8073146550,27900,27900,27900,27900,0
20230721,162600,8073146550,27900,27900,27900,27900,0
20230721,162500,8073146550,27900,27900,27900,27900,0
20230721,162400,8073146550,27900,27900,27900,27900,0
20230721,162300,8073146550,27900,27900,27900,27900,0
20230721,162200,8073146550,27900,27900,27900,27900,0
20230721,162100,8073146550,27900,27900,27900,27900,0
20230721,162000,8073146550,27900,27900,27900,27900,0
20230721,161900,8073146550,27900,27900,27900,27900,0
20230721,161800,8073146550,27900,27900,27900,27900,0
20230721,161700,8073146550,27900,27900,27900,27900,0
20230721,161600,8073146550,27900,27900,27900,27900,0
20230721,161500,8073146550,27900,27900,27900,27900,0
20230721,161400,8073146550,27900,27900,27900,27900,0
20230721,161300,8073146550,27900,27900,27900,27900,0
20230721,161200,8073146550,27900,27900,27900,27900,0
20230721,161100,8073146550,27900,27900,27900,27900,0
20230721,161000,8073146550,27900,27900,27900,27900,0
20230721,160900,8073146550,27900,27900,27900,27900,0
20230721,160800,8073146550,27900,27900,27900,27900,0
20230721,160700,8073146550,27900,27900,27900,27900,0
20230721,160600,8073146550,27900,27900,27900,27900,0
20230721,160500,8073146550,27900,27900,27900,27900,3771
20230721,160400,8073146550,27900,27900,27900,27900,0
20230721,160300,8073146550,27900,27900,27900,27900,0
20230721,160200,8073146550,27900,27900,27900,27900,0
20230721,160100,8073146550,27900,27900,27900,27900,0
20230721,160000,8073146550,27900,27900,27900,27900,0
20230721,155900,8073146550,27900,27900,27900,27900,0
20230721,155800,8073146550,27900,27900,27900,27900,0
20230721,155700,8073146550,27900,27900,27900,27900,0
20230721,155600,8073146550,27900,27900,27900,27900,0
20230721,155500,8073146550,27900,27900,27900,27900,0
20230721,155400,8073146550,27900,27900,27900,27900,0
20230721,155300,8073146550,27900,27900,27900,27900,0
20230721,155200,8073146550,27900,27900,27900,27900,0
20230721,155100,8073146550,27900,27900,27900,27900,0
20230721,155000,8073146550,27900,27900,27900,27900,0
20230721,154900,8073146550,27900,27900,27900,27900,0
20230721,154800,8073146550,27900,27900,27900,27900,0
20230721,154700,8073146550,27900,27900,27900,27900,0
20230721,154600,8073146550,27900,27900,27900,27900,0
20230721,154500,8073146550,27900,27900,27900,27900,0
20230721,154400,8073146550,27900,27900,27900,27900,0
20230721,154300,8073146550,27900,27900,27900,27900,0
20230721,154200,8073146550,27900,27900,27900,27900,0
20230721,154100,8073146550,27900,27900,27900,27900,0
20230721,154000,8073146550,27900,27900,27900,27900,0
20230721,153900,8073146550,27900,27900,27900,27900,0
20230721,153800,8073146550,27900,27900,27900,27900,0
20230721,153700,8073146550,27900,27900,27900,27900,0
20230721,153600,8073146550,27900,27900,27900,27900,0
20230721,153500,8073146550,27900,27900,27900,27900,3771
20230721,153400,8073146550,27900,27900,27900,27900,0
20230721,153300,8073146550,27900,27900,27900,27900,0
20230721,153200,8073146550,27900,27900,27900,27900,0
20230721,153100,8073146550,27900,27900,27900,27900,0
20230721,153000,8073146550,27900,27900,27900,27900,3771
20230721,152900,7967935650,28100,28100,28100,28100,0
20230721,152800,7967935650,28100,28100,28100,28100,0
20230721,152700,7967935650,28100,28100,28100,28100,0
20230721,152600,7967935650,28100,28100,28100,28100,0
20230721,152500,7967935650,28100,28100,28100,28100,0
20230721,152400,7967935650,28100,28100,28100,28100,0
20230721,152300,7967935650,28100,28100,28100,28100,0
20230721,152200,7967935650,28100,28100,28100,28100,0
20230721,152100,7967935650,28100,28100,28100,28100,0
20230721,152000,7967935650,28100,28100,28100,28100,0
20230721,151900,7967935650,28100,28100,28150,28050,811
20230721,151800,7945139300,28050,27900,28100,27900,3228
20230721,151700,7854551450,27950,28000,28000,27900,1024
20230721,151600,7825961450,28000,28050,28050,28000,1176
20230721,151500,7793032950,28050,28050,28050,28000,312
20230721,151400,7784295750,28050,28050,28050,28000,188
20230721,151300,7779030850,28000,28050,28050,28000,181
20230721,151200,7773959350,28050,28050,28100,28050,521
20230721,151100,7759341900,28050,28150,28150,28050,549
20230721,151000,7743939550,28150,28100,28150,28050,784
20230721,150900,7721911600,28100,28100,28100,28050,208
20230721,150800,7716074700,28100,28050,28100,28050,79
20230721,150700,7713856150,28050,28050,28100,28050,1205
20230721,150600,7680054150,28050,28100,28100,28050,435
20230721,150500,7667839300,28050,28050,28100,28050,481
20230721,150400,7654338850,28050,28100,28100,28050,467
20230721,150300,7641236200,28100,28100,28100,28050,442
20230721,150200,7628834850,28150,28100,28150,28050,140
20230721,150100,7624897850,28150,28150,28200,28050,1429
20230721,150000,7584758900,28200,28300,28300,28150,904
20230721,145900,7559261850,28300,28250,28350,28200,837
20230721,145800,7535601950,28350,28300,28350,28250,915
20230721,145700,7509713000,28250,28200,28300,28200,1800
20230721,145600,7458794100,28200,28100,28250,28100,3472
20230721,145500,7360860700,28100,28100,28100,28050,3351
20230721,145400,7266697650,28100,28050,28100,28050,369
20230721,145300,7256339600,28050,28050,28100,28050,223
20230721,145200,7250084400,28100,28000,28100,28000,1237
20230721,145100,7215399050,28000,28000,28000,27950,413
20230721,145000,7203838150,27950,28000,28000,27950,158
20230721,144900,7199419550,28000,28050,28050,27950,262
20230721,144800,7192085350,28050,28000,28050,28000,181
20230721,144700,7187012450,28000,27950,28050,27950,880
20230721,144600,7162386000,27950,28000,28000,27900,436
20230721,144500,7150191600,28000,28050,28100,27950,2941
20230721,144400,7067710250,28050,28150,28150,28050,1719
20230721,144300,7019402750,28150,28100,28150,28100,138
20230721,144200,7015519950,28150,28100,28150,28100,648
20230721,144100,6997303200,28150,28150,28200,28150,437
20230721,144000,6984997000,28150,28150,28200,28150,1236
20230721,143900,6950194700,28150,28050,28150,28050,1089
20230721,143800,6919620800,28100,28100,28100,28050,1115
20230721,143700,6888290000,28150,28100,28200,28100,1419
20230721,143600,6848347200,28150,28100,28150,28050,1188
20230721,143500,6814919100,28050,28000,28100,28000,244
20230721,143400,6808074900,28000,28000,28000,27950,764
20230721,143300,6786691950,27950,28000,28100,27950,824
20230721,143200,6763618400,28100,28150,28150,28050,1466
20230721,143100,6722395050,28200,28150,28200,28100,2509
20230721,143000,6651806650,28150,28000,28150,27950,13044
20230721,142900,6285976900,28000,27950,28000,27950,462
20230721,142800,6273054100,27950,27950,28000,27950,846
20230721,142700,6249404050,27900,27950,27950,27900,883
20230721,142600,6224733850,27950,27950,28000,27950,649
20230721,142500,6206581400,28000,28000,28000,27950,541
20230721,142400,6191452900,28000,27950,28000,27950,738
20230721,142300,6170813050,27950,27900,28000,27900,2179
20230721,142200,6109913800,27950,27950,27950,27900,571
20230721,142100,6093956900,27950,27950,27950,27900,1496
20230721,142000,6052157450,27950,27950,27950,27900,706
20230721,141900,6032434900,27950,27950,27950,27950,1434
20230721,141800,5992354600,27950,27950,27950,27900,215
20230721,141700,5986347950,27950,27900,27950,27900,3050
20230721,141600,5901243950,27900,27850,27900,27850,426
20230721,141500,5889360550,27900,27850,27900,27850,463
20230721,141400,5876458300,27850,27800,27850,27800,819
20230721,141300,5853649250,27850,27850,27850,27800,292
20230721,141200,5845517450,27800,27900,27900,27800,977
20230721,141100,5818303900,27900,27900,27900,27900,150
20230721,141000,5814118900,27850,27850,27900,27850,150
20230721,140900,5809935150,27900,27850,27900,27850,2541
20230721,140800,5739097500,27850,27800,27850,27800,256
20230721,140700,5731975750,27800,27800,27850,27800,294
20230721,140600,5723797150,27800,27850,27850,27750,1613
20230721,140500,5678931850,27850,27850,27900,27750,1440
20230721,140400,5638936700,27900,27800,27900,27800,1986
20230721,140300,5583639400,27800,27650,27800,27650,7227
20230721,140200,5383305500,27650,27600,27650,27550,577
20230721,140100,5367376800,27600,27600,27650,27550,934
20230721,140000,5341614850,27600,27600,27600,27550,356
20230721,135900,5331799250,27600,27650,27650,27600,826
20230721,135800,5308996600,27650,27600,27650,27600,317
20230721,135700,5300240550,27600,27600,27650,27600,169
20230721,135600,5295571750,27600,27600,27650,27600,216
20230721,135500,5289609750,27600,27600,27650,27550,794
20230721,135400,5267714350,27650,27700,27700,27650,245
20230721,135300,5260933200,27700,27650,27700,27600,1448
20230721,135200,5220931350,27650,27650,27650,27650,205
20230721,135100,5215263100,27600,27600,27650,27600,869
20230721,135000,5191275200,27600,27500,27600,27500,1306
20230721,134900,5155295450,27550,27550,27600,27500,886
20230721,134800,5130883950,27600,27600,27600,27550,104
20230721,134700,5128013700,27600,27600,27650,27600,288
20230721,134600,5120058700,27600,27650,27650,27600,351
20230721,134500,5110363550,27600,27650,27650,27600,267
20230721,134400,5102990850,27650,27650,27650,27600,235
20230721,134300,5096495700,27650,27650,27650,27600,218
20230721,134200,5090468400,27650,27650,27700,27650,1358
20230721,134100,5052908750,27650,27600,27650,27600,947
20230721,134000,5026767950,27600,27600,27600,27600,252
20230721,133900,5019812750,27550,27500,27550,27500,767
20230721,133800,4998682000,27550,27550,27550,27500,101
20230721,133700,4995900800,27550,27550,27550,27500,92
20230721,133600,4993366700,27550,27500,27550,27500,186
20230721,133500,4988247800,27550,27500,27550,27450,206
20230721,133400,4982588650,27500,27500,27500,27500,192
20230721,133300,4977308650,27500,27500,27500,27450,238
20230721,133200,4970771600,27400,27500,27500,27400,89
20230721,133100,4968325900,27500,27500,27500,27450,206
20230721,133000,4962669650,27500,27500,27500,27450,111
20230721,132900,4959618850,27450,27450,27500,27450,158
20230721,132800,4955276850,27450,27450,27500,27450,267
20230721,132700,4947945600,27500,27500,27550,27450,262
20230721,132600,4940732250,27500,27500,27500,27400,102
20230721,132500,4937929450,27500,27550,27550,27500,95
20230721,132400,4935316850,27550,27550,27550,27450,72
20230721,132300,4933334950,27400,27550,27600,27400,1807
20230721,132200,4883759750,27550,27550,27600,27550,105
20230721,132100,4880866800,27550,27600,27600,27550,380
20230721,132000,4870397550,27600,27550,27600,27550,166
20230721,131900,4865818450,27600,27600,27600,27550,207
20230721,131800,4860110350,27600,27600,27600,27550,236
20230721,131700,4853601800,27600,27600,27600,27550,191
20230721,131600,4848332450,27550,27550,27600,27550,3119
20230721,131500,4762331100,27500,27450,27500,27450,263
20230721,131400,4755111100,27500,27500,27500,27500,1193
20230721,131300,4722303600,27500,27350,27500,27350,1235
20230721,131200,4688500100,27400,27450,27450,27400,94
20230721,131100,4685924450,27500,27450,27500,27400,472
20230721,131000,4672985350,27500,27450,27500,27450,270
20230721,130900,4665567100,27400,27400,27450,27400,573
20230721,130800,4649862200,27400,27400,27400,27400,22
20230721,130700,4649259400,27400,27350,27400,27350,283
20230721,130600,4641517000,27350,27350,27350,27350,128
20230721,130500,4638016200,27350,27350,27350,27350,5
20230721,130400,4637879450,27350,27300,27350,27300,36
20230721,130300,4636896300,27350,27350,27350,27350,66
20230721,130200,4635091200,27400,27350,27400,27300,191
20230721,130100,4629874650,27350,27400,27400,27350,674
20230721,130000,4611440600,27350,27400,27400,27350,36
20230721,125900,4610455150,27350,27400,27450,27350,301
20230721,125800,4602214400,27400,27450,27450,27400,40
20230721,125700,4601116950,27450,27350,27450,27350,393
20230721,125600,4590358300,27450,27450,27450,27350,763
20230721,125500,4569478100,27450,27400,27450,27400,653
20230721,125400,4551553750,27350,27400,27450,27350,118
20230721,125300,4548323700,27400,27400,27450,27400,306
20230721,125200,4539939250,27400,27450,27450,27400,1416
20230721,125100,4501140300,27500,27450,27550,27450,269
20230721,125000,4493755950,27550,27500,27550,27450,242
20230721,124900,4487102300,27500,27550,27550,27500,549
20230721,124800,4472003150,27600,27600,27600,27550,190
20230721,124700,4466760050,27600,27550,27600,27550,72
20230721,124600,4464775750,27600,27550,27600,27500,428
20230721,124500,4452983250,27600,27600,27650,27550,863
20230721,124400,4429174700,27600,27600,27600,27550,448
20230721,124300,4416810550,27550,27600,27600,27550,875
20230721,124200,4392675600,27600,27600,27600,27550,1226
20230721,124100,4358897750,27600,27550,27600,27550,1170
20230721,124000,4326664050,27550,27450,27550,27450,1489
20230721,123900,4285726250,27450,27400,27500,27400,1728
20230721,123800,4238330050,27400,27300,27400,27300,699
20230721,123700,4219210900,27300,27350,27350,27300,130
20230721,123600,4215660600,27350,27250,27350,27250,590
20230721,123500,4199572600,27250,27200,27250,27200,61
20230721,123400,4197913100,27200,27200,27250,27200,27
20230721,123300,4197178400,27200,27250,27250,27150,59
20230721,123200,4195574050,27200,27150,27250,27150,400
20230721,123100,4184712450,27200,27250,27250,27200,53
20230721,123000,4183270000,27250,27250,27250,27250,7
20230721,122900,4183079250,27250,27250,27250,27250,3
20230721,122800,4182997500,27250,27250,27250,27200,71
20230721,122700,4181064000,27250,27200,27250,27200,23
20230721,122600,4180437900,27200,27200,27200,27200,302
20230721,122500,4172223500,27100,27200,27200,27100,9
20230721,122400,4171979150,27150,27150,27200,27150,59
20230721,122300,4170377200,27100,27150,27150,27100,324
20230721,122200,4161596550,27150,27100,27150,27100,1056
20230721,122100,4132978650,27100,27150,27200,27100,446
20230721,122000,4120870100,27150,27150,27150,27100,66
20230721,121900,4119079450,27100,27150,27150,27100,16
20230721,121800,4118645700,27150,27150,27150,27150,8
20230721,121700,4118428500,27100,27150,27150,27100,40
20230721,121600,4117344350,27100,27100,27150,27100,40
20230721,121500,4116258900,27100,27100,27100,27050,930
20230721,121400,4091096750,27100,27100,27200,27100,729
20230721,121300,4071340500,27150,27200,27200,27150,146
20230721,121200,4067376300,27150,27200,27200,27150,225
20230721,121100,4061267500,27200,27100,27200,27100,411
20230721,121000,4050126300,27100,27250,27250,27100,1214
20230721,120900,4017095650,27250,27300,27300,27250,1025
20230721,120800,3989164200,27300,27300,27300,27300,2
20230721,120700,3989109600,27300,27300,27300,27300,204
20230721,120600,3983540400,27300,27350,27350,27300,392
20230721,120500,3972838050,27350,27350,27350,27350,57
20230721,120400,3971279100,27350,27350,27350,27350,7
20230721,120300,3971087650,27350,27350,27350,27350,3
20230721,120200,3971005600,27250,27400,27400,27250,474
20230721,120100,3958066900,27400,27400,27400,27400,8
20230721,120000,3957847700,27400,27300,27400,27300,155
20230721,115900,3953608400,27300,27300,27350,27300,316
20230721,115800,3944980250,27250,27300,27300,27250,425
20230721,115700,3933398500,27250,27300,27300,27250,167
20230721,115600,3928840150,27300,27350,27350,27300,58
20230721,115500,3927255750,27300,27350,27350,27300,31
20230721,115400,3926407950,27350,27350,27350,27350,2
20230721,115300,3926353250,27350,27350,27350,27250,202
20230721,115200,3920838750,27350,27350,27350,27250,343
20230721,115100,3911479900,27300,27350,27350,27300,224
20230721,115000,3905364300,27350,27350,27350,27300,354
20230721,114900,3895697500,27350,27400,27400,27350,372
20230721,114800,3885523200,27350,27400,27400,27350,14
20230721,114700,3885140050,27400,27350,27450,27350,100
20230721,114600,3882404550,27400,27350,27400,27350,51
20230721,114500,3881008200,27350,27450,27450,27350,30
20230721,114400,3880187150,27450,27350,27450,27300,473
20230721,114300,3867266100,27350,27450,27450,27350,294
20230721,114200,3859212900,27450,27450,27450,27450,27
20230721,114100,3858471750,27450,27400,27450,27400,66
20230721,114000,3856663000,27450,27500,27500,27400,33
20230721,113900,3855757750,27500,27350,27500,27300,329
20230721,113800,3846732400,27300,27450,27500,27300,689
20230721,113700,3827892750,27500,27500,27500,27450,397
20230721,113600,3816975800,27550,27600,27600,27500,146
20230721,113500,3812958200,27600,27600,27600,27500,290
20230721,113400,3804973050,27600,27650,27650,27550,348
20230721,113300,3795379900,27600,27650,27650,27600,317
20230721,113200,3786622850,27650,27600,27650,27600,486
20230721,113100,3773186000,27650,27600,27650,27600,33
20230721,113000,3772275100,27650,27600,27650,27600,361
20230721,112900,3762310100,27650,27600,27650,27550,321
20230721,112800,3753449150,27600,27550,27600,27550,627
20230721,112700,3736151200,27550,27550,27550,27500,64
20230721,112600,3734388900,27550,27500,27550,27500,443
20230721,112500,3722198500,27500,27450,27500,27450,189
20230721,112400,3717006700,27500,27450,27500,27450,31
20230721,112300,3716154550,27500,27550,27550,27400,46
20230721,112200,3714888550,27600,27550,27600,27550,103
20230721,112100,3712047300,27550,27500,27550,27350,194
20230721,112000,3706715600,27500,27550,27550,27450,331
20230721,111900,3697627600,27500,27450,27600,27450,240
20230721,111800,3691025050,27550,27600,27600,27500,287
20230721,111700,3683121100,27450,27600,27600,27450,400
20230721,111600,3672091400,27500,27400,27600,27400,845
20230721,111500,3648893150,27400,27400,27400,27350,146
20230721,111400,3644895000,27400,27350,27400,27300,86
20230721,111300,3642542500,27350,27350,27400,27350,368
20230721,111200,3632476400,27350,27300,27350,27300,780
20230721,111100,3611182050,27350,27400,27400,27300,47
20230721,111000,3609897250,27400,27450,27450,27350,367
20230721,110900,3599848800,27450,27450,27500,27350,37
20230721,110800,3598833650,27450,27400,27450,27400,162
20230721,110700,3594393550,27450,27450,27500,27400,207
20230721,110600,3588713950,27450,27500,27500,27450,197
20230721,110500,3583306150,27450,27500,27500,27450,401
20230721,110400,3572291950,27500,27500,27550,27500,127
20230721,110300,3568797200,27350,27500,27600,27350,1497
20230721,110200,3527637800,27600,27550,27600,27500,712
20230721,110100,3508014900,27600,27550,27600,27550,219
20230721,110000,3501976550,27500,27650,27650,27500,1275
20230721,105900,3466806550,27650,27600,27650,27550,802
20230721,105800,3444667250,27650,27650,27750,27600,664
20230721,105700,3426304600,27650,27850,27850,27600,2092
20230721,105600,3368265000,27900,27450,27950,27450,6528
20230721,105500,3186701850,27450,27500,27550,27350,567
20230721,105400,3171134900,27500,27700,27700,27500,605
20230721,105300,3154437300,27700,27550,27900,27500,12655
20230721,105200,2803566500,27600,27450,27600,27450,2319
20230721,105100,2739722750,27450,27400,27450,27200,791
20230721,105000,2718069200,27450,27450,27450,27350,549
20230721,104900,2703020700,27450,27200,27450,27200,2333
20230721,104800,2639240100,27350,27350,27350,27200,1501
20230721,104700,2598348600,27400,27400,27400,27350,390
20230721,104600,2587668350,27350,27350,27350,27350,205
20230721,104500,2582061600,27300,27300,27300,27250,263
20230721,104400,2574882150,27300,27300,27300,27300,129
20230721,104300,2571360450,27250,27250,27250,27250,82
20230721,104200,2569125950,27150,27200,27250,27150,863
20230721,104100,2545654800,27200,27150,27200,27150,718
20230721,104000,2526138350,27150,27300,27300,27150,1927
20230721,103900,2473690500,27300,27350,27350,27300,426
20230721,103800,2462058400,27300,27450,27450,27300,2144
20230721,103700,2403414700,27400,27300,27450,27300,1169
20230721,103600,2371393650,27300,27300,27350,27250,483
20230721,103500,2358212450,27300,27500,27500,27300,1634
20230721,103400,2313396900,27500,27450,27550,27450,2303
20230721,103300,2250003500,27450,27400,27600,27400,7292
20230721,103200,2049454850,27400,27300,27400,27300,1869
20230721,103100,1998273450,27250,27300,27450,27250,1411
20230721,103000,1959724650,27300,27100,27500,27100,9183
20230721,102900,1709128250,27100,27050,27100,27000,1812
20230721,102800,1660036550,27050,27050,27050,27000,1731
20230721,102700,1613231300,27050,27050,27050,27000,1874
20230721,102600,1562566100,27050,27000,27050,26950,2577
20230721,102500,1492982550,26950,26950,27000,26950,1263
20230721,102400,1458916950,26950,26950,27000,26900,1776
20230721,102300,1411053650,26950,26900,26950,26850,1550
20230721,102200,1369360100,26850,26800,26850,26750,1382
20230721,102100,1332262400,26850,26800,26850,26800,200
20230721,102000,1326901350,26800,26750,26800,26700,227
20230721,101900,1320833950,26800,26800,26800,26700,114
20230721,101800,1317779450,26700,26800,26800,26700,552
20230721,101700,1302993000,26800,26600,26800,26600,367
20230721,101600,1293223550,26600,26800,26800,26600,1000
20230721,101500,1266508050,26800,26850,26850,26800,540
20230721,101400,1252016300,26850,26850,26850,26800,122
20230721,101300,1248743250,26800,26850,26900,26800,1208
20230721,101200,1216306600,26850,26850,26850,26850,1994
20230721,101100,1162767700,26850,26750,26850,26700,822
20230721,101000,1140765050,26700,26750,26800,26700,183
20230721,100900,1135869350,26750,26800,26800,26750,742
20230721,100800,1116005400,26750,26750,26800,26750,1197
20230721,100700,1083943550,26750,26700,26750,26700,796
20230721,100600,1062660400,26700,26650,26700,26600,2110
20230721,100500,1006398750,26650,26600,26650,26550,218
20230721,100400,1000598700,26600,26600,26600,26550,25
20230721,100300,999934050,26650,26600,26650,26550,377
20230721,100200,989913550,26600,26700,26700,26550,584
20230721,100100,974354700,26700,26650,26700,26650,1202
20230721,100000,942276650,26600,26550,26600,26550,1752
20230721,095900,895725350,26550,26450,26550,26450,1083
20230721,095800,867045250,26400,26450,26450,26400,102
20230721,095700,864352350,26450,26450,26450,26400,31
20230721,095600,863532600,26450,26400,26450,26400,4
20230721,095500,863426900,26400,26450,26450,26350,7
20230721,095400,863242150,26350,26400,26450,26350,375
20230721,095300,853355600,26400,26400,26400,26400,219
20230721,095200,847574000,26400,26400,26400,26400,161
20230721,095100,843323600,26350,26400,26400,26350,86
20230721,095000,841053850,26400,26400,26400,26350,808
20230721,094900,819730700,26400,26500,26500,26400,479
20230721,094800,807080750,26400,26400,26400,26400,85
20230721,094700,804836750,26400,26450,26500,26400,616
20230721,094600,788542750,26450,26450,26450,26450,103
20230721,094500,785818400,26400,26350,26400,26350,453
20230721,094400,773859250,26400,26400,26400,26350,1112
20230721,094300,744537300,26350,26350,26350,26350,304
20230721,094200,736526900,26350,26400,26400,26350,249
20230721,094100,729959300,26350,26400,26400,26350,656
20230721,094000,712658700,26300,26350,26400,26300,92
20230721,093900,710232800,26350,26350,26400,26350,1843
20230721,093800,661619400,26400,26350,26400,26350,366
20230721,093700,651971250,26350,26350,26350,26350,242
20230721,093600,645594550,26350,26350,26350,26350,28
20230721,093500,644856750,26300,26350,26350,26300,101
20230721,093400,642199200,26350,26350,26350,26300,57
20230721,093300,640699250,26350,26350,26350,26300,745
20230721,093200,621087150,26400,26350,26400,26350,164
20230721,093100,616765250,26350,26350,26350,26300,33
20230721,093000,615896750,26350,26300,26350,26300,216
20230721,092900,610213700,26300,26400,26400,26300,282
20230721,092800,602795450,26400,26350,26400,26350,445
20230721,092700,591047750,26300,26350,26350,26300,203
20230721,092600,585701200,26400,26500,26500,26400,380
20230721,092500,575656850,26550,26500,26550,26500,1818
20230721,092400,527438850,26450,26350,26500,26350,1915
20230721,092300,476862550,26200,26300,26300,26200,520
20230721,092200,463187750,26200,26250,26250,26150,2136
20230721,092100,407218900,26250,26250,26250,26200,712
20230721,092000,388528950,26250,26250,26250,26250,72
20230721,091900,386638950,26200,26300,26350,26200,153
20230721,091800,382620250,26250,26300,26300,26200,226
20230721,091700,376693250,26200,26300,26300,26200,140
20230721,091600,373020250,26200,26350,26350,26200,260
20230721,091500,366178600,26350,26500,26500,26350,129
20230721,091400,362773900,26500,26450,26500,26450,642
20230721,091300,345781650,26450,26300,26450,26300,1665
20230721,091200,301839100,26350,26200,26350,26150,701
20230721,091100,283416900,26200,26300,26300,26200,287
20230721,091000,275878000,26350,26400,26400,26300,60
20230721,090900,274299400,26400,26400,26400,26400,295
20230721,090800,266511400,26450,26300,26450,26250,967
20230721,090700,241094200,26300,26550,26550,26300,898
20230721,090600,217308400,26600,26600,26600,26500,564
20230721,090500,202321950,26650,26500,26650,26500,1391
20230721,090400,165279850,26650,26350,26650,26300,2492
20230721,090300,99242950,26300,26300,26300,26300,240
20230721,090200,92930950,26350,26400,26400,26250,627
20230721,090100,76399800,26400,26400,26400,26300,1356
20230721,090000,40696550,26400,26200,26400,26200,1439