KissMeData/083450/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,3263918900,28850,28850,28850,28850,1791
20230727,193700,3263918900,28850,28850,28850,28850,0
20230727,193600,3263918900,28850,28850,28850,28850,0
20230727,193500,3263918900,28850,28850,28850,28850,0
20230727,193400,3263918900,28850,28850,28850,28850,0
20230727,193300,3263918900,28850,28850,28850,28850,0
20230727,193200,3263918900,28850,28850,28850,28850,0
20230727,193100,3263918900,28850,28850,28850,28850,0
20230727,193000,3263918900,28850,28850,28850,28850,0
20230727,192900,3263918900,28850,28850,28850,28850,0
20230727,192800,3263918900,28850,28850,28850,28850,0
20230727,192700,3263918900,28850,28850,28850,28850,0
20230727,192600,3263918900,28850,28850,28850,28850,0
20230727,192500,3263918900,28850,28850,28850,28850,0
20230727,192400,3263918900,28850,28850,28850,28850,0
20230727,192300,3263918900,28850,28850,28850,28850,0
20230727,192200,3263918900,28850,28850,28850,28850,0
20230727,192100,3263918900,28850,28850,28850,28850,0
20230727,192000,3263918900,28850,28850,28850,28850,0
20230727,191900,3263918900,28850,28850,28850,28850,0
20230727,191800,3263918900,28850,28850,28850,28850,0
20230727,191700,3263918900,28850,28850,28850,28850,0
20230727,191600,3263918900,28850,28850,28850,28850,0
20230727,191500,3263918900,28850,28850,28850,28850,0
20230727,191400,3263918900,28850,28850,28850,28850,0
20230727,191300,3263918900,28850,28850,28850,28850,0
20230727,191200,3263918900,28850,28850,28850,28850,0
20230727,191100,3263918900,28850,28850,28850,28850,0
20230727,191000,3263918900,28850,28850,28850,28850,0
20230727,190900,3263918900,28850,28850,28850,28850,0
20230727,190800,3263918900,28850,28850,28850,28850,1791
20230727,190700,3263918900,28850,28850,28850,28850,0
20230727,190600,3263918900,28850,28850,28850,28850,0
20230727,190500,3263918900,28850,28850,28850,28850,0
20230727,190400,3263918900,28850,28850,28850,28850,0
20230727,190300,3263918900,28850,28850,28850,28850,0
20230727,190200,3263918900,28850,28850,28850,28850,0
20230727,190100,3263918900,28850,28850,28850,28850,0
20230727,190000,3263918900,28850,28850,28850,28850,0
20230727,185900,3263918900,28850,28850,28850,28850,0
20230727,185800,3263918900,28850,28850,28850,28850,0
20230727,185700,3263918900,28850,28850,28850,28850,0
20230727,185600,3263918900,28850,28850,28850,28850,0
20230727,185500,3263918900,28850,28850,28850,28850,0
20230727,185400,3263918900,28850,28850,28850,28850,0
20230727,185300,3263918900,28850,28850,28850,28850,0
20230727,185200,3263918900,28850,28850,28850,28850,0
20230727,185100,3263918900,28850,28850,28850,28850,0
20230727,185000,3263918900,28850,28850,28850,28850,0
20230727,184900,3263918900,28850,28850,28850,28850,0
20230727,184800,3263918900,28850,28850,28850,28850,0
20230727,184700,3263918900,28850,28850,28850,28850,0
20230727,184600,3263918900,28850,28850,28850,28850,0
20230727,184500,3263918900,28850,28850,28850,28850,0
20230727,184400,3263918900,28850,28850,28850,28850,0
20230727,184300,3263918900,28850,28850,28850,28850,0
20230727,184200,3263918900,28850,28850,28850,28850,0
20230727,184100,3263918900,28850,28850,28850,28850,0
20230727,184000,3263918900,28850,28850,28850,28850,0
20230727,183900,3263918900,28850,28850,28850,28850,0
20230727,183800,3263918900,28850,28850,28850,28850,1791
20230727,183700,3263918900,28850,28850,28850,28850,0
20230727,183600,3263918900,28850,28850,28850,28850,0
20230727,183500,3263918900,28850,28850,28850,28850,0
20230727,183400,3263918900,28850,28850,28850,28850,0
20230727,183300,3263918900,28850,28850,28850,28850,0
20230727,183200,3263918900,28850,28850,28850,28850,0
20230727,183100,3263918900,28850,28850,28850,28850,0
20230727,183000,3263918900,28850,28850,28850,28850,0
20230727,182900,3263918900,28850,28850,28850,28850,0
20230727,182800,3263918900,28850,28850,28850,28850,0
20230727,182700,3263918900,28850,28850,28850,28850,0
20230727,182600,3263918900,28850,28850,28850,28850,0
20230727,182500,3263918900,28850,28850,28850,28850,0
20230727,182400,3263918900,28850,28850,28850,28850,0
20230727,182300,3263918900,28850,28850,28850,28850,0
20230727,182200,3263918900,28850,28850,28850,28850,0
20230727,182100,3263918900,28850,28850,28850,28850,0
20230727,182000,3263918900,28850,28850,28850,28850,0
20230727,181900,3263918900,28850,28850,28850,28850,0
20230727,181800,3263918900,28850,28850,28850,28850,0
20230727,181700,3263918900,28850,28850,28850,28850,0
20230727,181600,3263918900,28850,28850,28850,28850,0
20230727,181500,3263918900,28850,28850,28850,28850,0
20230727,181400,3263918900,28850,28850,28850,28850,0
20230727,181300,3263918900,28850,28850,28850,28850,0
20230727,181200,3263918900,28850,28850,28850,28850,0
20230727,181100,3263918900,28850,28850,28850,28850,0
20230727,181000,3263918900,28850,28850,28850,28850,0
20230727,180900,3263918900,28850,28850,28850,28850,0
20230727,180800,3263918900,28850,28850,28850,28850,1791
20230727,180700,3263918900,28850,28850,28850,28850,0
20230727,180600,3263918900,28850,28850,28850,28850,0
20230727,180500,3263918900,28850,28850,28850,28850,0
20230727,180400,3263918900,28850,28850,28850,28850,0
20230727,180300,3263918900,28850,28850,28850,28850,0
20230727,180200,3263918900,28850,28850,28850,28850,0
20230727,180100,3263918900,28850,28850,28850,28850,0
20230727,180000,3263918900,28850,28850,28850,28850,0
20230727,175900,3263918900,28850,28850,28850,28850,0
20230727,175800,3263918900,28850,28850,28850,28850,0
20230727,175700,3263918900,28850,28850,28850,28850,0
20230727,175600,3263918900,28850,28850,28850,28850,0
20230727,175500,3263918900,28850,28850,28850,28850,0
20230727,175400,3263918900,28850,28850,28850,28850,0
20230727,175300,3263918900,28850,28850,28850,28850,0
20230727,175200,3263918900,28850,28850,28850,28850,0
20230727,175100,3263918900,28850,28850,28850,28850,0
20230727,175000,3263918900,28850,28850,28850,28850,0
20230727,174900,3263918900,28850,28850,28850,28850,0
20230727,174800,3263918900,28850,28850,28850,28850,0
20230727,174700,3263918900,28850,28850,28850,28850,0
20230727,174600,3263918900,28850,28850,28850,28850,0
20230727,174500,3263918900,28850,28850,28850,28850,0
20230727,174400,3263918900,28850,28850,28850,28850,0
20230727,174300,3263918900,28850,28850,28850,28850,0
20230727,174200,3263918900,28850,28850,28850,28850,0
20230727,174100,3263918900,28850,28850,28850,28850,0
20230727,174000,3263918900,28850,28850,28850,28850,0
20230727,173900,3263918900,28850,28850,28850,28850,0
20230727,173800,3263918900,28850,28850,28850,28850,1791
20230727,173700,3263918900,28850,28850,28850,28850,0
20230727,173600,3263918900,28850,28850,28850,28850,0
20230727,173500,3263918900,28850,28850,28850,28850,0
20230727,173400,3263918900,28850,28850,28850,28850,0
20230727,173300,3263918900,28850,28850,28850,28850,0
20230727,173200,3263918900,28850,28850,28850,28850,0
20230727,173100,3263918900,28850,28850,28850,28850,0
20230727,173000,3263918900,28850,28850,28850,28850,0
20230727,172900,3263918900,28850,28850,28850,28850,0
20230727,172800,3263918900,28850,28850,28850,28850,0
20230727,172700,3263918900,28850,28850,28850,28850,0
20230727,172600,3263918900,28850,28850,28850,28850,0
20230727,172500,3263918900,28850,28850,28850,28850,0
20230727,172400,3263918900,28850,28850,28850,28850,0
20230727,172300,3263918900,28850,28850,28850,28850,0
20230727,172200,3263918900,28850,28850,28850,28850,0
20230727,172100,3263918900,28850,28850,28850,28850,0
20230727,172000,3263918900,28850,28850,28850,28850,0
20230727,171900,3263918900,28850,28850,28850,28850,0
20230727,171800,3263918900,28850,28850,28850,28850,0
20230727,171700,3263918900,28850,28850,28850,28850,0
20230727,171600,3263918900,28850,28850,28850,28850,0
20230727,171500,3263918900,28850,28850,28850,28850,0
20230727,171400,3263918900,28850,28850,28850,28850,0
20230727,171300,3263918900,28850,28850,28850,28850,0
20230727,171200,3263918900,28850,28850,28850,28850,0
20230727,171100,3263918900,28850,28850,28850,28850,0
20230727,171000,3263918900,28850,28850,28850,28850,0
20230727,170900,3263918900,28850,28850,28850,28850,0
20230727,170800,3263918900,28850,28850,28850,28850,1791
20230727,170700,3263918900,28850,28850,28850,28850,0
20230727,170600,3263918900,28850,28850,28850,28850,0
20230727,170500,3263918900,28850,28850,28850,28850,0
20230727,170400,3263918900,28850,28850,28850,28850,0
20230727,170300,3263918900,28850,28850,28850,28850,0
20230727,170200,3263918900,28850,28850,28850,28850,0
20230727,170100,3263918900,28850,28850,28850,28850,0
20230727,170000,3263918900,28850,28850,28850,28850,0
20230727,165900,3263918900,28850,28850,28850,28850,0
20230727,165800,3263918900,28850,28850,28850,28850,0
20230727,165700,3263918900,28850,28850,28850,28850,0
20230727,165600,3263918900,28850,28850,28850,28850,0
20230727,165500,3263918900,28850,28850,28850,28850,0
20230727,165400,3263918900,28850,28850,28850,28850,0
20230727,165300,3263918900,28850,28850,28850,28850,0
20230727,165200,3263918900,28850,28850,28850,28850,0
20230727,165100,3263918900,28850,28850,28850,28850,0
20230727,165000,3263918900,28850,28850,28850,28850,0
20230727,164900,3263918900,28850,28850,28850,28850,0
20230727,164800,3263918900,28850,28850,28850,28850,0
20230727,164700,3263918900,28850,28850,28850,28850,0
20230727,164600,3263918900,28850,28850,28850,28850,0
20230727,164500,3263918900,28850,28850,28850,28850,0
20230727,164400,3263918900,28850,28850,28850,28850,0
20230727,164300,3263918900,28850,28850,28850,28850,0
20230727,164200,3263918900,28850,28850,28850,28850,0
20230727,164100,3263918900,28850,28850,28850,28850,0
20230727,164000,3263918900,28850,28850,28850,28850,0
20230727,163900,3263918900,28850,28850,28850,28850,0
20230727,163800,3263918900,28850,28850,28850,28850,1791
20230727,163700,3263918900,28850,28850,28850,28850,0
20230727,163600,3263918900,28850,28850,28850,28850,0
20230727,163500,3263918900,28850,28850,28850,28850,0
20230727,163400,3263918900,28850,28850,28850,28850,0
20230727,163300,3263918900,28850,28850,28850,28850,0
20230727,163200,3263918900,28850,28850,28850,28850,0
20230727,163100,3263918900,28850,28850,28850,28850,0
20230727,163000,3263918900,28850,28850,28850,28850,0
20230727,162900,3263918900,28850,28850,28850,28850,0
20230727,162800,3263918900,28850,28850,28850,28850,0
20230727,162700,3263918900,28850,28850,28850,28850,0
20230727,162600,3263918900,28850,28850,28850,28850,0
20230727,162500,3263918900,28850,28850,28850,28850,0
20230727,162400,3263918900,28850,28850,28850,28850,0
20230727,162300,3263918900,28850,28850,28850,28850,0
20230727,162200,3263918900,28850,28850,28850,28850,0
20230727,162100,3263918900,28850,28850,28850,28850,0
20230727,162000,3263918900,28850,28850,28850,28850,0
20230727,161900,3263918900,28850,28850,28850,28850,0
20230727,161800,3263918900,28850,28850,28850,28850,0
20230727,161700,3263918900,28850,28850,28850,28850,0
20230727,161600,3263918900,28850,28850,28850,28850,0
20230727,161500,3263918900,28850,28850,28850,28850,0
20230727,161400,3263918900,28850,28850,28850,28850,0
20230727,161300,3263918900,28850,28850,28850,28850,0
20230727,161200,3263918900,28850,28850,28850,28850,0
20230727,161100,3263918900,28850,28850,28850,28850,0
20230727,161000,3263918900,28850,28850,28850,28850,0
20230727,160900,3263918900,28850,28850,28850,28850,0
20230727,160800,3263918900,28850,28850,28850,28850,1791
20230727,160700,3263918900,28850,28850,28850,28850,0
20230727,160600,3263918900,28850,28850,28850,28850,0
20230727,160500,3263918900,28850,28850,28850,28850,0
20230727,160400,3263918900,28850,28850,28850,28850,0
20230727,160300,3263918900,28850,28850,28850,28850,0
20230727,160200,3263918900,28850,28850,28850,28850,0
20230727,160100,3263918900,28850,28850,28850,28850,0
20230727,160000,3263918900,28850,28850,28850,28850,0
20230727,155900,3263918900,28850,28850,28850,28850,0
20230727,155800,3263918900,28850,28850,28850,28850,0
20230727,155700,3263918900,28850,28850,28850,28850,0
20230727,155600,3263918900,28850,28850,28850,28850,0
20230727,155500,3263918900,28850,28850,28850,28850,0
20230727,155400,3263918900,28850,28850,28850,28850,0
20230727,155300,3263918900,28850,28850,28850,28850,0
20230727,155200,3263918900,28850,28850,28850,28850,0
20230727,155100,3263918900,28850,28850,28850,28850,0
20230727,155000,3263918900,28850,28850,28850,28850,0
20230727,154900,3263918900,28850,28850,28850,28850,0
20230727,154800,3263918900,28850,28850,28850,28850,0
20230727,154700,3263918900,28850,28850,28850,28850,0
20230727,154600,3263918900,28850,28850,28850,28850,0
20230727,154500,3263918900,28850,28850,28850,28850,0
20230727,154400,3263918900,28850,28850,28850,28850,0
20230727,154300,3263918900,28850,28850,28850,28850,0
20230727,154200,3263918900,28850,28850,28850,28850,0
20230727,154100,3263918900,28850,28850,28850,28850,0
20230727,154000,3263918900,28850,28850,28850,28850,0
20230727,153900,3263918900,28850,28850,28850,28850,0
20230727,153800,3263918900,28850,28850,28850,28850,1791
20230727,153700,3263918900,28850,28850,28850,28850,0
20230727,153600,3263918900,28850,28850,28850,28850,0
20230727,153500,3263918900,28850,28850,28850,28850,0
20230727,153400,3263918900,28850,28850,28850,28850,0
20230727,153300,3263918900,28850,28850,28850,28850,0
20230727,153200,3263918900,28850,28850,28850,28850,0
20230727,153100,3263918900,28850,28850,28850,28850,0
20230727,153000,3263918900,28850,28850,28850,28850,1791
20230727,152900,3212248550,28750,28750,28750,28750,0
20230727,152800,3212248550,28750,28750,28750,28750,0
20230727,152700,3212248550,28750,28750,28750,28750,0
20230727,152600,3212248550,28750,28750,28750,28750,0
20230727,152500,3212248550,28750,28750,28750,28750,0
20230727,152400,3212248550,28750,28750,28750,28750,0
20230727,152300,3212248550,28750,28750,28750,28750,0
20230727,152200,3212248550,28750,28750,28750,28750,0
20230727,152100,3212248550,28750,28750,28750,28750,0
20230727,152000,3212248550,28750,28750,28750,28750,0
20230727,151900,3212248550,28750,28750,28750,28750,110
20230727,151800,3209086050,28800,28800,28800,28800,16
20230727,151700,3208625250,28800,28850,28850,28800,265
20230727,151600,3200980150,28600,28800,28850,28600,1601
20230727,151500,3154957300,28800,28850,28850,28800,196
20230727,151400,3149312400,28850,28900,28900,28600,1317
20230727,151300,3111572500,28900,28700,28900,28650,392
20230727,151200,3100329200,28800,28800,28800,28700,1563
20230727,151100,3055468700,28800,28750,28800,28700,228
20230727,151000,3048919500,28800,28750,28800,28700,178
20230727,150900,3043795100,28850,28800,28850,28700,1269
20230727,150800,3007301000,28800,28800,28800,28800,49
20230727,150700,3005889800,28800,28800,28800,28800,807
20230727,150600,2982648200,28800,28850,28850,28800,465
20230727,150500,2969235900,28850,28850,28900,28850,324
20230727,150400,2959888350,28850,28900,28900,28850,500
20230727,150300,2945438950,28900,28900,28900,28900,121
20230727,150200,2941942050,28900,28950,28950,28900,5
20230727,150100,2941797400,28950,28950,29000,28950,111
20230727,150000,2938583400,28950,29000,29000,28950,478
20230727,145900,2924725350,29000,28950,29000,28950,763
20230727,145800,2902604100,28900,28850,28900,28850,826
20230727,145700,2878736700,28850,28900,28900,28850,270
20230727,145600,2870938850,28900,28900,28900,28900,344
20230727,145500,2860997250,28900,28900,28950,28850,593
20230727,145400,2843850100,28900,28900,28950,28900,623
20230727,145300,2825844350,28950,28900,28950,28850,477
20230727,145200,2812058600,28850,28850,28850,28850,169
20230727,145100,2807182950,28850,28850,28850,28850,0
20230727,145000,2807182950,28850,28850,28850,28850,5
20230727,144900,2807038700,28850,28850,28850,28850,40
20230727,144800,2805884700,28850,28850,28850,28850,203
20230727,144700,2800028150,28850,28900,28900,28850,356
20230727,144600,2789747750,28900,28950,28950,28900,18
20230727,144500,2789227500,28900,28900,28900,28900,33
20230727,144400,2788273800,28950,28950,28950,28900,255
20230727,144300,2780901550,28950,28950,28950,28950,1
20230727,144200,2780872600,28950,29000,29000,28950,479
20230727,144100,2767005450,28950,28950,28950,28950,164
20230727,144000,2762257650,28950,29000,29050,28950,261
20230727,143900,2754689000,29000,29000,29000,29000,110
20230727,143800,2751499000,28950,28950,28950,28950,17
20230727,143700,2751006850,28950,29000,29000,28950,723
20230727,143600,2730040500,28950,28900,28950,28900,215
20230727,143500,2723818550,28950,28950,28950,28950,300
20230727,143400,2715133550,28950,28950,28950,28950,160
20230727,143300,2710501550,28950,28950,28950,28950,76
20230727,143200,2708301350,28950,29000,29000,28950,202
20230727,143100,2702450950,29000,29000,29000,29000,0
20230727,143000,2702450950,29000,28950,29000,28950,69
20230727,142900,2700451150,29000,28950,29000,28950,836
20230727,142800,2676215050,28950,28950,28950,28950,16
20230727,142700,2675751850,28950,29000,29000,28950,141
20230727,142600,2671665400,29000,29000,29000,29000,130
20230727,142500,2667895400,28950,29000,29000,28950,474
20230727,142400,2654171600,29000,29000,29000,29000,92
20230727,142300,2651503600,29000,29000,29000,29000,276
20230727,142200,2643499600,29050,29050,29050,29050,69
20230727,142100,2641495150,29050,29100,29100,29050,114
20230727,142000,2638183300,29100,29000,29100,29000,412
20230727,141900,2626214250,28950,28950,29000,28950,1988
20230727,141800,2568563350,29000,28950,29000,28900,1613
20230727,141700,2521817250,28950,28950,28950,28950,56
20230727,141600,2520196050,29000,28950,29000,28950,515
20230727,141500,2505286300,29000,29000,29000,29000,5
20230727,141400,2505141300,29000,28950,29000,28950,11
20230727,141300,2504822800,28950,28950,28950,28950,192
20230727,141200,2499264400,28950,28950,28950,28900,475
20230727,141100,2485528150,28900,29000,29000,28900,2022
20230727,141000,2426934300,29000,28950,29000,28950,212
20230727,140900,2420796700,28950,28950,28950,28900,1249
20230727,140800,2384638450,28950,28850,28950,28850,3444
20230727,140700,2285060650,28850,28850,28850,28850,23
20230727,140600,2284397100,28850,28900,28900,28850,84
20230727,140500,2281971300,28900,28900,28900,28900,6
20230727,140400,2281797900,28850,28850,28850,28850,71
20230727,140300,2279749550,28900,28900,28900,28900,2
20230727,140200,2279691750,28900,28800,28900,28800,71
20230727,140100,2277646850,28800,28800,28800,28800,3
20230727,140000,2277560450,28800,28850,28850,28800,355
20230727,135900,2267323050,28900,28900,28900,28900,2
20230727,135800,2267265250,28800,28800,28800,28800,20
20230727,135700,2266689250,28750,28850,28850,28750,334
20230727,135600,2257053650,28800,28800,28800,28800,71
20230727,135500,2255008850,28850,28850,28850,28850,0
20230727,135400,2255008850,28850,28850,28850,28800,474
20230727,135300,2241349950,28800,28800,28800,28800,53
20230727,135200,2239823550,28800,28800,28800,28800,810
20230727,135100,2216495550,28800,28800,28800,28800,1
20230727,135000,2216466750,28800,28750,28850,28750,1296
20230727,134900,2179172850,28750,28800,28800,28750,420
20230727,134800,2167078000,28800,28800,28800,28750,208
20230727,134700,2161087650,28800,28800,28800,28800,40
20230727,134600,2159935650,28800,28800,28800,28800,32
20230727,134500,2159014050,28800,28750,28800,28750,11
20230727,134400,2158697300,28700,28750,28750,28700,61
20230727,134300,2156946350,28800,28800,28800,28800,5
20230727,134200,2156802350,28800,28750,28800,28750,363
20230727,134100,2146365950,28700,28700,28700,28700,298
20230727,134000,2137813350,28700,28650,28700,28650,21
20230727,133900,2137210950,28650,28650,28650,28650,106
20230727,133800,2134174050,28650,28650,28650,28650,25
20230727,133700,2133457800,28650,28550,28650,28550,4
20230727,133600,2133343300,28600,28600,28600,28600,0
20230727,133500,2133343300,28600,28650,28700,28600,60
20230727,133400,2131622400,28700,28600,28700,28600,274
20230727,133300,2123782550,28600,28550,28600,28550,104
20230727,133200,2120812850,28600,28600,28600,28550,101
20230727,133100,2117925100,28600,28600,28600,28600,23
20230727,133000,2117267300,28600,28550,28600,28550,330
20230727,132900,2107844300,28600,28600,28600,28600,100
20230727,132800,2104984300,28650,28650,28650,28650,0
20230727,132700,2104984300,28650,28650,28650,28650,14
20230727,132600,2104583200,28650,28650,28650,28650,3
20230727,132500,2104497250,28650,28600,28650,28600,149
20230727,132400,2100233000,28600,28600,28600,28600,57
20230727,132300,2098602800,28600,28600,28600,28600,38
20230727,132200,2097516000,28650,28600,28650,28600,51
20230727,132100,2096054900,28600,28600,28600,28600,0
20230727,132000,2096054900,28600,28700,28700,28600,317
20230727,131900,2086973500,28700,28700,28700,28700,50
20230727,131800,2085538500,28700,28650,28700,28650,197
20230727,131700,2079889600,28700,28650,28700,28650,117
20230727,131600,2076533050,28650,28650,28650,28650,58
20230727,131500,2074871350,28700,28700,28700,28700,3
20230727,131400,2074785250,28550,28550,28550,28550,0
20230727,131300,2074785250,28550,28650,28700,28550,576
20230727,131200,2058277750,28650,28650,28650,28650,0
20230727,131100,2058277750,28650,28700,28700,28650,31
20230727,131000,2057389550,28700,28700,28700,28700,0
20230727,130900,2057389550,28700,28700,28700,28700,3
20230727,130800,2057303450,28750,28750,28750,28750,17
20230727,130700,2056814700,28650,28650,28650,28650,0
20230727,130600,2056814700,28650,28700,28700,28650,107
20230727,130500,2053747100,28750,28750,28750,28750,102
20230727,130400,2050814600,28650,28650,28650,28650,101
20230727,130300,2047920950,28650,28600,28650,28600,809
20230727,130200,2024768500,28550,28600,28650,28550,40
20230727,130100,2023625950,28550,28700,28750,28550,119
20230727,130000,2020220300,28750,28700,28750,28700,145
20230727,125900,2016052850,28700,28650,28700,28650,308
20230727,125800,2007223250,28700,28700,28700,28700,68
20230727,125700,2005271650,28700,28700,28700,28700,3
20230727,125600,2005185550,28600,28600,28600,28600,9
20230727,125500,2004928150,28600,28650,28650,28600,321
20230727,125400,1995745100,28550,28650,28750,28550,1349
20230727,125300,1957056050,28550,28550,28550,28550,8
20230727,125200,1956827650,28550,28650,28650,28550,718
20230727,125100,1936326800,28650,28650,28650,28650,137
20230727,125000,1932401750,28700,28700,28700,28700,0
20230727,124900,1932401750,28700,28700,28700,28700,51
20230727,124800,1930938050,28650,28600,28650,28600,96
20230727,124700,1928187700,28600,28600,28600,28600,2
20230727,124600,1928130500,28650,28650,28650,28650,0
20230727,124500,1928130500,28650,28600,28650,28600,501
20230727,124400,1913796850,28650,28650,28650,28650,4
20230727,124300,1913682250,28700,28700,28700,28700,9
20230727,124200,1913423950,28500,28500,28500,28500,0
20230727,124100,1913423950,28500,28500,28500,28500,0
20230727,124000,1913423950,28500,28550,28550,28500,50
20230727,123900,1911998750,28650,28650,28650,28650,40
20230727,123800,1910852750,28700,28600,28700,28600,3
20230727,123700,1910766750,28600,28700,28700,28600,33
20230727,123600,1909819950,28700,28700,28700,28700,1
20230727,123500,1909791250,28700,28650,28700,28650,68
20230727,123400,1907842450,28650,28600,28650,28600,124
20230727,123300,1904296000,28600,28650,28650,28600,17
20230727,123200,1903809250,28650,28650,28650,28650,118
20230727,123100,1900428550,28600,28550,28600,28550,308
20230727,123000,1891625450,28500,28500,28500,28500,219
20230727,122900,1885383950,28450,28450,28500,28450,11
20230727,122800,1885070950,28450,28450,28450,28450,75
20230727,122700,1882937200,28450,28450,28450,28450,11
20230727,122600,1882624250,28450,28450,28450,28450,2
20230727,122500,1882567350,28450,28450,28450,28450,68
20230727,122400,1880632750,28350,28350,28350,28350,5
20230727,122300,1880491000,28350,28350,28350,28350,0
20230727,122200,1880491000,28350,28300,28350,28300,352
20230727,122100,1870529200,28300,28300,28350,28300,197
20230727,122000,1864950900,28350,28350,28350,28350,10
20230727,121900,1864667400,28350,28350,28350,28350,321
20230727,121800,1855567050,28300,28350,28350,28300,150
20230727,121700,1851317000,28450,28450,28450,28450,0
20230727,121600,1851317000,28450,28450,28450,28450,0
20230727,121500,1851317000,28450,28300,28450,28300,108
20230727,121400,1848254800,28450,28450,28450,28450,3
20230727,121300,1848169450,28300,28450,28450,28300,7
20230727,121200,1847970900,28300,28500,28500,28300,114
20230727,121100,1844744200,28350,28400,28400,28350,1253
20230727,121000,1809206350,28400,28500,28500,28400,210
20230727,120900,1803234100,28550,28500,28550,28500,151
20230727,120800,1798927300,28500,28550,28600,28500,282
20230727,120700,1790872200,28500,28500,28500,28500,10
20230727,120600,1790587200,28500,28450,28500,28450,2978
20230727,120500,1705861750,28450,28500,28500,28450,90
20230727,120400,1703297750,28500,28500,28500,28500,0
20230727,120300,1703297750,28500,28500,28500,28500,699
20230727,120200,1683376250,28500,28500,28500,28500,1
20230727,120100,1683347750,28450,28450,28450,28450,74
20230727,120000,1681242450,28450,28450,28450,28450,0
20230727,115900,1681242450,28450,28500,28500,28450,100
20230727,115800,1678393400,28500,28500,28500,28500,115
20230727,115700,1675115900,28500,28500,28500,28500,0
20230727,115600,1675115900,28500,28550,28550,28500,300
20230727,115500,1666559250,28550,28550,28550,28550,3
20230727,115400,1666473600,28550,28600,28600,28550,73
20230727,115300,1664389350,28600,28600,28600,28600,9
20230727,115200,1664131950,28600,28600,28600,28600,908
20230727,115100,1638163150,28600,28600,28600,28600,0
20230727,115000,1638163150,28600,28600,28600,28600,20
20230727,114900,1637591150,28700,28700,28700,28650,49
20230727,114800,1636186550,28650,28650,28650,28650,1
20230727,114700,1636157900,28650,28700,28700,28650,54
20230727,114600,1634608600,28700,28700,28700,28700,20
20230727,114500,1634034600,28700,28700,28700,28700,32
20230727,114400,1633116200,28700,28700,28700,28700,1
20230727,114300,1633087500,28700,28700,28700,28700,88
20230727,114200,1630561900,28700,28700,28700,28700,15
20230727,114100,1630131400,28750,28750,28750,28750,8
20230727,114000,1629901400,28800,28800,28800,28800,1
20230727,113900,1629872600,28800,28800,28800,28800,159
20230727,113800,1625293400,28800,28750,28800,28750,10
20230727,113700,1625005600,28750,28750,28750,28750,86
20230727,113600,1622533100,28650,28750,28750,28650,31
20230727,113500,1621641950,28750,28700,28750,28700,6
20230727,113400,1621469600,28600,28550,28700,28550,359
20230727,113300,1611191300,28700,28550,28700,28550,10
20230727,113200,1610905350,28550,28600,28600,28550,559
20230727,113100,1594935800,28650,28700,28700,28650,633
20230727,113000,1576787900,28750,28750,28750,28750,662
20230727,112900,1557755400,28750,28800,28800,28750,353
20230727,112800,1547596500,28800,28800,28800,28800,0
20230727,112700,1547596500,28800,28850,28850,28800,7
20230727,112600,1547394750,28800,28900,28900,28800,646
20230727,112500,1528782950,28900,28800,28900,28800,177
20230727,112400,1523670250,28900,28900,28900,28900,622
20230727,112300,1505694450,28900,28900,28950,28900,1734
20230727,112200,1455552000,28850,28850,28850,28800,610
20230727,112100,1437954550,28850,28750,28850,28750,175
20230727,112000,1432921950,28750,28800,28800,28750,210
20230727,111900,1426881500,28850,28750,28850,28750,950
20230727,111800,1399554350,28800,28750,28850,28750,544
20230727,111700,1383881950,28750,28800,28800,28750,41
20230727,111600,1382701700,28750,28850,28850,28750,524
20230727,111500,1367585300,28850,28850,28850,28850,61
20230727,111400,1365825450,28850,28800,28850,28750,194
20230727,111300,1360235300,28800,28800,28800,28800,467
20230727,111200,1346785700,28900,28900,28900,28800,231
20230727,111100,1340119800,28900,28850,28900,28850,101
20230727,111000,1337203400,28900,28900,28900,28800,409
20230727,110900,1325388300,28850,28800,28850,28800,995
20230727,110800,1296684400,28800,28750,28800,28750,264
20230727,110700,1289081250,28800,28800,28800,28800,586
20230727,110600,1272204450,28800,28800,28800,28750,357
20230727,110500,1261928200,28750,28700,28800,28700,1178
20230727,110400,1228030450,28700,28700,28750,28700,323
20230727,110300,1218752000,28700,28650,28700,28650,39
20230727,110200,1217633750,28650,28700,28800,28650,451
20230727,110100,1204667000,28700,28600,28700,28600,2071
20230727,110000,1145294600,28600,28600,28600,28600,155
20230727,105900,1140861600,28600,28550,28600,28550,1050
20230727,105800,1110849600,28550,28500,28550,28500,103
20230727,105700,1107909000,28550,28500,28550,28500,11
20230727,105600,1107595350,28500,28500,28500,28500,221
20230727,105500,1101296850,28500,28400,28600,28400,4993
20230727,105400,958803600,28350,28350,28350,28350,52
20230727,105300,957329400,28400,28400,28400,28400,584
20230727,105200,940743800,28400,28400,28400,28400,20
20230727,105100,940175800,28400,28350,28400,28350,48
20230727,105000,938814100,28350,28350,28450,28350,32
20230727,104900,937904400,28350,28450,28450,28350,464
20230727,104800,924743600,28500,28450,28500,28450,36
20230727,104700,923718800,28450,28450,28450,28450,155
20230727,104600,919309050,28450,28450,28450,28350,473
20230727,104500,905854700,28450,28400,28450,28400,172
20230727,104400,900964350,28400,28400,28400,28400,20
20230727,104300,900396350,28400,28400,28400,28400,4
20230727,104200,900282750,28450,28350,28450,28350,550
20230727,104100,884645350,28350,28350,28500,28350,1382
20230727,104000,845383200,28300,28250,28300,28200,792
20230727,103900,822983150,28250,28250,28250,28250,20
20230727,103800,822418150,28250,28250,28250,28250,0
20230727,103700,822418150,28250,28250,28250,28250,25
20230727,103600,821711900,28250,28250,28250,28250,11
20230727,103500,821401150,28250,28250,28250,28250,18
20230727,103400,820892650,28250,28250,28250,28250,5
20230727,103300,820751400,28250,28250,28250,28250,45
20230727,103200,819480150,28250,28250,28250,28250,134
20230727,103100,815694650,28300,28200,28300,28200,424
20230727,103000,803711350,28200,28100,28200,28050,101
20230727,102900,800877600,28100,28200,28250,28100,76
20230727,102800,798733400,28150,28150,28150,28150,1
20230727,102700,798705250,28150,28200,28200,28100,103
20230727,102600,795804400,28200,28200,28200,28200,0
20230727,102500,795804400,28200,28200,28200,28200,0
20230727,102400,795804400,28200,28200,28200,28200,10
20230727,102300,795522400,28100,28100,28100,28100,5
20230727,102200,795381900,28200,28200,28200,28200,2
20230727,102100,795325500,28200,28050,28200,28050,315
20230727,102000,786451100,28050,28050,28050,28050,1
20230727,101900,786423050,28050,28050,28050,28050,2
20230727,101800,786366950,28150,28150,28150,28150,20
20230727,101700,785803950,28150,28150,28150,28100,112
20230727,101600,782656150,28150,28150,28150,28150,2
20230727,101500,782599850,28150,28000,28150,28000,370
20230727,101400,772207350,28000,27950,28100,27900,183
20230727,101300,767094800,27950,27950,27950,27950,0
20230727,101200,767094800,27950,27950,27950,27950,0
20230727,101100,767094800,27950,27950,27950,27950,40
20230727,101000,765976800,27950,28100,28100,27950,111
20230727,100900,762863700,28100,28100,28100,28100,0
20230727,100800,762863700,28100,28100,28100,28100,44
20230727,100700,761627300,28100,28000,28100,28000,292
20230727,100600,753439550,27900,27900,27900,27900,40
20230727,100500,752323550,27850,27900,27900,27850,78
20230727,100400,750151050,27850,27900,27900,27850,381
20230727,100300,739522900,27900,27950,27950,27900,823
20230727,100200,716525650,28000,28000,28000,28000,452
20230727,100100,703869650,28050,28000,28050,28000,71
20230727,100000,701880150,28050,28100,28100,28050,2
20230727,095900,701824000,28050,28100,28100,28050,198
20230727,095800,696269600,28100,28100,28100,28100,110
20230727,095700,693178600,28150,28100,28150,28100,185
20230727,095600,687976650,28100,28100,28100,28100,406
20230727,095500,676568050,28100,28100,28100,28100,35
20230727,095400,675584550,28000,28000,28050,28000,379
20230727,095300,664970850,28050,28100,28100,28050,11
20230727,095200,664662250,28100,27950,28150,27900,294
20230727,095100,656438000,27900,27900,27900,27900,0
20230727,095000,656438000,27900,27900,27900,27900,258
20230727,094900,649239800,27950,28150,28150,27950,654
20230727,094800,630937200,28050,28050,28050,28050,204
20230727,094700,625215000,28050,28000,28050,28000,129
20230727,094600,621602550,28050,28200,28200,28050,497
20230727,094500,607629850,28250,28250,28250,28250,10
20230727,094400,607347350,28250,28250,28250,28250,1
20230727,094300,607319100,28250,28250,28250,28200,413
20230727,094200,595652350,28300,28300,28300,28250,264
20230727,094100,588183650,28300,27950,28300,27950,1058
20230727,094000,558407500,28100,28100,28100,28100,36
20230727,093900,557395900,28100,27900,28100,27900,280
20230727,093800,549582100,27900,28000,28100,27900,183
20230727,093700,544443600,28000,28000,28000,28000,37
20230727,093600,543407600,28000,27950,28000,27900,357
20230727,093500,533418850,28000,28150,28150,27950,1838
20230727,093400,481887500,28150,28150,28150,28150,16
20230727,093300,481437100,28150,28050,28150,28050,478
20230727,093200,468017300,28100,28150,28150,28100,1133
20230727,093100,436177300,28250,28250,28250,28250,5
20230727,093000,436036050,28250,28200,28250,28200,153
20230727,092900,431720950,28200,28250,28250,28200,80
20230727,092800,429463450,28100,28100,28100,28100,76
20230727,092700,427327850,28100,28000,28100,28000,1261
20230727,092600,392010450,28000,28000,28000,28000,40
20230727,092500,390890450,28000,28050,28050,28000,42
20230727,092400,389713850,28050,28050,28050,28000,552
20230727,092300,374230350,28000,28100,28100,28000,952
20230727,092200,347498500,28100,28100,28200,28100,180
20230727,092100,342440300,28100,28150,28150,28100,100
20230727,092000,339628300,28150,28150,28250,28100,752
20230727,091900,318422100,28200,28200,28200,28200,87
20230727,091800,315968700,28200,28200,28250,28200,104
20230727,091700,313035400,28200,28250,28300,28200,646
20230727,091600,294779950,28250,28250,28250,28200,201
20230727,091500,289101850,28250,28050,28250,28050,222
20230727,091400,282833150,28200,28000,28200,28000,637
20230727,091300,264911600,28050,28050,28100,28050,74
20230727,091200,262834050,28000,28000,28000,28000,170
20230727,091100,258074050,28000,28050,28050,28000,269
20230727,091000,250529600,28050,28050,28200,28050,302
20230727,090900,242057150,28000,28350,28400,28000,926
20230727,090800,216018450,28200,28150,28700,28150,2687
20230727,090700,139728750,28100,28000,28100,28000,115
20230727,090600,136497750,28000,28000,28050,27950,1316
20230727,090500,99656300,28000,27900,28000,27800,552
20230727,090400,84233050,27900,27900,27950,27900,1984
20230727,090300,28873700,27900,27850,27950,27800,461
20230727,090200,16018750,27800,27800,27800,27800,38
20230727,090100,14962350,27700,27800,27850,27700,321
20230727,090000,6055400,27700,27800,27800,27700,218