KissMeData/358570/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,204200,7332446600,20600,20600,20600,20600,3733
20230727,204100,7332446600,20600,20600,20600,20600,0
20230727,204000,7332446600,20600,20600,20600,20600,0
20230727,203900,7332446600,20600,20600,20600,20600,0
20230727,203800,7332446600,20600,20600,20600,20600,0
20230727,203700,7332446600,20600,20600,20600,20600,0
20230727,203600,7332446600,20600,20600,20600,20600,0
20230727,203500,7332446600,20600,20600,20600,20600,0
20230727,203400,7332446600,20600,20600,20600,20600,0
20230727,203300,7332446600,20600,20600,20600,20600,0
20230727,203200,7332446600,20600,20600,20600,20600,0
20230727,203100,7332446600,20600,20600,20600,20600,0
20230727,203000,7332446600,20600,20600,20600,20600,0
20230727,202900,7332446600,20600,20600,20600,20600,0
20230727,202800,7332446600,20600,20600,20600,20600,0
20230727,202700,7332446600,20600,20600,20600,20600,0
20230727,202600,7332446600,20600,20600,20600,20600,0
20230727,202500,7332446600,20600,20600,20600,20600,0
20230727,202400,7332446600,20600,20600,20600,20600,0
20230727,202300,7332446600,20600,20600,20600,20600,0
20230727,202200,7332446600,20600,20600,20600,20600,0
20230727,202100,7332446600,20600,20600,20600,20600,0
20230727,202000,7332446600,20600,20600,20600,20600,0
20230727,201900,7332446600,20600,20600,20600,20600,0
20230727,201800,7332446600,20600,20600,20600,20600,0
20230727,201700,7332446600,20600,20600,20600,20600,0
20230727,201600,7332446600,20600,20600,20600,20600,0
20230727,201500,7332446600,20600,20600,20600,20600,0
20230727,201400,7332446600,20600,20600,20600,20600,0
20230727,201300,7332446600,20600,20600,20600,20600,0
20230727,201200,7332446600,20600,20600,20600,20600,3733
20230727,201100,7332446600,20600,20600,20600,20600,0
20230727,201000,7332446600,20600,20600,20600,20600,0
20230727,200900,7332446600,20600,20600,20600,20600,0
20230727,200800,7332446600,20600,20600,20600,20600,0
20230727,200700,7332446600,20600,20600,20600,20600,0
20230727,200600,7332446600,20600,20600,20600,20600,0
20230727,200500,7332446600,20600,20600,20600,20600,0
20230727,200400,7332446600,20600,20600,20600,20600,0
20230727,200300,7332446600,20600,20600,20600,20600,0
20230727,200200,7332446600,20600,20600,20600,20600,0
20230727,200100,7332446600,20600,20600,20600,20600,0
20230727,200000,7332446600,20600,20600,20600,20600,0
20230727,195900,7332446600,20600,20600,20600,20600,0
20230727,195800,7332446600,20600,20600,20600,20600,0
20230727,195700,7332446600,20600,20600,20600,20600,0
20230727,195600,7332446600,20600,20600,20600,20600,0
20230727,195500,7332446600,20600,20600,20600,20600,0
20230727,195400,7332446600,20600,20600,20600,20600,0
20230727,195300,7332446600,20600,20600,20600,20600,0
20230727,195200,7332446600,20600,20600,20600,20600,0
20230727,195100,7332446600,20600,20600,20600,20600,0
20230727,195000,7332446600,20600,20600,20600,20600,0
20230727,194900,7332446600,20600,20600,20600,20600,0
20230727,194800,7332446600,20600,20600,20600,20600,0
20230727,194700,7332446600,20600,20600,20600,20600,0
20230727,194600,7332446600,20600,20600,20600,20600,0
20230727,194500,7332446600,20600,20600,20600,20600,0
20230727,194400,7332446600,20600,20600,20600,20600,0
20230727,194300,7332446600,20600,20600,20600,20600,0
20230727,194200,7332446600,20600,20600,20600,20600,3733
20230727,194100,7332446600,20600,20600,20600,20600,0
20230727,194000,7332446600,20600,20600,20600,20600,0
20230727,193900,7332446600,20600,20600,20600,20600,0
20230727,193800,7332446600,20600,20600,20600,20600,0
20230727,193700,7332446600,20600,20600,20600,20600,0
20230727,193600,7332446600,20600,20600,20600,20600,0
20230727,193500,7332446600,20600,20600,20600,20600,0
20230727,193400,7332446600,20600,20600,20600,20600,0
20230727,193300,7332446600,20600,20600,20600,20600,0
20230727,193200,7332446600,20600,20600,20600,20600,0
20230727,193100,7332446600,20600,20600,20600,20600,0
20230727,193000,7332446600,20600,20600,20600,20600,0
20230727,192900,7332446600,20600,20600,20600,20600,0
20230727,192800,7332446600,20600,20600,20600,20600,0
20230727,192700,7332446600,20600,20600,20600,20600,0
20230727,192600,7332446600,20600,20600,20600,20600,0
20230727,192500,7332446600,20600,20600,20600,20600,0
20230727,192400,7332446600,20600,20600,20600,20600,0
20230727,192300,7332446600,20600,20600,20600,20600,0
20230727,192200,7332446600,20600,20600,20600,20600,0
20230727,192100,7332446600,20600,20600,20600,20600,0
20230727,192000,7332446600,20600,20600,20600,20600,0
20230727,191900,7332446600,20600,20600,20600,20600,0
20230727,191800,7332446600,20600,20600,20600,20600,0
20230727,191700,7332446600,20600,20600,20600,20600,0
20230727,191600,7332446600,20600,20600,20600,20600,0
20230727,191500,7332446600,20600,20600,20600,20600,0
20230727,191400,7332446600,20600,20600,20600,20600,0
20230727,191300,7332446600,20600,20600,20600,20600,0
20230727,191200,7332446600,20600,20600,20600,20600,3733
20230727,191100,7332446600,20600,20600,20600,20600,0
20230727,191000,7332446600,20600,20600,20600,20600,0
20230727,190900,7332446600,20600,20600,20600,20600,0
20230727,190800,7332446600,20600,20600,20600,20600,0
20230727,190700,7332446600,20600,20600,20600,20600,0
20230727,190600,7332446600,20600,20600,20600,20600,0
20230727,190500,7332446600,20600,20600,20600,20600,0
20230727,190400,7332446600,20600,20600,20600,20600,0
20230727,190300,7332446600,20600,20600,20600,20600,0
20230727,190200,7332446600,20600,20600,20600,20600,0
20230727,190100,7332446600,20600,20600,20600,20600,0
20230727,190000,7332446600,20600,20600,20600,20600,0
20230727,185900,7332446600,20600,20600,20600,20600,0
20230727,185800,7332446600,20600,20600,20600,20600,0
20230727,185700,7332446600,20600,20600,20600,20600,0
20230727,185600,7332446600,20600,20600,20600,20600,0
20230727,185500,7332446600,20600,20600,20600,20600,0
20230727,185400,7332446600,20600,20600,20600,20600,0
20230727,185300,7332446600,20600,20600,20600,20600,0
20230727,185200,7332446600,20600,20600,20600,20600,0
20230727,185100,7332446600,20600,20600,20600,20600,0
20230727,185000,7332446600,20600,20600,20600,20600,0
20230727,184900,7332446600,20600,20600,20600,20600,0
20230727,184800,7332446600,20600,20600,20600,20600,0
20230727,184700,7332446600,20600,20600,20600,20600,0
20230727,184600,7332446600,20600,20600,20600,20600,0
20230727,184500,7332446600,20600,20600,20600,20600,0
20230727,184400,7332446600,20600,20600,20600,20600,0
20230727,184300,7332446600,20600,20600,20600,20600,0
20230727,184200,7332446600,20600,20600,20600,20600,3733
20230727,184100,7332446600,20600,20600,20600,20600,0
20230727,184000,7332446600,20600,20600,20600,20600,0
20230727,183900,7332446600,20600,20600,20600,20600,0
20230727,183800,7332446600,20600,20600,20600,20600,0
20230727,183700,7332446600,20600,20600,20600,20600,0
20230727,183600,7332446600,20600,20600,20600,20600,0
20230727,183500,7332446600,20600,20600,20600,20600,0
20230727,183400,7332446600,20600,20600,20600,20600,0
20230727,183300,7332446600,20600,20600,20600,20600,0
20230727,183200,7332446600,20600,20600,20600,20600,0
20230727,183100,7332446600,20600,20600,20600,20600,0
20230727,183000,7332446600,20600,20600,20600,20600,0
20230727,182900,7332446600,20600,20600,20600,20600,0
20230727,182800,7332446600,20600,20600,20600,20600,0
20230727,182700,7332446600,20600,20600,20600,20600,0
20230727,182600,7332446600,20600,20600,20600,20600,0
20230727,182500,7332446600,20600,20600,20600,20600,0
20230727,182400,7332446600,20600,20600,20600,20600,0
20230727,182300,7332446600,20600,20600,20600,20600,0
20230727,182200,7332446600,20600,20600,20600,20600,0
20230727,182100,7332446600,20600,20600,20600,20600,0
20230727,182000,7332446600,20600,20600,20600,20600,0
20230727,181900,7332446600,20600,20600,20600,20600,0
20230727,181800,7332446600,20600,20600,20600,20600,0
20230727,181700,7332446600,20600,20600,20600,20600,0
20230727,181600,7332446600,20600,20600,20600,20600,0
20230727,181500,7332446600,20600,20600,20600,20600,0
20230727,181400,7332446600,20600,20600,20600,20600,0
20230727,181300,7332446600,20600,20600,20600,20600,0
20230727,181200,7332446600,20600,20600,20600,20600,3733
20230727,181100,7332446600,20600,20600,20600,20600,0
20230727,181000,7332446600,20600,20600,20600,20600,0
20230727,180900,7332446600,20600,20600,20600,20600,0
20230727,180800,7332446600,20600,20600,20600,20600,0
20230727,180700,7332446600,20600,20600,20600,20600,0
20230727,180600,7332446600,20600,20600,20600,20600,0
20230727,180500,7332446600,20600,20600,20600,20600,0
20230727,180400,7332446600,20600,20600,20600,20600,0
20230727,180300,7332446600,20600,20600,20600,20600,0
20230727,180200,7332446600,20600,20600,20600,20600,0
20230727,180100,7332446600,20600,20600,20600,20600,0
20230727,180000,7332446600,20600,20600,20600,20600,0
20230727,175900,7332446600,20600,20600,20600,20600,0
20230727,175800,7332446600,20600,20600,20600,20600,0
20230727,175700,7332446600,20600,20600,20600,20600,0
20230727,175600,7332446600,20600,20600,20600,20600,0
20230727,175500,7332446600,20600,20600,20600,20600,0
20230727,175400,7332446600,20600,20600,20600,20600,0
20230727,175300,7332446600,20600,20600,20600,20600,0
20230727,175200,7332446600,20600,20600,20600,20600,0
20230727,175100,7332446600,20600,20600,20600,20600,0
20230727,175000,7332446600,20600,20600,20600,20600,0
20230727,174900,7332446600,20600,20600,20600,20600,0
20230727,174800,7332446600,20600,20600,20600,20600,0
20230727,174700,7332446600,20600,20600,20600,20600,0
20230727,174600,7332446600,20600,20600,20600,20600,0
20230727,174500,7332446600,20600,20600,20600,20600,0
20230727,174400,7332446600,20600,20600,20600,20600,0
20230727,174300,7332446600,20600,20600,20600,20600,0
20230727,174200,7332446600,20600,20600,20600,20600,3733
20230727,174100,7332446600,20600,20600,20600,20600,0
20230727,174000,7332446600,20600,20600,20600,20600,0
20230727,173900,7332446600,20600,20600,20600,20600,0
20230727,173800,7332446600,20600,20600,20600,20600,0
20230727,173700,7332446600,20600,20600,20600,20600,0
20230727,173600,7332446600,20600,20600,20600,20600,0
20230727,173500,7332446600,20600,20600,20600,20600,0
20230727,173400,7332446600,20600,20600,20600,20600,0
20230727,173300,7332446600,20600,20600,20600,20600,0
20230727,173200,7332446600,20600,20600,20600,20600,0
20230727,173100,7332446600,20600,20600,20600,20600,0
20230727,173000,7332446600,20600,20600,20600,20600,0
20230727,172900,7332446600,20600,20600,20600,20600,0
20230727,172800,7332446600,20600,20600,20600,20600,0
20230727,172700,7332446600,20600,20600,20600,20600,0
20230727,172600,7332446600,20600,20600,20600,20600,0
20230727,172500,7332446600,20600,20600,20600,20600,0
20230727,172400,7332446600,20600,20600,20600,20600,0
20230727,172300,7332446600,20600,20600,20600,20600,0
20230727,172200,7332446600,20600,20600,20600,20600,0
20230727,172100,7332446600,20600,20600,20600,20600,0
20230727,172000,7332446600,20600,20600,20600,20600,0
20230727,171900,7332446600,20600,20600,20600,20600,0
20230727,171800,7332446600,20600,20600,20600,20600,0
20230727,171700,7332446600,20600,20600,20600,20600,0
20230727,171600,7332446600,20600,20600,20600,20600,0
20230727,171500,7332446600,20600,20600,20600,20600,0
20230727,171400,7332446600,20600,20600,20600,20600,0
20230727,171300,7332446600,20600,20600,20600,20600,0
20230727,171200,7332446600,20600,20600,20600,20600,3733
20230727,171100,7332446600,20600,20600,20600,20600,0
20230727,171000,7332446600,20600,20600,20600,20600,0
20230727,170900,7332446600,20600,20600,20600,20600,0
20230727,170800,7332446600,20600,20600,20600,20600,0
20230727,170700,7332446600,20600,20600,20600,20600,0
20230727,170600,7332446600,20600,20600,20600,20600,0
20230727,170500,7332446600,20600,20600,20600,20600,0
20230727,170400,7332446600,20600,20600,20600,20600,0
20230727,170300,7332446600,20600,20600,20600,20600,0
20230727,170200,7332446600,20600,20600,20600,20600,0
20230727,170100,7332446600,20600,20600,20600,20600,0
20230727,170000,7332446600,20600,20600,20600,20600,0
20230727,165900,7332446600,20600,20600,20600,20600,0
20230727,165800,7332446600,20600,20600,20600,20600,0
20230727,165700,7332446600,20600,20600,20600,20600,0
20230727,165600,7332446600,20600,20600,20600,20600,0
20230727,165500,7332446600,20600,20600,20600,20600,0
20230727,165400,7332446600,20600,20600,20600,20600,0
20230727,165300,7332446600,20600,20600,20600,20600,0
20230727,165200,7332446600,20600,20600,20600,20600,0
20230727,165100,7332446600,20600,20600,20600,20600,0
20230727,165000,7332446600,20600,20600,20600,20600,0
20230727,164900,7332446600,20600,20600,20600,20600,0
20230727,164800,7332446600,20600,20600,20600,20600,0
20230727,164700,7332446600,20600,20600,20600,20600,0
20230727,164600,7332446600,20600,20600,20600,20600,0
20230727,164500,7332446600,20600,20600,20600,20600,0
20230727,164400,7332446600,20600,20600,20600,20600,0
20230727,164300,7332446600,20600,20600,20600,20600,0
20230727,164200,7332446600,20600,20600,20600,20600,3733
20230727,164100,7332446600,20600,20600,20600,20600,0
20230727,164000,7332446600,20600,20600,20600,20600,0
20230727,163900,7332446600,20600,20600,20600,20600,0
20230727,163800,7332446600,20600,20600,20600,20600,0
20230727,163700,7332446600,20600,20600,20600,20600,0
20230727,163600,7332446600,20600,20600,20600,20600,0
20230727,163500,7332446600,20600,20600,20600,20600,0
20230727,163400,7332446600,20600,20600,20600,20600,0
20230727,163300,7332446600,20600,20600,20600,20600,0
20230727,163200,7332446600,20600,20600,20600,20600,0
20230727,163100,7332446600,20600,20600,20600,20600,0
20230727,163000,7332446600,20600,20600,20600,20600,0
20230727,162900,7332446600,20600,20600,20600,20600,0
20230727,162800,7332446600,20600,20600,20600,20600,0
20230727,162700,7332446600,20600,20600,20600,20600,0
20230727,162600,7332446600,20600,20600,20600,20600,0
20230727,162500,7332446600,20600,20600,20600,20600,0
20230727,162400,7332446600,20600,20600,20600,20600,0
20230727,162300,7332446600,20600,20600,20600,20600,0
20230727,162200,7332446600,20600,20600,20600,20600,0
20230727,162100,7332446600,20600,20600,20600,20600,0
20230727,162000,7332446600,20600,20600,20600,20600,0
20230727,161900,7332446600,20600,20600,20600,20600,0
20230727,161800,7332446600,20600,20600,20600,20600,0
20230727,161700,7332446600,20600,20600,20600,20600,0
20230727,161600,7332446600,20600,20600,20600,20600,0
20230727,161500,7332446600,20600,20600,20600,20600,0
20230727,161400,7332446600,20600,20600,20600,20600,0
20230727,161300,7332446600,20600,20600,20600,20600,0
20230727,161200,7332446600,20600,20600,20600,20600,3733
20230727,161100,7332446600,20600,20600,20600,20600,0
20230727,161000,7332446600,20600,20600,20600,20600,0
20230727,160900,7332446600,20600,20600,20600,20600,0
20230727,160800,7332446600,20600,20600,20600,20600,0
20230727,160700,7332446600,20600,20600,20600,20600,0
20230727,160600,7332446600,20600,20600,20600,20600,0
20230727,160500,7332446600,20600,20600,20600,20600,0
20230727,160400,7332446600,20600,20600,20600,20600,0
20230727,160300,7332446600,20600,20600,20600,20600,0
20230727,160200,7332446600,20600,20600,20600,20600,0
20230727,160100,7332446600,20600,20600,20600,20600,0
20230727,160000,7332446600,20600,20600,20600,20600,0
20230727,155900,7332446600,20600,20600,20600,20600,0
20230727,155800,7332446600,20600,20600,20600,20600,0
20230727,155700,7332446600,20600,20600,20600,20600,0
20230727,155600,7332446600,20600,20600,20600,20600,0
20230727,155500,7332446600,20600,20600,20600,20600,0
20230727,155400,7332446600,20600,20600,20600,20600,0
20230727,155300,7332446600,20600,20600,20600,20600,0
20230727,155200,7332446600,20600,20600,20600,20600,0
20230727,155100,7332446600,20600,20600,20600,20600,0
20230727,155000,7332446600,20600,20600,20600,20600,0
20230727,154900,7332446600,20600,20600,20600,20600,0
20230727,154800,7332446600,20600,20600,20600,20600,0
20230727,154700,7332446600,20600,20600,20600,20600,0
20230727,154600,7332446600,20600,20600,20600,20600,0
20230727,154500,7332446600,20600,20600,20600,20600,0
20230727,154400,7332446600,20600,20600,20600,20600,0
20230727,154300,7332446600,20600,20600,20600,20600,0
20230727,154200,7332446600,20600,20600,20600,20600,3733
20230727,154100,7332446600,20600,20600,20600,20600,0
20230727,154000,7332446600,20600,20600,20600,20600,0
20230727,153900,7332446600,20600,20600,20600,20600,0
20230727,153800,7332446600,20600,20600,20600,20600,0
20230727,153700,7332446600,20600,20600,20600,20600,0
20230727,153600,7332446600,20600,20600,20600,20600,0
20230727,153500,7332446600,20600,20600,20600,20600,0
20230727,153400,7332446600,20600,20600,20600,20600,0
20230727,153300,7332446600,20600,20600,20600,20600,0
20230727,153200,7332446600,20600,20600,20600,20600,0
20230727,153100,7332446600,20600,20600,20600,20600,0
20230727,153000,7332446600,20600,20600,20600,20600,3733
20230727,152900,7255546800,20650,20650,20650,20650,0
20230727,152800,7255546800,20650,20650,20650,20650,0
20230727,152700,7255546800,20650,20650,20650,20650,0
20230727,152600,7255546800,20650,20650,20650,20650,0
20230727,152500,7255546800,20650,20650,20650,20650,0
20230727,152400,7255546800,20650,20650,20650,20650,0
20230727,152300,7255546800,20650,20650,20650,20650,0
20230727,152200,7255546800,20650,20650,20650,20650,0
20230727,152100,7255546800,20650,20650,20650,20650,0
20230727,152000,7255546800,20650,20650,20650,20650,0
20230727,151900,7255546800,20650,20700,20700,20650,837
20230727,151800,7238258650,20650,20700,20700,20650,556
20230727,151700,7226750300,20700,20600,20700,20600,294
20230727,151600,7220671050,20650,20600,20700,20600,2045
20230727,151500,7178427750,20650,20650,20650,20600,1006
20230727,151400,7157682900,20650,20600,20650,20550,1022
20230727,151300,7136625700,20600,20600,20600,20550,3104
20230727,151200,7072807100,20600,20600,20600,20550,847
20230727,151100,7055376700,20600,20650,20650,20500,321
20230727,151000,7048762250,20600,20600,20600,20500,1603
20230727,150900,7015845350,20550,20600,20650,20450,1100
20230727,150800,6993269600,20550,20650,20650,20500,1131
20230727,150700,6970013900,20600,20600,20650,20500,1427
20230727,150600,6940637150,20650,20600,20650,20600,434
20230727,150500,6931690750,20600,20650,20650,20550,1062
20230727,150400,6909782950,20650,20650,20700,20500,2014
20230727,150300,6868385000,20650,20600,20700,20600,590
20230727,150200,6856195600,20600,20600,20650,20550,1546
20230727,150100,6824343700,20650,20750,20750,20600,506
20230727,150000,6813872350,20700,20700,20750,20650,746
20230727,145900,6798426950,20700,20700,20700,20650,1225
20230727,145800,6773110550,20700,20800,20800,20700,1193
20230727,145700,6748373400,20750,20750,20800,20750,496
20230727,145600,6738062150,20800,20800,20800,20700,680
20230727,145500,6723948150,20800,20800,20800,20700,774
20230727,145400,6707896300,20800,20800,20800,20750,593
20230727,145300,6695576450,20800,20800,20800,20750,344
20230727,145200,6688421350,20800,20800,20850,20750,467
20230727,145100,6678708100,20750,20800,20850,20750,530
20230727,145000,6667683650,20800,20800,20800,20700,358
20230727,144900,6660253150,20800,20800,20800,20750,484
20230727,144800,6650188050,20800,20750,20800,20750,608
20230727,144700,6637555900,20800,20800,20800,20800,603
20230727,144600,6625013500,20800,20800,20850,20750,272
20230727,144500,6619351550,20850,20850,20850,20700,1176
20230727,144400,6594899850,20850,20800,20850,20750,1081
20230727,144300,6572449200,20800,20750,20850,20750,323
20230727,144200,6565728000,20750,20800,20800,20750,641
20230727,144100,6552395300,20750,20850,20850,20750,656
20230727,144000,6538749050,20850,20800,20850,20800,384
20230727,143900,6530752250,20800,20800,20850,20700,2209
20230727,143800,6484953650,20850,20800,20900,20800,769
20230727,143700,6468922700,20850,20900,20900,20800,595
20230727,143600,6456531400,20850,20900,20900,20850,341
20230727,143500,6449411200,20900,20900,20900,20800,583
20230727,143400,6437237950,20900,20850,20900,20800,1153
20230727,143300,6413236750,20900,20900,20900,20850,649
20230727,143200,6399680250,20850,20900,20900,20850,924
20230727,143100,6380369150,20900,20850,20900,20800,580
20230727,143000,6368258350,20900,20850,20900,20850,682
20230727,142900,6354024850,20850,20850,20850,20800,779
20230727,142800,6337793050,20850,20850,20900,20850,301
20230727,142700,6331508150,20850,20900,20900,20800,333
20230727,142600,6324557600,20900,20900,20900,20850,538
20230727,142500,6313313500,20900,20850,20900,20800,363
20230727,142400,6305747850,20900,20750,20900,20750,527
20230727,142300,6294734950,20800,20900,20900,20700,1112
20230727,142200,6271594100,20850,20900,20900,20850,339
20230727,142100,6264509100,20900,20900,20900,20850,660
20230727,142000,6250727950,20900,20900,20900,20850,495
20230727,141900,6240382550,20900,20900,20900,20850,644
20230727,141800,6226931150,20900,20900,20900,20900,394
20230727,141700,6218696550,20850,20850,20900,20850,533
20230727,141600,6207564600,20900,20900,20900,20850,559
20230727,141500,6195886450,20900,20850,20900,20850,452
20230727,141400,6186446200,20850,20900,20900,20850,338
20230727,141300,6179383600,20900,20900,20900,20850,410
20230727,141200,6170816100,20850,20900,20900,20800,613
20230727,141100,6158022650,20900,20900,20900,20850,201
20230727,141000,6153822750,20850,20900,20900,20850,683
20230727,140900,6139557650,20900,20850,20900,20850,412
20230727,140800,6130950100,20850,20900,20900,20850,355
20230727,140700,6123533500,20900,20800,20900,20800,873
20230727,140600,6105352500,20800,20850,20850,20800,617
20230727,140500,6092502850,20850,20850,20900,20850,184
20230727,140400,6088658900,20850,20850,20900,20800,504
20230727,140300,6078140100,20850,20800,20900,20750,640
20230727,140200,6064811050,20800,20850,20850,20750,229
20230727,140100,6060040750,20850,20700,20850,20700,545
20230727,140000,6048696200,20700,20800,20800,20650,239
20230727,135900,6043754100,20750,20750,20750,20750,387
20230727,135800,6035723850,20750,20800,20800,20700,249
20230727,135700,6030557750,20700,20750,20800,20700,636
20230727,135600,6017365700,20800,20800,20800,20750,245
20230727,135500,6012272950,20800,20750,20850,20750,147
20230727,135400,6009211900,20850,20800,20850,20800,892
20230727,135300,5990633550,20750,20750,20750,20700,64
20230727,135200,5989305650,20750,20700,20750,20700,536
20230727,135100,5978201500,20750,20700,20750,20700,145
20230727,135000,5975193750,20750,20750,20750,20750,194
20230727,134900,5971168250,20750,20650,20750,20650,755
20230727,134800,5955571300,20650,20850,20850,20650,1973
20230727,134700,5914794600,20850,20850,20850,20650,2682
20230727,134600,5859205450,20850,20850,20850,20800,768
20230727,134500,5843199550,20800,20800,20900,20800,868
20230727,134400,5825130000,20800,20800,20800,20800,109
20230727,134300,5822862800,20850,20850,20900,20850,425
20230727,134200,5813998650,20850,20850,20850,20850,116
20230727,134100,5811580050,20850,20850,20900,20850,63
20230727,134000,5810263600,20900,20800,20900,20800,269
20230727,133900,5804656600,20800,20850,20850,20800,122
20230727,133800,5802116100,20850,20750,20850,20750,217
20230727,133700,5797596500,20750,20800,20800,20750,250
20230727,133600,5792405550,20800,20800,20850,20800,240
20230727,133500,5787410650,20800,20800,20850,20800,116
20230727,133400,5784995000,20850,20800,20850,20800,59
20230727,133300,5783764900,20850,20850,20850,20800,2995
20230727,133200,5721445250,20850,20900,20900,20850,438
20230727,133100,5712302950,20900,20850,20900,20850,751
20230727,133000,5696635350,20850,20850,20850,20800,171
20230727,132900,5693070100,20800,20900,20900,20800,185
20230727,132800,5689203950,20800,20900,20900,20800,87
20230727,132700,5687389800,20850,20850,20850,20800,380
20230727,132600,5679469700,20800,20900,20900,20800,59
20230727,132500,5678236700,20850,20850,20850,20800,655
20230727,132400,5664589700,20850,20850,20900,20850,375
20230727,132300,5656761750,20900,20850,20900,20850,269
20230727,132200,5651147050,20900,20850,20900,20800,346
20230727,132100,5643931950,20800,20950,20950,20800,4254
20230727,132000,5555336400,20950,20900,20950,20900,276
20230727,131900,5549564800,20900,20900,20900,20900,142
20230727,131800,5546597000,20900,20900,20950,20900,125
20230727,131700,5543978800,20950,20950,20950,20950,179
20230727,131600,5540228750,20950,20950,20950,20950,68
20230727,131500,5538804150,20950,20950,21000,20900,1698
20230727,131400,5503249850,20950,21000,21000,20950,272
20230727,131300,5497543950,21000,20950,21000,20900,454
20230727,131200,5488039750,20950,20950,20950,20950,62
20230727,131100,5486740850,20950,20950,21000,20950,404
20230727,131000,5478271400,21000,21000,21000,20950,305
20230727,130900,5471872200,20950,21050,21050,20950,1860
20230727,130800,5432800750,21050,21100,21100,21050,450
20230727,130700,5423319100,21100,21000,21100,21000,150
20230727,130600,5420161550,21050,21100,21100,21050,141
20230727,130500,5417187400,21050,21050,21050,21050,545
20230727,130400,5405715150,21000,21050,21050,21000,612
20230727,130300,5392835800,21000,21050,21050,21000,489
20230727,130200,5382553500,21050,21050,21050,21050,93
20230727,130100,5380595850,21050,21050,21050,21050,132
20230727,130000,5377817250,21050,21000,21050,21000,83
20230727,125900,5376070200,21000,21050,21050,21000,180
20230727,125800,5372281250,21000,21050,21050,21000,161
20230727,125700,5368895200,21050,21050,21050,21050,122
20230727,125600,5366327100,21050,21000,21050,21000,102
20230727,125500,5364180100,21050,21050,21050,21050,247
20230727,125400,5358980750,21050,21000,21050,21000,183
20230727,125300,5355131650,21000,21000,21000,21000,34
20230727,125200,5354417650,21000,20950,21000,20950,178
20230727,125100,5350679700,21000,21000,21000,21000,59
20230727,125000,5349440700,21050,21000,21050,20950,430
20230727,124900,5340404000,21000,20950,21000,20950,172
20230727,124800,5336792500,20950,21000,21000,20950,153
20230727,124700,5333581100,21000,21000,21000,21000,379
20230727,124600,5325622100,20950,21000,21000,20950,1804
20230727,124500,5287738450,21000,20950,21000,20900,632
20230727,124400,5274511800,20950,20950,20950,20950,1
20230727,124300,5274490850,21000,21000,21000,21000,183
20230727,124200,5270647850,20950,20950,20950,20950,3
20230727,124100,5270585000,20950,20950,20950,20950,179
20230727,124000,5266834950,20950,21000,21000,20950,103
20230727,123900,5264672050,21000,20900,21000,20900,144
20230727,123800,5261652450,21000,20850,21000,20850,222
20230727,123700,5257000450,20800,20800,20800,20800,1
20230727,123600,5256979650,21000,20900,21000,20900,449
20230727,123500,5247583350,20950,20950,20950,20950,101
20230727,123400,5245467400,20950,20950,20950,20950,291
20230727,123300,5239370950,20800,20950,20950,20800,217
20230727,123200,5234834950,20900,20900,20950,20900,2783
20230727,123100,5176559300,20900,20800,20900,20800,1837
20230727,123000,5138323100,20700,20700,20700,20700,378
20230727,122900,5130498500,20800,20750,20800,20700,130
20230727,122800,5127795000,20800,20800,20800,20800,4
20230727,122700,5127711800,20600,20600,20800,20600,422
20230727,122600,5118994200,20550,20800,20800,20550,5000
20230727,122500,5015659500,20800,20850,20850,20800,280
20230727,122400,5009829150,20850,20800,20850,20800,192
20230727,122300,5005832450,20800,20800,20800,20800,0
20230727,122200,5005832450,20800,20800,20800,20750,640
20230727,122100,4992546200,20750,20800,20850,20750,257
20230727,122000,4987197850,20800,20800,20800,20800,122
20230727,121900,4984660250,20750,20750,20750,20750,40
20230727,121800,4983830250,20800,20700,20800,20700,204
20230727,121700,4979593550,20750,20750,20750,20750,300
20230727,121600,4973368550,20800,20800,20800,20800,5
20230727,121500,4973264550,20800,20800,20800,20800,177
20230727,121400,4969582950,20700,20700,20700,20700,224
20230727,121300,4964946150,20750,20700,20750,20700,140
20230727,121200,4962042050,20750,20750,20750,20750,10
20230727,121100,4961834550,20750,20700,20750,20650,429
20230727,121000,4952943650,20700,20700,20700,20700,6
20230727,120900,4952819450,20750,20750,20750,20750,64
20230727,120800,4951491450,20800,20750,20800,20700,238
20230727,120700,4946551800,20750,20700,20750,20700,35
20230727,120600,4945827050,20800,20750,20850,20700,466
20230727,120500,4936144950,20800,20800,20800,20800,640
20230727,120400,4922832950,20850,20800,20850,20800,412
20230727,120300,4914255750,20850,20850,20850,20850,0
20230727,120200,4914255750,20850,20900,20900,20800,179
20230727,120100,4910517550,20800,20800,20800,20800,0
20230727,120000,4910517550,20800,20800,20800,20800,1604
20230727,115900,4877154350,20750,20800,20800,20700,973
20230727,115800,4856964250,20850,20850,20850,20850,5
20230727,115700,4856860000,20850,20950,20950,20850,586
20230727,115600,4844629700,20900,20900,20900,20900,587
20230727,115500,4832361400,20900,20900,20950,20900,356
20230727,115400,4824914900,20950,20950,20950,20950,0
20230727,115300,4824914900,20950,20950,20950,20950,0
20230727,115200,4824914900,20950,20900,20950,20900,204
20230727,115100,4820645200,20900,20900,20900,20900,71
20230727,115000,4819161300,20900,20900,20900,20850,296
20230727,114900,4812975900,20900,20900,20900,20900,25
20230727,114800,4812453400,20900,20900,20900,20900,122
20230727,114700,4809903600,20900,20900,20900,20900,119
20230727,114600,4807416500,20950,20950,21000,20950,161
20230727,114500,4804043500,20950,20950,20950,20950,95
20230727,114400,4802053250,20950,20950,20950,20950,37
20230727,114300,4801278100,20950,20900,20950,20800,2595
20230727,114200,4747247400,20950,20950,20950,20950,0
20230727,114100,4747247400,20950,20950,20950,20950,195
20230727,114000,4743162150,20950,20950,20950,20950,10
20230727,113900,4742952650,20850,20950,21000,20850,288
20230727,113800,4736933550,21000,20950,21000,20850,816
20230727,113700,4719915050,20950,20850,20950,20850,124
20230727,113600,4717329250,20950,20850,20950,20850,1123
20230727,113500,4693897500,20850,20850,20850,20850,50
20230727,113400,4692855000,20800,20850,20950,20800,1769
20230727,113300,4655997850,20850,20900,20900,20850,109
20230727,113200,4653720300,20950,20950,20950,20900,1493
20230727,113100,4622507900,20950,20950,20950,20950,625
20230727,113000,4609414150,20900,20900,20900,20900,5
20230727,112900,4609309650,20950,20900,20950,20900,671
20230727,112800,4595279650,20900,20900,20900,20850,124
20230727,112700,4592688100,20900,20850,20900,20850,1534
20230727,112600,4560648150,20850,20850,20850,20850,482
20230727,112500,4550598450,20850,20900,20900,20850,364
20230727,112400,4542995850,20850,20850,20850,20850,2
20230727,112300,4542954150,20850,20850,20850,20850,724
20230727,112200,4527858750,20850,20850,20850,20850,85
20230727,112100,4526086500,20850,20850,20850,20750,1074
20230727,112000,4503734700,20800,20850,20850,20800,123
20230727,111900,4501170200,20800,20800,20850,20800,416
20230727,111800,4492514200,20800,20800,20800,20750,1282
20230727,111700,4465853250,20800,20750,20800,20750,51
20230727,111600,4464793000,20750,20750,20800,20750,575
20230727,111500,4452851100,20750,20750,20800,20750,1731
20230727,111400,4416897850,20800,20850,20850,20800,850
20230727,111300,4399217350,20900,20850,20900,20800,3080
20230727,111200,4335034450,20850,20900,20900,20850,616
20230727,111100,4322177450,20900,20900,20900,20850,412
20230727,111000,4313566750,20900,20950,20950,20900,175
20230727,110900,4309906250,20900,20900,20950,20900,752
20230727,110800,4294189300,20950,20850,20950,20800,1273
20230727,110700,4267651450,20850,20900,20900,20850,1653
20230727,110600,4233112850,20950,21000,21000,20950,1228
20230727,110500,4207356000,21000,21150,21150,21000,2682
20230727,110400,4150890100,21100,21100,21150,21100,642
20230727,110300,4137337800,21150,21100,21150,21100,311
20230727,110200,4130772650,21100,21150,21150,21100,448
20230727,110100,4121313750,21100,21100,21100,21100,141
20230727,110000,4118338650,21150,21150,21150,21150,187
20230727,105900,4114383600,21150,21050,21150,21050,30
20230727,105800,4113750700,21050,21050,21050,21050,2
20230727,105700,4113708600,21100,21150,21150,21100,1427
20230727,105600,4083579400,21150,21150,21150,21150,0
20230727,105500,4083579400,21150,21150,21200,21150,1021
20230727,105400,4061961850,21200,21150,21200,21150,71
20230727,105300,4060457200,21150,21200,21300,21150,3294
20230727,105200,3990630950,21200,21300,21300,21200,1620
20230727,105100,3956249350,21250,21250,21300,21250,3499
20230727,105000,3881892550,21300,21350,21400,21300,4749
20230727,104900,3780618700,21400,21500,21500,21400,5784
20230727,104800,3656651900,21500,21500,21500,21500,1401
20230727,104700,3626530400,21550,21400,21550,21400,3874
20230727,104600,3543225450,21400,21450,21450,21400,135
20230727,104500,3540330100,21450,21450,21450,21400,289
20230727,104400,3534131300,21400,21500,21500,21400,1637
20230727,104300,3499061500,21400,21450,21500,21400,741
20230727,104200,3483183000,21400,21400,21450,21400,794
20230727,104100,3466178800,21450,21400,21450,21400,1245
20230727,104000,3439506400,21400,21400,21500,21400,271
20230727,103900,3433681800,21450,21400,21500,21400,1087
20230727,103800,3410340250,21450,21500,21500,21400,1088
20230727,103700,3386991400,21500,21550,21550,21450,1611
20230727,103600,3352333700,21550,21400,21550,21400,2047
20230727,103500,3308277900,21400,21400,21500,21250,1268
20230727,103400,3281106750,21300,21300,21350,21300,706
20230727,103300,3266062850,21350,21400,21400,21300,1082
20230727,103200,3242949100,21400,21400,21400,21350,593
20230727,103100,3230259400,21400,21400,21400,21350,787
20230727,103000,3213421400,21350,21300,21450,21300,3518
20230727,102900,3138300400,21300,21200,21300,21200,538
20230727,102800,3126887400,21150,21150,21150,21150,473
20230727,102700,3116883450,21100,21050,21100,21000,411
20230727,102600,3108242650,21000,21150,21150,21000,1313
20230727,102500,3080621450,21150,21300,21300,21050,646
20230727,102400,3066946600,21350,21050,21350,20850,6256
20230727,102300,2935413300,21050,21250,21300,21000,4382
20230727,102200,2843047300,21300,21350,21350,21250,387
20230727,102100,2834803950,21350,21300,21350,21300,395
20230727,102000,2826382750,21300,21100,21300,21100,3519
20230727,101900,2751645800,21100,21050,21100,21050,376
20230727,101800,2743729700,21200,21100,21200,21050,602
20230727,101700,2730993800,21200,21150,21200,21100,377
20230727,101600,2723009800,21150,21050,21200,21050,175
20230727,101500,2719302750,21050,21100,21200,21050,793
20230727,101400,2702606100,21100,21100,21200,21050,867
20230727,101300,2684275450,21000,21150,21150,21000,60
20230727,101200,2683013950,21050,21150,21150,21050,1136
20230727,101100,2659088150,21150,21150,21150,21150,257
20230727,101000,2653652600,21150,21100,21150,21050,560
20230727,100900,2641833700,21200,21200,21200,21200,222
20230727,100800,2637127300,21250,21200,21250,21100,412
20230727,100700,2628385100,21200,21000,21200,21000,608
20230727,100600,2615523200,21000,21000,21000,21000,50
20230727,100500,2614473200,21050,21050,21050,21050,147
20230727,100400,2611378850,21050,20950,21050,20950,33
20230727,100300,2610684900,20950,21050,21050,20950,113
20230727,100200,2608311500,21050,21100,21100,21000,1972
20230727,100100,2566840700,21100,21200,21250,21100,3708
20230727,100000,2488467250,21200,21300,21350,21200,1458
20230727,095900,2457457350,21300,21200,21350,21200,1956
20230727,095800,2415828050,21200,21150,21200,21050,436
20230727,095700,2406598650,21100,21050,21100,20900,332
20230727,095600,2399608550,21050,20900,21050,20900,718
20230727,095500,2384509800,21000,20900,21000,20850,1888
20230727,095400,2344973350,20900,20900,21000,20850,175
20230727,095300,2341320150,20900,20950,21000,20900,829
20230727,095200,2323974350,21000,20900,21000,20900,896
20230727,095100,2305158450,20900,20850,21000,20850,148
20230727,095000,2302052600,21000,20950,21000,20950,509
20230727,094900,2291363700,20850,20900,20900,20850,198
20230727,094800,2287225550,20800,20950,20950,20800,3343
20230727,094700,2217502450,20950,20950,21100,20950,1567
20230727,094600,2184669050,20950,21000,21050,20950,388
20230727,094500,2176520300,21100,21150,21150,21050,814
20230727,094400,2159375200,21200,21250,21250,21200,625
20230727,094300,2146105450,21250,21150,21250,21150,804
20230727,094200,2129063850,21100,21200,21200,21100,436
20230727,094100,2119843350,21100,21100,21200,21050,1487
20230727,094000,2088444450,21150,20850,21150,20850,3396
20230727,093900,2016972600,21000,20850,21000,20650,4120
20230727,093800,1931316250,20950,20950,20950,20800,1665
20230727,093700,1896622950,20850,20900,21000,20850,1108
20230727,093600,1873450800,20900,21050,21050,20900,854
20230727,093500,1855532850,21000,21100,21100,20950,1929
20230727,093400,1814970800,21100,21200,21200,21100,789
20230727,093300,1798300600,21150,21200,21200,21150,263
20230727,093200,1792727500,21200,21250,21250,21100,419
20230727,093100,1783847900,21100,21250,21250,21100,807
20230727,093000,1766772150,21250,21300,21350,21150,1469
20230727,092900,1735538800,21350,21300,21350,21250,1787
20230727,092800,1697437800,21250,21100,21250,21100,3583
20230727,092700,1621528250,21100,21300,21300,21100,3346
20230727,092600,1550605900,21200,21400,21450,21200,3751
20230727,092500,1470555400,21400,21300,21450,21250,5227
20230727,092400,1358952000,21300,21100,21300,21100,2246
20230727,092300,1311442350,21000,21050,21050,20950,3020
20230727,092200,1247928000,21000,21150,21200,20950,3047
20230727,092100,1183807200,21100,20800,21150,20800,9779
20230727,092000,978962100,20800,20550,20800,20550,3241
20230727,091900,912022400,20550,20600,20600,20500,1334
20230727,091800,884588800,20600,20500,20600,20300,2338
20230727,091700,836755300,20500,20450,20600,20450,1038
20230727,091600,815444750,20450,20400,20450,20350,1050
20230727,091500,794047700,20400,20200,20400,20200,1041
20230727,091400,772905900,20250,20150,20250,20150,1008
20230727,091300,752537600,20100,20100,20100,20100,170
20230727,091200,749120600,20100,20200,20200,20100,2020
20230727,091100,708479700,20150,20400,20400,20150,1093
20230727,091000,686336700,20400,20250,20400,20150,5637
20230727,090900,572169950,20150,20250,20250,20150,2384
20230727,090800,524005400,20300,20350,20350,20250,1101
20230727,090700,501656950,20350,20450,20450,20350,401
20230727,090600,493474850,20450,20400,20500,20350,2042
20230727,090500,451806550,20400,20550,20550,20400,1334
20230727,090400,424466050,20550,20500,20750,20450,2675
20230727,090300,369360750,20450,20700,20700,20400,4528
20230727,090200,276406700,20650,20500,20700,20350,7235
20230727,090100,127480100,20400,20450,20500,20400,1813
20230727,090000,90471000,20450,20500,20500,20450,4073