KissMeData/048410/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191800,16404507550,23850,23850,23850,23850,11330
20230727,191700,16404507550,23850,23850,23850,23850,0
20230727,191600,16404507550,23850,23850,23850,23850,0
20230727,191500,16404507550,23850,23850,23850,23850,0
20230727,191400,16404507550,23850,23850,23850,23850,0
20230727,191300,16404507550,23850,23850,23850,23850,0
20230727,191200,16404507550,23850,23850,23850,23850,0
20230727,191100,16404507550,23850,23850,23850,23850,0
20230727,191000,16404507550,23850,23850,23850,23850,0
20230727,190900,16404507550,23850,23850,23850,23850,0
20230727,190800,16404507550,23850,23850,23850,23850,0
20230727,190700,16404507550,23850,23850,23850,23850,0
20230727,190600,16404507550,23850,23850,23850,23850,0
20230727,190500,16404507550,23850,23850,23850,23850,0
20230727,190400,16404507550,23850,23850,23850,23850,0
20230727,190300,16404507550,23850,23850,23850,23850,0
20230727,190200,16404507550,23850,23850,23850,23850,0
20230727,190100,16404507550,23850,23850,23850,23850,0
20230727,190000,16404507550,23850,23850,23850,23850,0
20230727,185900,16404507550,23850,23850,23850,23850,0
20230727,185800,16404507550,23850,23850,23850,23850,0
20230727,185700,16404507550,23850,23850,23850,23850,0
20230727,185600,16404507550,23850,23850,23850,23850,0
20230727,185500,16404507550,23850,23850,23850,23850,0
20230727,185400,16404507550,23850,23850,23850,23850,0
20230727,185300,16404507550,23850,23850,23850,23850,0
20230727,185200,16404507550,23850,23850,23850,23850,0
20230727,185100,16404507550,23850,23850,23850,23850,0
20230727,185000,16404507550,23850,23850,23850,23850,0
20230727,184900,16404507550,23850,23850,23850,23850,0
20230727,184800,16404507550,23850,23850,23850,23850,11330
20230727,184700,16404507550,23850,23850,23850,23850,0
20230727,184600,16404507550,23850,23850,23850,23850,0
20230727,184500,16404507550,23850,23850,23850,23850,0
20230727,184400,16404507550,23850,23850,23850,23850,0
20230727,184300,16404507550,23850,23850,23850,23850,0
20230727,184200,16404507550,23850,23850,23850,23850,0
20230727,184100,16404507550,23850,23850,23850,23850,0
20230727,184000,16404507550,23850,23850,23850,23850,0
20230727,183900,16404507550,23850,23850,23850,23850,0
20230727,183800,16404507550,23850,23850,23850,23850,0
20230727,183700,16404507550,23850,23850,23850,23850,0
20230727,183600,16404507550,23850,23850,23850,23850,0
20230727,183500,16404507550,23850,23850,23850,23850,0
20230727,183400,16404507550,23850,23850,23850,23850,0
20230727,183300,16404507550,23850,23850,23850,23850,0
20230727,183200,16404507550,23850,23850,23850,23850,0
20230727,183100,16404507550,23850,23850,23850,23850,0
20230727,183000,16404507550,23850,23850,23850,23850,0
20230727,182900,16404507550,23850,23850,23850,23850,0
20230727,182800,16404507550,23850,23850,23850,23850,0
20230727,182700,16404507550,23850,23850,23850,23850,0
20230727,182600,16404507550,23850,23850,23850,23850,0
20230727,182500,16404507550,23850,23850,23850,23850,0
20230727,182400,16404507550,23850,23850,23850,23850,0
20230727,182300,16404507550,23850,23850,23850,23850,0
20230727,182200,16404507550,23850,23850,23850,23850,0
20230727,182100,16404507550,23850,23850,23850,23850,0
20230727,182000,16404507550,23850,23850,23850,23850,0
20230727,181900,16404507550,23850,23850,23850,23850,0
20230727,181800,16404507550,23850,23850,23850,23850,11330
20230727,181700,16404507550,23850,23850,23850,23850,0
20230727,181600,16404507550,23850,23850,23850,23850,0
20230727,181500,16404507550,23850,23850,23850,23850,0
20230727,181400,16404507550,23850,23850,23850,23850,0
20230727,181300,16404507550,23850,23850,23850,23850,0
20230727,181200,16404507550,23850,23850,23850,23850,0
20230727,181100,16404507550,23850,23850,23850,23850,0
20230727,181000,16404507550,23850,23850,23850,23850,0
20230727,180900,16404507550,23850,23850,23850,23850,0
20230727,180800,16404507550,23850,23850,23850,23850,0
20230727,180700,16404507550,23850,23850,23850,23850,0
20230727,180600,16404507550,23850,23850,23850,23850,0
20230727,180500,16404507550,23850,23850,23850,23850,0
20230727,180400,16404507550,23850,23850,23850,23850,0
20230727,180300,16404507550,23850,23850,23850,23850,0
20230727,180200,16404507550,23850,23850,23850,23850,0
20230727,180100,16404507550,23850,23850,23850,23850,0
20230727,180000,16404507550,23850,23850,23850,23850,0
20230727,175900,16404507550,23850,23850,23850,23850,0
20230727,175800,16404507550,23850,23850,23850,23850,0
20230727,175700,16404507550,23850,23850,23850,23850,0
20230727,175600,16404507550,23850,23850,23850,23850,0
20230727,175500,16404507550,23850,23850,23850,23850,0
20230727,175400,16404507550,23850,23850,23850,23850,0
20230727,175300,16404507550,23850,23850,23850,23850,0
20230727,175200,16404507550,23850,23850,23850,23850,0
20230727,175100,16404507550,23850,23850,23850,23850,0
20230727,175000,16404507550,23850,23850,23850,23850,0
20230727,174900,16404507550,23850,23850,23850,23850,0
20230727,174800,16404507550,23850,23850,23850,23850,11330
20230727,174700,16404507550,23850,23850,23850,23850,0
20230727,174600,16404507550,23850,23850,23850,23850,0
20230727,174500,16404507550,23850,23850,23850,23850,0
20230727,174400,16404507550,23850,23850,23850,23850,0
20230727,174300,16404507550,23850,23850,23850,23850,0
20230727,174200,16404507550,23850,23850,23850,23850,0
20230727,174100,16404507550,23850,23850,23850,23850,0
20230727,174000,16404507550,23850,23850,23850,23850,0
20230727,173900,16404507550,23850,23850,23850,23850,0
20230727,173800,16404507550,23850,23850,23850,23850,0
20230727,173700,16404507550,23850,23850,23850,23850,0
20230727,173600,16404507550,23850,23850,23850,23850,0
20230727,173500,16404507550,23850,23850,23850,23850,0
20230727,173400,16404507550,23850,23850,23850,23850,0
20230727,173300,16404507550,23850,23850,23850,23850,0
20230727,173200,16404507550,23850,23850,23850,23850,0
20230727,173100,16404507550,23850,23850,23850,23850,0
20230727,173000,16404507550,23850,23850,23850,23850,0
20230727,172900,16404507550,23850,23850,23850,23850,0
20230727,172800,16404507550,23850,23850,23850,23850,0
20230727,172700,16404507550,23850,23850,23850,23850,0
20230727,172600,16404507550,23850,23850,23850,23850,0
20230727,172500,16404507550,23850,23850,23850,23850,0
20230727,172400,16404507550,23850,23850,23850,23850,0
20230727,172300,16404507550,23850,23850,23850,23850,0
20230727,172200,16404507550,23850,23850,23850,23850,0
20230727,172100,16404507550,23850,23850,23850,23850,0
20230727,172000,16404507550,23850,23850,23850,23850,0
20230727,171900,16404507550,23850,23850,23850,23850,0
20230727,171800,16404507550,23850,23850,23850,23850,11330
20230727,171700,16404507550,23850,23850,23850,23850,0
20230727,171600,16404507550,23850,23850,23850,23850,0
20230727,171500,16404507550,23850,23850,23850,23850,0
20230727,171400,16404507550,23850,23850,23850,23850,0
20230727,171300,16404507550,23850,23850,23850,23850,0
20230727,171200,16404507550,23850,23850,23850,23850,0
20230727,171100,16404507550,23850,23850,23850,23850,0
20230727,171000,16404507550,23850,23850,23850,23850,0
20230727,170900,16404507550,23850,23850,23850,23850,0
20230727,170800,16404507550,23850,23850,23850,23850,0
20230727,170700,16404507550,23850,23850,23850,23850,0
20230727,170600,16404507550,23850,23850,23850,23850,0
20230727,170500,16404507550,23850,23850,23850,23850,0
20230727,170400,16404507550,23850,23850,23850,23850,0
20230727,170300,16404507550,23850,23850,23850,23850,0
20230727,170200,16404507550,23850,23850,23850,23850,0
20230727,170100,16404507550,23850,23850,23850,23850,0
20230727,170000,16404507550,23850,23850,23850,23850,0
20230727,165900,16404507550,23850,23850,23850,23850,0
20230727,165800,16404507550,23850,23850,23850,23850,0
20230727,165700,16404507550,23850,23850,23850,23850,0
20230727,165600,16404507550,23850,23850,23850,23850,0
20230727,165500,16404507550,23850,23850,23850,23850,0
20230727,165400,16404507550,23850,23850,23850,23850,0
20230727,165300,16404507550,23850,23850,23850,23850,0
20230727,165200,16404507550,23850,23850,23850,23850,0
20230727,165100,16404507550,23850,23850,23850,23850,0
20230727,165000,16404507550,23850,23850,23850,23850,0
20230727,164900,16404507550,23850,23850,23850,23850,0
20230727,164800,16404507550,23850,23850,23850,23850,11330
20230727,164700,16404507550,23850,23850,23850,23850,0
20230727,164600,16404507550,23850,23850,23850,23850,0
20230727,164500,16404507550,23850,23850,23850,23850,0
20230727,164400,16404507550,23850,23850,23850,23850,0
20230727,164300,16404507550,23850,23850,23850,23850,0
20230727,164200,16404507550,23850,23850,23850,23850,0
20230727,164100,16404507550,23850,23850,23850,23850,0
20230727,164000,16404507550,23850,23850,23850,23850,0
20230727,163900,16404507550,23850,23850,23850,23850,0
20230727,163800,16404507550,23850,23850,23850,23850,0
20230727,163700,16404507550,23850,23850,23850,23850,0
20230727,163600,16404507550,23850,23850,23850,23850,0
20230727,163500,16404507550,23850,23850,23850,23850,0
20230727,163400,16404507550,23850,23850,23850,23850,0
20230727,163300,16404507550,23850,23850,23850,23850,0
20230727,163200,16404507550,23850,23850,23850,23850,0
20230727,163100,16404507550,23850,23850,23850,23850,0
20230727,163000,16404507550,23850,23850,23850,23850,0
20230727,162900,16404507550,23850,23850,23850,23850,0
20230727,162800,16404507550,23850,23850,23850,23850,0
20230727,162700,16404507550,23850,23850,23850,23850,0
20230727,162600,16404507550,23850,23850,23850,23850,0
20230727,162500,16404507550,23850,23850,23850,23850,0
20230727,162400,16404507550,23850,23850,23850,23850,0
20230727,162300,16404507550,23850,23850,23850,23850,0
20230727,162200,16404507550,23850,23850,23850,23850,0
20230727,162100,16404507550,23850,23850,23850,23850,0
20230727,162000,16404507550,23850,23850,23850,23850,0
20230727,161900,16404507550,23850,23850,23850,23850,0
20230727,161800,16404507550,23850,23850,23850,23850,11330
20230727,161700,16404507550,23850,23850,23850,23850,0
20230727,161600,16404507550,23850,23850,23850,23850,0
20230727,161500,16404507550,23850,23850,23850,23850,0
20230727,161400,16404507550,23850,23850,23850,23850,0
20230727,161300,16404507550,23850,23850,23850,23850,0
20230727,161200,16404507550,23850,23850,23850,23850,0
20230727,161100,16404507550,23850,23850,23850,23850,0
20230727,161000,16404507550,23850,23850,23850,23850,0
20230727,160900,16404507550,23850,23850,23850,23850,0
20230727,160800,16404507550,23850,23850,23850,23850,0
20230727,160700,16404507550,23850,23850,23850,23850,0
20230727,160600,16404507550,23850,23850,23850,23850,0
20230727,160500,16404507550,23850,23850,23850,23850,0
20230727,160400,16404507550,23850,23850,23850,23850,0
20230727,160300,16404507550,23850,23850,23850,23850,0
20230727,160200,16404507550,23850,23850,23850,23850,0
20230727,160100,16404507550,23850,23850,23850,23850,0
20230727,160000,16404507550,23850,23850,23850,23850,0
20230727,155900,16404507550,23850,23850,23850,23850,0
20230727,155800,16404507550,23850,23850,23850,23850,0
20230727,155700,16404507550,23850,23850,23850,23850,0
20230727,155600,16404507550,23850,23850,23850,23850,0
20230727,155500,16404507550,23850,23850,23850,23850,0
20230727,155400,16404507550,23850,23850,23850,23850,0
20230727,155300,16404507550,23850,23850,23850,23850,0
20230727,155200,16404507550,23850,23850,23850,23850,0
20230727,155100,16404507550,23850,23850,23850,23850,0
20230727,155000,16404507550,23850,23850,23850,23850,0
20230727,154900,16404507550,23850,23850,23850,23850,0
20230727,154800,16404507550,23850,23850,23850,23850,11330
20230727,154700,16404507550,23850,23850,23850,23850,0
20230727,154600,16404507550,23850,23850,23850,23850,0
20230727,154500,16404507550,23850,23850,23850,23850,0
20230727,154400,16404507550,23850,23850,23850,23850,0
20230727,154300,16404507550,23850,23850,23850,23850,0
20230727,154200,16404507550,23850,23850,23850,23850,0
20230727,154100,16404507550,23850,23850,23850,23850,0
20230727,154000,16404507550,23850,23850,23850,23850,0
20230727,153900,16404507550,23850,23850,23850,23850,0
20230727,153800,16404507550,23850,23850,23850,23850,0
20230727,153700,16404507550,23850,23850,23850,23850,0
20230727,153600,16404507550,23850,23850,23850,23850,0
20230727,153500,16404507550,23850,23850,23850,23850,0
20230727,153400,16404507550,23850,23850,23850,23850,0
20230727,153300,16404507550,23850,23850,23850,23850,0
20230727,153200,16404507550,23850,23850,23850,23850,0
20230727,153100,16404507550,23850,23850,23850,23850,0
20230727,153000,16404507550,23850,23850,23850,23850,11330
20230727,152900,16134287050,23800,23800,23800,23800,0
20230727,152800,16134287050,23800,23800,23800,23800,0
20230727,152700,16134287050,23800,23800,23800,23800,0
20230727,152600,16134287050,23800,23800,23800,23800,0
20230727,152500,16134287050,23800,23800,23800,23800,0
20230727,152400,16134287050,23800,23800,23800,23800,0
20230727,152300,16134287050,23800,23800,23800,23800,0
20230727,152200,16134287050,23800,23800,23800,23800,0
20230727,152100,16134287050,23800,23800,23800,23800,0
20230727,152000,16134287050,23800,23800,23800,23800,0
20230727,151900,16134287050,23800,23700,23800,23700,4032
20230727,151800,16038592600,23750,23700,23750,23700,827
20230727,151700,16018978750,23700,23700,23750,23700,1590
20230727,151600,15981282750,23750,23850,23850,23700,1815
20230727,151500,15938160800,23850,23700,23850,23700,6360
20230727,151400,15786980300,23750,23700,23750,23700,2215
20230727,151300,15734470500,23750,23600,23750,23600,5027
20230727,151200,15615589150,23600,23600,23650,23600,2032
20230727,151100,15567592450,23650,23650,23700,23600,1056
20230727,151000,15542652200,23600,23650,23750,23600,1296
20230727,150900,15512029350,23700,23700,23750,23700,1909
20230727,150800,15466784700,23750,23650,23750,23600,3484
20230727,150700,15384323100,23600,23600,23650,23600,2003
20230727,150600,15337048050,23600,23650,23700,23550,3336
20230727,150500,15258204300,23600,23700,23750,23600,3899
20230727,150400,15166016900,23750,23700,23750,23700,2206
20230727,150300,15113727200,23700,23800,23800,23700,3097
20230727,150200,15040180950,23800,23800,23850,23750,3668
20230727,150100,14952918450,23800,23750,23800,23750,1201
20230727,150000,14924384750,23750,23900,23900,23750,3597
20230727,145900,14838785150,23900,23900,23950,23850,1018
20230727,145800,14814454750,23900,23900,23950,23850,1590
20230727,145700,14776457250,23950,23900,23950,23850,1085
20230727,145600,14750525150,23900,23850,23950,23850,1833
20230727,145500,14706713450,23900,23850,23950,23850,3697
20230727,145400,14618296700,23900,23850,23900,23850,704
20230727,145300,14601481300,23850,23950,23950,23800,2300
20230727,145200,14546576000,23950,24000,24000,23900,1247
20230727,145100,14516710400,24000,23950,24000,23900,1640
20230727,145000,14477438300,24000,23950,24000,23950,1529
20230727,144900,14440791850,24000,23950,24000,23950,2266
20230727,144800,14386510600,23950,23950,24000,23900,3088
20230727,144700,14312519700,23950,23900,24000,23900,755
20230727,144600,14294447900,23950,23900,23950,23850,2343
20230727,144500,14238400900,23900,23900,23900,23850,1576
20230727,144400,14200734550,23950,23900,23950,23900,1267
20230727,144300,14170450000,23900,23900,23950,23900,1948
20230727,144200,14123860550,23950,24000,24000,23900,3253
20230727,144100,14045949750,23950,23950,24000,23850,7283
20230727,144000,13871199450,23950,23900,24000,23850,7742
20230727,143900,13686026350,23900,23800,23900,23800,3766
20230727,143800,13596258650,23750,23700,23800,23700,1433
20230727,143700,13562228750,23700,23700,23750,23650,2217
20230727,143600,13509688950,23700,23650,23700,23650,2338
20230727,143500,13454395100,23650,23650,23650,23650,690
20230727,143400,13438076600,23650,23700,23700,23650,228
20230727,143300,13432684300,23650,23700,23700,23650,12
20230727,143200,13432400400,23600,23600,23700,23600,554
20230727,143100,13419309250,23600,23600,23600,23600,1185
20230727,143000,13391343250,23650,23650,23650,23600,386
20230727,142900,13382217100,23650,23650,23700,23650,996
20230727,142800,13358653450,23650,23650,23700,23650,297
20230727,142700,13351621500,23650,23650,23700,23600,1229
20230727,142600,13322543200,23600,23600,23650,23600,59
20230727,142500,13321150400,23650,23650,23650,23600,1943
20230727,142400,13275226950,23650,23650,23650,23650,447
20230727,142300,13264655400,23600,23600,23600,23600,719
20230727,142200,13247687000,23600,23600,23600,23550,473
20230727,142100,13236529650,23600,23600,23600,23600,104
20230727,142000,13234075250,23600,23600,23600,23550,281
20230727,141900,13227453200,23600,23500,23600,23500,768
20230727,141800,13209370700,23550,23550,23550,23550,314
20230727,141700,13201976000,23550,23500,23550,23500,2326
20230727,141600,13147310450,23500,23500,23500,23500,29
20230727,141500,13146628950,23450,23450,23500,23450,128
20230727,141400,13143627250,23500,23500,23500,23500,29
20230727,141300,13142945750,23500,23500,23500,23500,4
20230727,141200,13142851750,23500,23500,23500,23500,2
20230727,141100,13142804750,23500,23350,23500,23350,1299
20230727,141000,13112364350,23350,23400,23400,23350,274
20230727,140900,13105959100,23400,23350,23400,23350,1067
20230727,140800,13081033100,23350,23350,23350,23350,475
20230727,140700,13069941850,23400,23400,23400,23350,966
20230727,140600,13047366250,23450,23400,23450,23400,175
20230727,140500,13043270600,23400,23450,23450,23400,759
20230727,140400,13025481050,23450,23500,23500,23450,120
20230727,140300,13022664950,23500,23500,23500,23450,1284
20230727,140200,12992498300,23450,23550,23550,23450,354
20230727,140100,12984173150,23550,23500,23550,23450,2899
20230727,140000,12915950250,23500,23500,23500,23450,98
20230727,135900,12913650750,23450,23450,23500,23450,197
20230727,135800,12909025700,23500,23450,23500,23450,86
20230727,135700,12907008550,23450,23450,23450,23400,427
20230727,135600,12896998500,23450,23450,23450,23450,34
20230727,135500,12896201200,23450,23450,23450,23450,3
20230727,135400,12896130850,23450,23400,23450,23400,19
20230727,135300,12895685550,23450,23450,23450,23400,409
20230727,135200,12886098450,23450,23400,23450,23400,317
20230727,135100,12878675650,23350,23350,23400,23300,377
20230727,135000,12869872650,23350,23400,23400,23300,1794
20230727,134900,12828046700,23350,23450,23450,23350,1410
20230727,134800,12795118450,23400,23400,23400,23400,54
20230727,134700,12793854850,23400,23450,23450,23300,1148
20230727,134600,12767033550,23450,23500,23500,23450,522
20230727,134500,12754792250,23500,23450,23500,23450,54
20230727,134400,12753525800,23500,23500,23500,23500,44
20230727,134300,12752491800,23500,23500,23500,23500,83
20230727,134200,12750541300,23450,23350,23450,23350,1665
20230727,134100,12711540150,23350,23400,23400,23350,42
20230727,134000,12710558000,23400,23450,23450,23400,377
20230727,133900,12701725350,23450,23400,23450,23350,1114
20230727,133800,12675704950,23400,23400,23400,23400,107
20230727,133700,12673201150,23400,23300,23400,23300,3908
20230727,133600,12582075350,23300,23400,23400,23300,2323
20230727,133500,12527874900,23400,23400,23400,23400,53
20230727,133400,12526634700,23350,23400,23400,23350,52
20230727,133300,12525420400,23350,23350,23350,23350,275
20230727,133200,12518999150,23350,23450,23450,23350,290
20230727,133100,12512215800,23400,23400,23450,23400,367
20230727,133000,12503627900,23400,23400,23400,23400,233
20230727,132900,12498175700,23450,23450,23450,23400,1016
20230727,132800,12474383300,23450,23400,23450,23400,760
20230727,132700,12456598850,23400,23400,23450,23400,472
20230727,132600,12445553500,23350,23350,23450,23350,989
20230727,132500,12422420900,23350,23300,23400,23300,256
20230727,132400,12416446650,23300,23400,23450,23300,3062
20230727,132300,12344953750,23400,23450,23500,23400,3410
20230727,132200,12265109450,23500,23450,23500,23450,261
20230727,132100,12258980950,23500,23550,23550,23500,678
20230727,132000,12243047650,23500,23500,23500,23500,64
20230727,131900,12241543650,23500,23500,23500,23500,208
20230727,131800,12236655650,23550,23500,23550,23500,48
20230727,131700,12235527550,23550,23500,23550,23500,536
20230727,131600,12222931250,23500,23500,23500,23500,814
20230727,131500,12203802250,23500,23600,23600,23500,137
20230727,131400,12200582550,23550,23550,23600,23550,1448
20230727,131300,12166482100,23550,23600,23600,23550,638
20230727,131200,12151434200,23600,23550,23600,23550,139
20230727,131100,12148160450,23600,23550,23600,23550,69
20230727,131000,12146535250,23550,23600,23600,23550,500
20230727,130900,12134746750,23600,23600,23650,23600,1431
20230727,130800,12100970050,23650,23650,23650,23650,5
20230727,130700,12100851800,23650,23650,23650,23650,279
20230727,130600,12094253450,23650,23650,23650,23650,118
20230727,130500,12091462750,23600,23600,23700,23600,419
20230727,130400,12081568800,23650,23500,23650,23500,4448
20230727,130300,11976613250,23500,23550,23550,23400,4283
20230727,130200,11876190300,23550,23600,23600,23500,1046
20230727,130100,11851581300,23600,23600,23600,23600,52
20230727,130000,11850354100,23550,23550,23600,23550,819
20230727,125900,11831066500,23550,23550,23600,23500,1013
20230727,125800,11807233100,23600,23600,23600,23550,107
20230727,125700,11804713000,23550,23550,23600,23550,544
20230727,125600,11791901700,23600,23600,23600,23500,2364
20230727,125500,11736289000,23600,23600,23600,23550,14
20230727,125400,11735958950,23600,23600,23650,23600,608
20230727,125300,11721610050,23600,23550,23600,23550,1133
20230727,125200,11694918100,23550,23600,23600,23550,854
20230727,125100,11674799350,23650,23650,23650,23600,2405
20230727,125000,11618039300,23650,23650,23700,23650,617
20230727,124900,11603447150,23650,23700,23700,23650,175
20230727,124800,11599307950,23700,23750,23750,23650,319
20230727,124700,11591749600,23700,23700,23700,23700,248
20230727,124600,11585872000,23700,23700,23700,23700,177
20230727,124500,11581677100,23700,23700,23750,23700,1746
20230727,124400,11540295100,23700,23700,23700,23650,152
20230727,124300,11536699800,23700,23750,23750,23700,969
20230727,124200,11513709500,23750,23750,23750,23750,81
20230727,124100,11511785750,23750,23750,23750,23750,46
20230727,124000,11510693250,23750,23750,23750,23700,133
20230727,123900,11507534600,23750,23750,23750,23750,22
20230727,123800,11507012100,23750,23750,23800,23750,239
20230727,123700,11501335600,23750,23800,23800,23750,171
20230727,123600,11497270950,23800,23800,23800,23750,6
20230727,123500,11497128250,23800,23750,23800,23750,2132
20230727,123400,11446396250,23750,23800,23800,23750,508
20230727,123300,11434309850,23800,23750,23800,23750,502
20230727,123200,11422387300,23750,23750,23800,23750,65
20230727,123100,11420843450,23750,23700,23800,23700,1606
20230727,123000,11382711650,23700,23700,23700,23650,311
20230727,122900,11375356150,23700,23700,23700,23650,283
20230727,122800,11368658200,23700,23650,23700,23650,793
20230727,122700,11349872150,23650,23700,23750,23650,1213
20230727,122600,11321155050,23700,23700,23750,23700,699
20230727,122500,11304588650,23650,23650,23650,23600,635
20230727,122400,11289570950,23650,23650,23700,23550,3992
20230727,122300,11195336150,23700,23650,23700,23650,270
20230727,122200,11188946700,23650,23650,23700,23650,1079
20230727,122100,11163428250,23700,23750,23750,23700,1003
20230727,122000,11139653850,23700,23600,23750,23600,2836
20230727,121900,11072649800,23550,23550,23600,23550,1550
20230727,121800,11036119350,23600,23650,23700,23600,1756
20230727,121700,10994644900,23650,23700,23800,23650,797
20230727,121600,10975746050,23700,23800,23800,23700,2176
20230727,121500,10923977450,23850,23750,23850,23750,1829
20230727,121400,10880432950,23750,23800,23800,23750,474
20230727,121300,10869154750,23800,23800,23800,23800,417
20230727,121200,10859230150,23850,23800,23850,23800,444
20230727,121100,10848662850,23800,23800,23850,23800,944
20230727,121000,10826189850,23800,23750,23800,23750,742
20230727,120900,10808532900,23750,23700,23800,23650,3017
20230727,120800,10736970400,23750,23700,23750,23700,637
20230727,120700,10721873400,23700,23650,23750,23650,1904
20230727,120600,10676759000,23650,23700,23750,23650,281
20230727,120500,10670101250,23700,23750,23750,23700,661
20230727,120400,10654414150,23750,23750,23750,23750,81
20230727,120300,10652490400,23750,23750,23750,23750,248
20230727,120200,10646600400,23800,23700,23850,23650,2334
20230727,120100,10591257650,23750,23750,23750,23750,463
20230727,120000,10580261400,23750,23800,23800,23700,810
20230727,115900,10560995500,23800,23750,23800,23750,3141
20230727,115800,10486364550,23750,23700,23750,23700,575
20230727,115700,10472736800,23700,23750,23750,23700,354
20230727,115600,10464340050,23750,23850,23850,23750,232
20230727,115500,10458829850,23750,23750,23800,23750,266
20230727,115400,10452504150,23750,23850,23850,23750,1691
20230727,115300,10412293750,23850,23800,23850,23800,83
20230727,115200,10410318200,23850,23850,23850,23850,3
20230727,115100,10410246650,23850,23800,23850,23800,34
20230727,115000,10409437250,23850,23800,23850,23800,101
20230727,114900,10407032650,23800,23850,23850,23800,16
20230727,114800,10406651250,23850,23850,23900,23850,154
20230727,114700,10402978200,23900,23850,23900,23850,57
20230727,114600,10401618250,23850,23850,23850,23850,1272
20230727,114500,10371281050,23850,23900,23900,23850,158
20230727,114400,10367512250,23900,23900,23900,23850,756
20230727,114300,10349445850,23850,23900,23900,23850,541
20230727,114200,10336532850,23900,23850,23900,23850,367
20230727,114100,10327766550,23850,23850,23900,23850,56
20230727,114000,10326430850,23900,23900,23900,23900,236
20230727,113900,10320790450,23900,23900,23900,23850,302
20230727,113800,10313573150,23900,23900,23900,23900,1071
20230727,113700,10287976250,23900,23850,23900,23800,556
20230727,113600,10274715600,23800,23850,23850,23800,246
20230727,113500,10268849550,23800,23750,23800,23700,2446
20230727,113400,10210782450,23800,23700,23800,23700,1195
20230727,113300,10182422800,23700,23700,23700,23650,496
20230727,113200,10170673100,23700,23700,23750,23700,452
20230727,113100,10159960350,23700,23750,23750,23700,161
20230727,113000,10156141350,23750,23750,23750,23700,784
20230727,112900,10137551300,23750,23850,23850,23750,589
20230727,112800,10123554300,23850,23850,23900,23850,146
20230727,112700,10120069750,23850,23900,23900,23850,544
20230727,112600,10107095200,23900,23950,23950,23900,1079
20230727,112500,10081306950,23950,23900,23950,23900,1667
20230727,112400,10041462800,23850,23850,23900,23850,535
20230727,112300,10028702950,23850,23800,23850,23800,14
20230727,112200,10028369650,23800,23800,23800,23800,198
20230727,112100,10023657250,23800,23750,23850,23750,2220
20230727,112000,9970826550,23750,23750,23800,23750,220
20230727,111900,9965601350,23800,23750,23850,23750,169
20230727,111800,9961585350,23850,23800,23850,23800,1533
20230727,111700,9925087200,23800,23800,23800,23800,132
20230727,111600,9921945600,23800,23750,23850,23750,416
20230727,111500,9912043000,23750,23800,23850,23700,521
20230727,111400,9899654550,23850,23800,23850,23750,1326
20230727,111300,9868141850,23800,23850,23850,23750,1316
20230727,111200,9836878400,23850,23800,23850,23800,208
20230727,111100,9831923350,23850,23800,23850,23800,605
20230727,111000,9817517350,23750,23800,23800,23750,456
20230727,110900,9806684800,23800,23700,23800,23700,1229
20230727,110800,9777509000,23750,23750,23750,23700,2441
20230727,110700,9719591450,23750,23800,23850,23750,832
20230727,110600,9699797750,23800,23850,23900,23800,644
20230727,110500,9684439550,23850,23950,23950,23850,240
20230727,110400,9678707600,23950,23900,23950,23850,557
20230727,110300,9665416200,23900,23950,24000,23850,2440
20230727,110200,9607147300,24000,23950,24000,23900,474
20230727,110100,9595795000,23950,24000,24000,23950,818
20230727,110000,9576175500,24000,24000,24050,24000,812
20230727,105900,9556673850,24000,24000,24050,23950,3400
20230727,105800,9475081950,24000,24000,24050,24000,3952
20230727,105700,9380233300,23950,23950,23950,23950,854
20230727,105600,9359780000,23850,23900,24000,23850,634
20230727,105500,9344610550,23950,23950,23950,23900,315
20230727,105400,9337074450,23950,23950,23950,23900,138
20230727,105300,9333776100,23900,23950,23950,23900,380
20230727,105200,9324678600,23900,23950,23950,23850,392
20230727,105100,9315319100,23950,23800,23950,23800,1605
20230727,105000,9276950450,23900,23800,23900,23800,963
20230727,104900,9253988150,23850,23850,23850,23800,598
20230727,104800,9239752850,23850,23850,23850,23800,139
20230727,104700,9236437750,23850,23850,23900,23850,786
20230727,104600,9217668800,23850,23750,23850,23750,948
20230727,104500,9195091850,23800,23800,23850,23750,140
20230727,104400,9191758150,23800,23850,23850,23700,770
20230727,104300,9173470800,23750,23800,23850,23750,5269
20230727,104200,9048122000,23800,23800,23850,23800,485
20230727,104100,9036564500,23800,24000,24000,23800,498
20230727,104000,9024675950,23950,23850,23950,23850,1281
20230727,103900,8994011600,23900,23800,23900,23800,849
20230727,103800,8973757850,23750,23850,23850,23750,1829
20230727,103700,8930235400,23850,23900,23950,23850,2188
20230727,103600,8877952300,23950,24000,24000,23900,2071
20230727,103500,8828356250,24000,24000,24100,24000,1915
20230727,103400,8782348550,24100,24050,24150,23950,7280
20230727,103300,8607103700,24050,24000,24100,23950,8216
20230727,103200,8409419550,24100,24050,24100,23950,3782
20230727,103100,8318536950,24050,23900,24050,23900,4171
20230727,103000,8218487700,23900,23900,23950,23900,2551
20230727,102900,8157508050,23850,23900,23900,23850,1596
20230727,102800,8119414050,23900,23850,23900,23850,1411
20230727,102700,8085761650,23850,23850,23900,23800,1805
20230727,102600,8042713300,23800,23750,23850,23750,1268
20230727,102500,8012522400,23750,23800,23850,23750,1423
20230727,102400,7978684200,23850,23800,23850,23800,328
20230727,102300,7970876550,23850,23850,23900,23800,881
20230727,102200,7949859300,23850,23950,23950,23850,1174
20230727,102100,7921811550,23950,23850,23950,23850,993
20230727,102000,7898034450,23800,23750,23900,23750,2767
20230727,101900,7832078200,23800,23800,23800,23550,4036
20230727,101800,7736605100,23800,23750,23800,23700,840
20230727,101700,7716617450,23750,23800,23800,23700,1124
20230727,101600,7689955950,23800,23850,23850,23800,952
20230727,101500,7667295650,23850,23800,23900,23800,3770
20230727,101400,7577433900,23850,23950,23950,23850,3325
20230727,101300,7498000350,24000,24100,24150,23950,4388
20230727,101200,7392406600,24150,24050,24150,24000,4912
20230727,101100,7274182350,24050,24100,24150,23950,3878
20230727,101000,7180910100,24100,24150,24200,24050,6291
20230727,100900,7029173250,24150,24050,24150,24000,9349
20230727,100800,6804304900,24050,23950,24050,23950,8867
20230727,100700,6591647400,23950,23900,24000,23900,13106
20230727,100600,6277760850,23900,23800,23900,23750,10601
20230727,100500,6024738350,23700,23750,23800,23650,9712
20230727,100400,5794165350,23750,23550,23750,23550,9113
20230727,100300,5578662450,23550,23600,23650,23550,1965
20230727,100200,5532293350,23600,23500,23600,23500,1904
20230727,100100,5487440950,23500,23450,23500,23400,1064
20230727,100000,5462454300,23450,23500,23550,23450,516
20230727,095900,5450324000,23500,23500,23550,23450,2198
20230727,095800,5398686400,23500,23400,23500,23400,1726
20230727,095700,5358234000,23450,23450,23450,23400,626
20230727,095600,5343560000,23400,23350,23400,23350,787
20230727,095500,5325150150,23400,23300,23400,23300,1923
20230727,095400,5280231250,23350,23350,23400,23350,1098
20230727,095300,5254587750,23350,23350,23400,23350,1492
20230727,095200,5219749350,23300,23300,23300,23300,241
20230727,095100,5214134050,23350,23300,23350,23250,966
20230727,095000,5191626150,23300,23250,23300,23200,943
20230727,094900,5169701300,23300,23250,23300,23250,1991
20230727,094800,5123356100,23250,23250,23250,23200,222
20230727,094700,5118197900,23250,23300,23300,23200,1624
20230727,094600,5080432250,23300,23300,23350,23250,1095
20230727,094500,5054921150,23300,23350,23400,23300,2752
20230727,094400,4990728750,23400,23350,23400,23350,112
20230727,094300,4988111800,23450,23400,23450,23350,1634
20230727,094200,4949931650,23400,23400,23450,23300,2790
20230727,094100,4884763850,23400,23400,23450,23400,654
20230727,094000,4869459850,23500,23450,23500,23450,1087
20230727,093900,4843969550,23450,23450,23500,23450,654
20230727,093800,4828623600,23500,23400,23500,23400,845
20230727,093700,4808803050,23450,23350,23450,23350,3856
20230727,093600,4718710200,23350,23350,23400,23300,1292
20230727,093500,4688537700,23350,23450,23500,23300,2675
20230727,093400,4625989650,23450,23500,23550,23450,1065
20230727,093300,4600967200,23550,23550,23550,23450,689
20230727,093200,4584781450,23500,23650,23650,23500,3313
20230727,093100,4506827150,23650,23550,23650,23550,1893
20230727,093000,4462211850,23550,23450,23550,23400,2075
20230727,092900,4413563800,23450,23450,23500,23450,2068
20230727,092800,4365059800,23450,23700,23750,23450,6633
20230727,092700,4208225900,23700,23700,23750,23650,8916
20230727,092600,3997025850,23700,23650,23750,23650,3491
20230727,092500,3914308600,23650,23600,23700,23600,6597
20230727,092400,3758237550,23600,23550,23650,23500,8926
20230727,092300,3547643950,23550,23500,23600,23300,10133
20230727,092200,3309688450,23450,23500,23500,23400,2514
20230727,092100,3250689400,23500,23550,23550,23400,3788
20230727,092000,3161712400,23550,23450,23600,23400,19629
20230727,091900,2699341250,23450,23300,23450,23250,6957
20230727,091800,2536547200,23300,23300,23400,23300,4895
20230727,091700,2422308750,23250,23150,23300,23150,2146
20230727,091600,2372489250,23200,23250,23250,23150,1184
20230727,091500,2344991300,23200,23300,23300,23200,1769
20230727,091400,2303901750,23300,23000,23350,23000,4730
20230727,091300,2194393750,23000,23000,23100,23000,5121
20230727,091200,2076424850,23000,23100,23100,23000,2755
20230727,091100,2012885050,23150,23100,23150,23000,5738
20230727,091000,1880457400,23100,23250,23300,23100,4310
20230727,090900,1780436050,23250,23400,23450,23250,14049
20230727,090800,1452688300,23450,23400,23500,23350,8431
20230727,090700,1254951550,23450,23550,23550,23400,10429
20230727,090600,1010005650,23550,23300,23650,23300,12817
20230727,090500,708877150,23300,23050,23300,23050,8093
20230727,090400,521450000,23000,22950,23000,22900,3600
20230727,090300,438786950,22950,22800,23000,22800,4566
20230727,090200,334191850,22800,22800,22900,22700,3962
20230727,090100,243682750,22650,22700,22850,22650,4364
20230727,090000,144347800,22700,22550,22750,22550,6394