KissMeData/084370/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,193800,15565176050,34600,34600,34600,34600,18527
20230727,193700,15565176050,34600,34600,34600,34600,0
20230727,193600,15565176050,34600,34600,34600,34600,0
20230727,193500,15565176050,34600,34600,34600,34600,0
20230727,193400,15565176050,34600,34600,34600,34600,0
20230727,193300,15565176050,34600,34600,34600,34600,0
20230727,193200,15565176050,34600,34600,34600,34600,0
20230727,193100,15565176050,34600,34600,34600,34600,0
20230727,193000,15565176050,34600,34600,34600,34600,0
20230727,192900,15565176050,34600,34600,34600,34600,0
20230727,192800,15565176050,34600,34600,34600,34600,0
20230727,192700,15565176050,34600,34600,34600,34600,0
20230727,192600,15565176050,34600,34600,34600,34600,0
20230727,192500,15565176050,34600,34600,34600,34600,0
20230727,192400,15565176050,34600,34600,34600,34600,0
20230727,192300,15565176050,34600,34600,34600,34600,0
20230727,192200,15565176050,34600,34600,34600,34600,0
20230727,192100,15565176050,34600,34600,34600,34600,0
20230727,192000,15565176050,34600,34600,34600,34600,0
20230727,191900,15565176050,34600,34600,34600,34600,0
20230727,191800,15565176050,34600,34600,34600,34600,0
20230727,191700,15565176050,34600,34600,34600,34600,0
20230727,191600,15565176050,34600,34600,34600,34600,0
20230727,191500,15565176050,34600,34600,34600,34600,0
20230727,191400,15565176050,34600,34600,34600,34600,0
20230727,191300,15565176050,34600,34600,34600,34600,0
20230727,191200,15565176050,34600,34600,34600,34600,0
20230727,191100,15565176050,34600,34600,34600,34600,0
20230727,191000,15565176050,34600,34600,34600,34600,0
20230727,190900,15565176050,34600,34600,34600,34600,0
20230727,190800,15565176050,34600,34600,34600,34600,18527
20230727,190700,15565176050,34600,34600,34600,34600,0
20230727,190600,15565176050,34600,34600,34600,34600,0
20230727,190500,15565176050,34600,34600,34600,34600,0
20230727,190400,15565176050,34600,34600,34600,34600,0
20230727,190300,15565176050,34600,34600,34600,34600,0
20230727,190200,15565176050,34600,34600,34600,34600,0
20230727,190100,15565176050,34600,34600,34600,34600,0
20230727,190000,15565176050,34600,34600,34600,34600,0
20230727,185900,15565176050,34600,34600,34600,34600,0
20230727,185800,15565176050,34600,34600,34600,34600,0
20230727,185700,15565176050,34600,34600,34600,34600,0
20230727,185600,15565176050,34600,34600,34600,34600,0
20230727,185500,15565176050,34600,34600,34600,34600,0
20230727,185400,15565176050,34600,34600,34600,34600,0
20230727,185300,15565176050,34600,34600,34600,34600,0
20230727,185200,15565176050,34600,34600,34600,34600,0
20230727,185100,15565176050,34600,34600,34600,34600,0
20230727,185000,15565176050,34600,34600,34600,34600,0
20230727,184900,15565176050,34600,34600,34600,34600,0
20230727,184800,15565176050,34600,34600,34600,34600,0
20230727,184700,15565176050,34600,34600,34600,34600,0
20230727,184600,15565176050,34600,34600,34600,34600,0
20230727,184500,15565176050,34600,34600,34600,34600,0
20230727,184400,15565176050,34600,34600,34600,34600,0
20230727,184300,15565176050,34600,34600,34600,34600,0
20230727,184200,15565176050,34600,34600,34600,34600,0
20230727,184100,15565176050,34600,34600,34600,34600,0
20230727,184000,15565176050,34600,34600,34600,34600,0
20230727,183900,15565176050,34600,34600,34600,34600,0
20230727,183800,15565176050,34600,34600,34600,34600,18527
20230727,183700,15565176050,34600,34600,34600,34600,0
20230727,183600,15565176050,34600,34600,34600,34600,0
20230727,183500,15565176050,34600,34600,34600,34600,0
20230727,183400,15565176050,34600,34600,34600,34600,0
20230727,183300,15565176050,34600,34600,34600,34600,0
20230727,183200,15565176050,34600,34600,34600,34600,0
20230727,183100,15565176050,34600,34600,34600,34600,0
20230727,183000,15565176050,34600,34600,34600,34600,0
20230727,182900,15565176050,34600,34600,34600,34600,0
20230727,182800,15565176050,34600,34600,34600,34600,0
20230727,182700,15565176050,34600,34600,34600,34600,0
20230727,182600,15565176050,34600,34600,34600,34600,0
20230727,182500,15565176050,34600,34600,34600,34600,0
20230727,182400,15565176050,34600,34600,34600,34600,0
20230727,182300,15565176050,34600,34600,34600,34600,0
20230727,182200,15565176050,34600,34600,34600,34600,0
20230727,182100,15565176050,34600,34600,34600,34600,0
20230727,182000,15565176050,34600,34600,34600,34600,0
20230727,181900,15565176050,34600,34600,34600,34600,0
20230727,181800,15565176050,34600,34600,34600,34600,0
20230727,181700,15565176050,34600,34600,34600,34600,0
20230727,181600,15565176050,34600,34600,34600,34600,0
20230727,181500,15565176050,34600,34600,34600,34600,0
20230727,181400,15565176050,34600,34600,34600,34600,0
20230727,181300,15565176050,34600,34600,34600,34600,0
20230727,181200,15565176050,34600,34600,34600,34600,0
20230727,181100,15565176050,34600,34600,34600,34600,0
20230727,181000,15565176050,34600,34600,34600,34600,0
20230727,180900,15565176050,34600,34600,34600,34600,0
20230727,180800,15565176050,34600,34600,34600,34600,18527
20230727,180700,15565176050,34600,34600,34600,34600,0
20230727,180600,15565176050,34600,34600,34600,34600,0
20230727,180500,15565176050,34600,34600,34600,34600,0
20230727,180400,15565176050,34600,34600,34600,34600,0
20230727,180300,15565176050,34600,34600,34600,34600,0
20230727,180200,15565176050,34600,34600,34600,34600,0
20230727,180100,15565176050,34600,34600,34600,34600,0
20230727,180000,15565176050,34600,34600,34600,34600,0
20230727,175900,15565176050,34600,34600,34600,34600,0
20230727,175800,15565176050,34600,34600,34600,34600,0
20230727,175700,15565176050,34600,34600,34600,34600,0
20230727,175600,15565176050,34600,34600,34600,34600,0
20230727,175500,15565176050,34600,34600,34600,34600,0
20230727,175400,15565176050,34600,34600,34600,34600,0
20230727,175300,15565176050,34600,34600,34600,34600,0
20230727,175200,15565176050,34600,34600,34600,34600,0
20230727,175100,15565176050,34600,34600,34600,34600,0
20230727,175000,15565176050,34600,34600,34600,34600,0
20230727,174900,15565176050,34600,34600,34600,34600,0
20230727,174800,15565176050,34600,34600,34600,34600,0
20230727,174700,15565176050,34600,34600,34600,34600,0
20230727,174600,15565176050,34600,34600,34600,34600,0
20230727,174500,15565176050,34600,34600,34600,34600,0
20230727,174400,15565176050,34600,34600,34600,34600,0
20230727,174300,15565176050,34600,34600,34600,34600,0
20230727,174200,15565176050,34600,34600,34600,34600,0
20230727,174100,15565176050,34600,34600,34600,34600,0
20230727,174000,15565176050,34600,34600,34600,34600,0
20230727,173900,15565176050,34600,34600,34600,34600,0
20230727,173800,15565176050,34600,34600,34600,34600,18527
20230727,173700,15565176050,34600,34600,34600,34600,0
20230727,173600,15565176050,34600,34600,34600,34600,0
20230727,173500,15565176050,34600,34600,34600,34600,0
20230727,173400,15565176050,34600,34600,34600,34600,0
20230727,173300,15565176050,34600,34600,34600,34600,0
20230727,173200,15565176050,34600,34600,34600,34600,0
20230727,173100,15565176050,34600,34600,34600,34600,0
20230727,173000,15565176050,34600,34600,34600,34600,0
20230727,172900,15565176050,34600,34600,34600,34600,0
20230727,172800,15565176050,34600,34600,34600,34600,0
20230727,172700,15565176050,34600,34600,34600,34600,0
20230727,172600,15565176050,34600,34600,34600,34600,0
20230727,172500,15565176050,34600,34600,34600,34600,0
20230727,172400,15565176050,34600,34600,34600,34600,0
20230727,172300,15565176050,34600,34600,34600,34600,0
20230727,172200,15565176050,34600,34600,34600,34600,0
20230727,172100,15565176050,34600,34600,34600,34600,0
20230727,172000,15565176050,34600,34600,34600,34600,0
20230727,171900,15565176050,34600,34600,34600,34600,0
20230727,171800,15565176050,34600,34600,34600,34600,0
20230727,171700,15565176050,34600,34600,34600,34600,0
20230727,171600,15565176050,34600,34600,34600,34600,0
20230727,171500,15565176050,34600,34600,34600,34600,0
20230727,171400,15565176050,34600,34600,34600,34600,0
20230727,171300,15565176050,34600,34600,34600,34600,0
20230727,171200,15565176050,34600,34600,34600,34600,0
20230727,171100,15565176050,34600,34600,34600,34600,0
20230727,171000,15565176050,34600,34600,34600,34600,0
20230727,170900,15565176050,34600,34600,34600,34600,0
20230727,170800,15565176050,34600,34600,34600,34600,18527
20230727,170700,15565176050,34600,34600,34600,34600,0
20230727,170600,15565176050,34600,34600,34600,34600,0
20230727,170500,15565176050,34600,34600,34600,34600,0
20230727,170400,15565176050,34600,34600,34600,34600,0
20230727,170300,15565176050,34600,34600,34600,34600,0
20230727,170200,15565176050,34600,34600,34600,34600,0
20230727,170100,15565176050,34600,34600,34600,34600,0
20230727,170000,15565176050,34600,34600,34600,34600,0
20230727,165900,15565176050,34600,34600,34600,34600,0
20230727,165800,15565176050,34600,34600,34600,34600,0
20230727,165700,15565176050,34600,34600,34600,34600,0
20230727,165600,15565176050,34600,34600,34600,34600,0
20230727,165500,15565176050,34600,34600,34600,34600,0
20230727,165400,15565176050,34600,34600,34600,34600,0
20230727,165300,15565176050,34600,34600,34600,34600,0
20230727,165200,15565176050,34600,34600,34600,34600,0
20230727,165100,15565176050,34600,34600,34600,34600,0
20230727,165000,15565176050,34600,34600,34600,34600,0
20230727,164900,15565176050,34600,34600,34600,34600,0
20230727,164800,15565176050,34600,34600,34600,34600,0
20230727,164700,15565176050,34600,34600,34600,34600,0
20230727,164600,15565176050,34600,34600,34600,34600,0
20230727,164500,15565176050,34600,34600,34600,34600,0
20230727,164400,15565176050,34600,34600,34600,34600,0
20230727,164300,15565176050,34600,34600,34600,34600,0
20230727,164200,15565176050,34600,34600,34600,34600,0
20230727,164100,15565176050,34600,34600,34600,34600,0
20230727,164000,15565176050,34600,34600,34600,34600,0
20230727,163900,15565176050,34600,34600,34600,34600,0
20230727,163800,15565176050,34600,34600,34600,34600,18527
20230727,163700,15565176050,34600,34600,34600,34600,0
20230727,163600,15565176050,34600,34600,34600,34600,0
20230727,163500,15565176050,34600,34600,34600,34600,0
20230727,163400,15565176050,34600,34600,34600,34600,0
20230727,163300,15565176050,34600,34600,34600,34600,0
20230727,163200,15565176050,34600,34600,34600,34600,0
20230727,163100,15565176050,34600,34600,34600,34600,0
20230727,163000,15565176050,34600,34600,34600,34600,0
20230727,162900,15565176050,34600,34600,34600,34600,0
20230727,162800,15565176050,34600,34600,34600,34600,0
20230727,162700,15565176050,34600,34600,34600,34600,0
20230727,162600,15565176050,34600,34600,34600,34600,0
20230727,162500,15565176050,34600,34600,34600,34600,0
20230727,162400,15565176050,34600,34600,34600,34600,0
20230727,162300,15565176050,34600,34600,34600,34600,0
20230727,162200,15565176050,34600,34600,34600,34600,0
20230727,162100,15565176050,34600,34600,34600,34600,0
20230727,162000,15565176050,34600,34600,34600,34600,0
20230727,161900,15565176050,34600,34600,34600,34600,0
20230727,161800,15565176050,34600,34600,34600,34600,0
20230727,161700,15565176050,34600,34600,34600,34600,0
20230727,161600,15565176050,34600,34600,34600,34600,0
20230727,161500,15565176050,34600,34600,34600,34600,0
20230727,161400,15565176050,34600,34600,34600,34600,0
20230727,161300,15565176050,34600,34600,34600,34600,0
20230727,161200,15565176050,34600,34600,34600,34600,0
20230727,161100,15565176050,34600,34600,34600,34600,0
20230727,161000,15565176050,34600,34600,34600,34600,0
20230727,160900,15565176050,34600,34600,34600,34600,0
20230727,160800,15565176050,34600,34600,34600,34600,18527
20230727,160700,15565176050,34600,34600,34600,34600,0
20230727,160600,15565176050,34600,34600,34600,34600,0
20230727,160500,15565176050,34600,34600,34600,34600,0
20230727,160400,15565176050,34600,34600,34600,34600,0
20230727,160300,15565176050,34600,34600,34600,34600,0
20230727,160200,15565176050,34600,34600,34600,34600,0
20230727,160100,15565176050,34600,34600,34600,34600,0
20230727,160000,15565176050,34600,34600,34600,34600,0
20230727,155900,15565176050,34600,34600,34600,34600,0
20230727,155800,15565176050,34600,34600,34600,34600,0
20230727,155700,15565176050,34600,34600,34600,34600,0
20230727,155600,15565176050,34600,34600,34600,34600,0
20230727,155500,15565176050,34600,34600,34600,34600,0
20230727,155400,15565176050,34600,34600,34600,34600,0
20230727,155300,15565176050,34600,34600,34600,34600,0
20230727,155200,15565176050,34600,34600,34600,34600,0
20230727,155100,15565176050,34600,34600,34600,34600,0
20230727,155000,15565176050,34600,34600,34600,34600,0
20230727,154900,15565176050,34600,34600,34600,34600,0
20230727,154800,15565176050,34600,34600,34600,34600,0
20230727,154700,15565176050,34600,34600,34600,34600,0
20230727,154600,15565176050,34600,34600,34600,34600,0
20230727,154500,15565176050,34600,34600,34600,34600,0
20230727,154400,15565176050,34600,34600,34600,34600,0
20230727,154300,15565176050,34600,34600,34600,34600,0
20230727,154200,15565176050,34600,34600,34600,34600,0
20230727,154100,15565176050,34600,34600,34600,34600,0
20230727,154000,15565176050,34600,34600,34600,34600,0
20230727,153900,15565176050,34600,34600,34600,34600,0
20230727,153800,15565176050,34600,34600,34600,34600,18527
20230727,153700,15565176050,34600,34600,34600,34600,0
20230727,153600,15565176050,34600,34600,34600,34600,0
20230727,153500,15565176050,34600,34600,34600,34600,0
20230727,153400,15565176050,34600,34600,34600,34600,0
20230727,153300,15565176050,34600,34600,34600,34600,0
20230727,153200,15565176050,34600,34600,34600,34600,0
20230727,153100,15565176050,34600,34600,34600,34600,0
20230727,153000,15565176050,34600,34600,34600,34600,18527
20230727,152900,14924141850,34550,34550,34550,34550,0
20230727,152800,14924141850,34550,34550,34550,34550,0
20230727,152700,14924141850,34550,34550,34550,34550,0
20230727,152600,14924141850,34550,34550,34550,34550,0
20230727,152500,14924141850,34550,34550,34550,34550,0
20230727,152400,14924141850,34550,34550,34550,34550,0
20230727,152300,14924141850,34550,34550,34550,34550,0
20230727,152200,14924141850,34550,34550,34550,34550,0
20230727,152100,14924141850,34550,34550,34550,34550,0
20230727,152000,14924141850,34550,34550,34550,34550,0
20230727,151900,14924141850,34550,34500,34550,34450,6057
20230727,151800,14715173350,34500,34450,34500,34450,1220
20230727,151700,14673109950,34450,34450,34500,34450,1351
20230727,151600,14626552550,34500,34350,34500,34350,5815
20230727,151500,14426463400,34400,34350,34400,34350,1128
20230727,151400,14387668500,34400,34350,34400,34300,5229
20230727,151300,14208058650,34300,34300,34350,34250,4613
20230727,151200,14049868800,34250,34150,34300,34150,6718
20230727,151100,13819865800,34150,34150,34200,34100,473
20230727,151000,13803706050,34100,34200,34250,34100,3420
20230727,150900,13686784200,34200,34200,34250,34150,1312
20230727,150800,13641897300,34150,34100,34200,34100,643
20230727,150700,13619935100,34150,34150,34200,34100,4219
20230727,150600,13475858750,34150,34200,34200,34150,941
20230727,150500,13443686200,34150,34250,34250,34150,557
20230727,150400,13424634000,34250,34200,34250,34200,483
20230727,150300,13408104550,34250,34250,34250,34200,367
20230727,150200,13395535850,34200,34200,34250,34150,682
20230727,150100,13372210950,34200,34150,34300,34150,1832
20230727,150000,13309511350,34150,34200,34250,34150,2121
20230727,145900,13236981600,34250,34250,34300,34200,2283
20230727,145800,13158761100,34250,34300,34300,34250,2517
20230727,145700,13072433300,34250,34250,34300,34250,2909
20230727,145600,12972782700,34250,34200,34250,34200,694
20230727,145500,12949018800,34250,34300,34300,34150,2380
20230727,145400,12867527700,34250,34250,34300,34250,776
20230727,145300,12840946150,34300,34250,34300,34250,1478
20230727,145200,12790266550,34250,34300,34300,34250,395
20230727,145100,12776725850,34300,34250,34300,34250,1681
20230727,145000,12719127150,34300,34250,34300,34200,1529
20230727,144900,12666746950,34250,34200,34250,34150,1171
20230727,144800,12626688050,34200,34150,34200,34150,1052
20230727,144700,12590726150,34150,34150,34150,34100,811
20230727,144600,12563038350,34150,34100,34150,34100,398
20230727,144500,12549449550,34150,34100,34200,34100,2173
20230727,144400,12475253050,34150,34050,34150,34050,1468
20230727,144300,12425189200,34050,34050,34100,34050,1324
20230727,144200,12380076750,34000,34050,34050,34000,657
20230727,144100,12357725650,34050,34100,34100,34050,1557
20230727,144000,12304697100,34100,34150,34150,34050,2764
20230727,143900,12210433350,34100,34100,34150,34050,638
20230727,143800,12188681050,34100,34050,34100,34050,352
20230727,143700,12176684350,34100,34150,34200,34050,1323
20230727,143600,12131547950,34150,34200,34200,34150,747
20230727,143500,12106035300,34200,34200,34250,34150,1568
20230727,143400,12052405750,34200,34250,34300,34200,960
20230727,143300,12019530700,34250,34350,34350,34250,1122
20230727,143200,11981034500,34350,34400,34400,34250,4180
20230727,143100,11837539300,34350,34350,34400,34350,1071
20230727,143000,11800718700,34400,34350,34400,34350,1445
20230727,142900,11751059700,34350,34350,34400,34300,4721
20230727,142800,11588881100,34350,34300,34350,34250,3025
20230727,142700,11485160050,34250,34250,34300,34200,778
20230727,142600,11458509900,34200,34150,34250,34150,4210
20230727,142500,11314448550,34200,34150,34250,34150,884
20230727,142400,11284221150,34150,34250,34250,34150,2001
20230727,142300,11215772700,34200,34250,34300,34150,3013
20230727,142200,11112655900,34250,34000,34250,34000,7450
20230727,142100,10858289050,34050,34050,34050,34000,869
20230727,142000,10828708250,34000,34050,34050,34000,821
20230727,141900,10800773300,34050,34000,34050,33950,1960
20230727,141800,10734130300,34000,34100,34100,33950,895
20230727,141700,10703674250,34050,34050,34100,34050,951
20230727,141600,10671277000,34050,34050,34100,34050,2123
20230727,141500,10598969000,34100,34050,34100,34000,1940
20230727,141400,10532909050,34050,34050,34100,34050,1035
20230727,141300,10497642950,34100,34100,34100,34050,695
20230727,141200,10473956500,34050,34050,34100,34050,1662
20230727,141100,10417307050,34050,34100,34100,34050,1281
20230727,141000,10373673200,34100,34100,34100,34050,2378
20230727,140900,10292599400,34000,33900,34050,33900,20230
20230727,140800,9605231200,33900,33800,33900,33800,4192
20230727,140700,9463266000,33800,33800,33850,33800,1045
20230727,140600,9427927400,33800,33850,33850,33800,835
20230727,140500,9399673900,33800,33800,33850,33800,986
20230727,140400,9366322150,33800,33850,33850,33800,491
20230727,140300,9349712250,33800,33850,33850,33800,1043
20230727,140200,9314445700,33850,33800,33900,33800,1945
20230727,140100,9248637250,33850,33850,33900,33800,494
20230727,140000,9231914550,33850,33900,33900,33850,1614
20230727,135900,9177246400,33850,33900,33900,33850,482
20230727,135800,9160911550,33850,33850,33900,33800,810
20230727,135700,9133463800,33850,33900,33900,33800,734
20230727,135600,9108614400,33850,33850,33900,33800,573
20230727,135500,9089222500,33800,33850,33900,33800,1023
20230727,135400,9054594850,33800,33850,33900,33800,1001
20230727,135300,9020690350,33900,33950,33950,33850,1733
20230727,135200,8961990250,33950,33850,33950,33850,1743
20230727,135100,8902916100,33900,33900,33900,33850,1021
20230727,135000,8868326600,33900,33850,33900,33850,672
20230727,134900,8845562100,33850,33850,33900,33850,492
20230727,134800,8828883850,33900,33850,33950,33850,859
20230727,134700,8799773100,33850,33850,33900,33850,2066
20230727,134600,8729742000,33900,33900,33950,33850,1392
20230727,134500,8682551900,33950,33900,33950,33900,999
20230727,134400,8648658250,33900,33950,33950,33900,1855
20230727,134300,8585684600,33950,33950,33950,33900,1286
20230727,134200,8542034950,33900,33900,33950,33900,1632
20230727,134100,8486661500,33850,33850,33950,33850,2779
20230727,134000,8392527350,33850,33900,33900,33800,3202
20230727,133900,8284043000,33850,33750,33900,33700,4912
20230727,133800,8117997450,33750,33750,33800,33700,2454
20230727,133700,8035161500,33750,33700,33800,33650,9535
20230727,133600,7713369400,33700,33650,33700,33650,1376
20230727,133500,7667027650,33650,33700,33700,33650,1303
20230727,133400,7623134200,33700,33750,33750,33650,1479
20230727,133300,7573254900,33650,33650,33700,33600,3227
20230727,133200,7464556600,33650,33650,33650,33600,696
20230727,133100,7441141500,33650,33650,33650,33600,667
20230727,133000,7418698350,33650,33650,33700,33600,1039
20230727,132900,7383725800,33600,33600,33650,33550,1989
20230727,132800,7316897050,33600,33600,33650,33550,1066
20230727,132700,7281091750,33600,33650,33650,33500,4351
20230727,132600,7134927350,33650,33700,33700,33650,2462
20230727,132500,7051962750,33700,33700,33750,33650,1423
20230727,132400,7004011550,33700,33700,33700,33650,800
20230727,132300,6977053500,33700,33650,33700,33600,1862
20230727,132200,6914397100,33650,33650,33650,33600,1290
20230727,132100,6871016450,33600,33650,33650,33600,955
20230727,132000,6838902400,33650,33600,33650,33550,1117
20230727,131900,6801347900,33550,33600,33600,33550,637
20230727,131800,6779953700,33600,33550,33650,33500,1342
20230727,131700,6734886800,33550,33650,33650,33550,1608
20230727,131600,6680819050,33600,33650,33650,33600,713
20230727,131500,6656838750,33650,33600,33650,33550,914
20230727,131400,6626127900,33600,33600,33650,33550,1584
20230727,131300,6572899100,33600,33600,33600,33550,1574
20230727,131200,6520012900,33550,33550,33600,33550,1895
20230727,131100,6456413500,33550,33550,33550,33500,1516
20230727,131000,6405557700,33500,33500,33550,33450,4598
20230727,130900,6251506300,33450,33450,33450,33350,1902
20230727,130800,6187908900,33500,33400,33500,33400,1486
20230727,130700,6138191350,33400,33400,33450,33350,3263
20230727,130600,6029185500,33400,33300,33450,33250,7892
20230727,130500,5765923600,33300,33300,33300,33250,483
20230727,130400,5749840000,33300,33200,33300,33200,2468
20230727,130300,5667805400,33150,33200,33200,33150,330
20230727,130200,5656849650,33150,33200,33200,33150,90
20230727,130100,5653864800,33200,33200,33200,33150,272
20230727,130000,5644843400,33150,33150,33200,33150,296
20230727,125900,5635023650,33100,33150,33200,33100,894
20230727,125800,5605381200,33150,33200,33200,33150,49
20230727,125700,5603754800,33200,33150,33200,33150,994
20230727,125600,5570754550,33150,33150,33200,33150,24
20230727,125500,5569958300,33150,33200,33200,33100,557
20230727,125400,5551501550,33200,33150,33200,33150,506
20230727,125300,5534725650,33150,33150,33150,33150,1363
20230727,125200,5489542200,33100,33100,33150,33100,706
20230727,125100,5466172800,33100,33100,33100,33050,93
20230727,125000,5463094750,33050,33100,33100,33050,66
20230727,124900,5460912850,33100,33050,33100,33050,64
20230727,124800,5458797100,33100,33100,33100,33050,169
20230727,124700,5453208300,33050,33050,33050,33000,929
20230727,124600,5422509800,33000,33000,33000,32950,501
20230727,124500,5405976850,33050,33000,33050,32950,743
20230727,124400,5381472800,33000,33000,33000,32950,281
20230727,124300,5372213250,32950,33000,33000,32950,103
20230727,124200,5368819200,33000,32950,33000,32950,79
20230727,124100,5366213650,32950,32950,32950,32950,215
20230727,124000,5359129400,32950,33000,33000,32950,37
20230727,123900,5357909350,33000,33000,33000,32950,52
20230727,123800,5356193450,32950,33000,33000,32950,14
20230727,123700,5355731550,32950,33050,33050,32950,946
20230727,123600,5324544650,33050,33050,33050,33000,1167
20230727,123500,5285981500,33100,33100,33100,33050,65
20230727,123400,5283832150,33100,33100,33100,33050,460
20230727,123300,5268606300,33150,33150,33200,33100,347
20230727,123200,5257103250,33200,33150,33200,33150,118
20230727,123100,5253191450,33050,33000,33150,33000,1273
20230727,123000,5211020100,33050,32950,33050,32950,478
20230727,122900,5195248550,32950,32950,32950,32900,396
20230727,122800,5182200450,33000,32950,33000,32950,53
20230727,122700,5180452750,33000,33050,33050,32950,1190
20230727,122600,5141163600,33050,33000,33050,33000,997
20230727,122500,5108248250,33000,33000,33000,32950,314
20230727,122400,5097886300,33000,32900,33000,32900,436
20230727,122300,5083518700,32900,32950,32950,32900,46
20230727,122200,5082003600,32900,32950,32950,32900,100
20230727,122100,5078712850,32900,32800,32950,32800,702
20230727,122000,5055644900,32800,32800,32800,32800,182
20230727,121900,5049675300,32850,32850,32850,32850,67
20230727,121800,5047474350,32850,32900,32900,32850,751
20230727,121700,5022778100,32900,32900,32950,32850,412
20230727,121600,5009224400,32900,32950,32950,32900,942
20230727,121500,4978199500,33000,32900,33000,32900,190
20230727,121400,4971939950,32900,32900,33000,32900,894
20230727,121300,4942489200,32950,32950,32950,32900,423
20230727,121200,4928552200,32950,32950,33000,32950,87
20230727,121100,4925683550,33000,32950,33000,32850,1381
20230727,121000,4880173600,33000,32900,33000,32900,1113
20230727,120900,4843521000,32900,32850,32900,32850,833
20230727,120800,4816144700,32850,32850,32850,32850,4
20230727,120700,4816013300,32850,32800,32850,32800,230
20230727,120600,4808461800,32800,32750,32800,32750,107
20230727,120500,4804955550,32750,32750,32750,32750,99
20230727,120400,4801713300,32700,32700,32750,32600,910
20230727,120300,4771969100,32700,32750,32750,32700,174
20230727,120200,4766277800,32700,32700,32750,32700,23
20230727,120100,4765525350,32750,32800,32850,32700,499
20230727,120000,4749174500,32900,32850,32900,32800,841
20230727,115900,4721546950,32850,32850,32850,32850,146
20230727,115800,4716750850,32800,32750,32800,32750,73
20230727,115700,4714357200,32700,32750,32750,32700,185
20230727,115600,4708298950,32750,32700,32750,32700,344
20230727,115500,4697048900,32600,32600,32650,32600,736
20230727,115400,4673025750,32650,32750,32750,32650,271
20230727,115300,4664173800,32650,32700,32700,32650,54
20230727,115200,4662408100,32650,32700,32700,32650,25
20230727,115100,4661590700,32700,32700,32700,32600,512
20230727,115000,4644866050,32750,32700,32750,32700,35
20230727,114900,4643719900,32700,32750,32800,32700,394
20230727,114800,4630815600,32800,32850,32850,32800,238
20230727,114700,4623007400,32900,32850,32900,32850,390
20230727,114600,4610194400,32850,32800,32900,32750,251
20230727,114500,4601956400,32750,32850,32850,32750,1076
20230727,114400,4566617750,32900,32850,32900,32850,257
20230727,114300,4558165550,32850,32850,32900,32850,148
20230727,114200,4553303600,32850,32850,32900,32850,144
20230727,114100,4548571750,32900,32850,32900,32850,169
20230727,114000,4543017750,32850,32900,32900,32850,186
20230727,113900,4536903650,32900,32900,32900,32850,32
20230727,113800,4535851350,32900,32900,32950,32850,245
20230727,113700,4527786000,32950,32950,32950,32900,173
20230727,113600,4522087650,32950,32950,33000,32950,168
20230727,113500,4516552000,32900,32850,32900,32850,17
20230727,113400,4515992850,32900,32700,32900,32700,242
20230727,113300,4508060500,32700,32700,32750,32650,241
20230727,113200,4500176050,32750,32750,32800,32750,209
20230727,113100,4493328250,32800,32850,32900,32750,487
20230727,113000,4477344050,32900,32950,32950,32850,240
20230727,112900,4469449150,32950,33000,33000,32950,290
20230727,112800,4459887500,33000,33050,33050,33000,629
20230727,112700,4439107850,33050,33250,33250,33050,373
20230727,112600,4426744250,33200,33300,33300,33200,2116
20230727,112500,4356342350,33300,33250,33300,33200,1611
20230727,112400,4302738750,33250,33250,33250,33200,425
20230727,112300,4288613950,33250,33100,33250,33100,1081
20230727,112200,4252745500,33100,33000,33100,33000,794
20230727,112100,4226530450,32950,32950,33000,32900,329
20230727,112000,4215689550,32950,33000,33000,32900,579
20230727,111900,4196611050,33000,33150,33150,32900,850
20230727,111800,4168552850,33150,33250,33250,33050,1318
20230727,111700,4124874200,33200,33200,33250,33050,1046
20230727,111600,4090166800,33200,33300,33400,33150,4216
20230727,111500,3949806100,33300,33250,33300,33150,1529
20230727,111400,3898947000,33250,33100,33250,33100,4565
20230727,111300,3747512350,33150,33100,33150,33000,1588
20230727,111200,3694956700,33100,33050,33150,33050,2001
20230727,111100,3628713350,33100,33100,33100,33050,1237
20230727,111000,3587781200,33050,33050,33100,33000,1646
20230727,110900,3533406150,33050,33000,33100,32950,7035
20230727,110800,3300991750,32950,32950,33000,32950,1178
20230727,110700,3262143050,32950,33000,33000,32900,895
20230727,110600,3232649000,33000,32900,33000,32850,976
20230727,110500,3200493950,32850,32950,33000,32850,3768
20230727,110400,3076541850,32950,32850,32950,32850,1054
20230727,110300,3041862750,32850,32800,32850,32800,1768
20230727,110200,2983818850,32750,32750,32800,32750,595
20230727,110100,2964323550,32750,32750,32800,32750,363
20230727,110000,2952434600,32750,32600,32750,32600,1382
20230727,105900,2907241650,32650,32600,32650,32600,268
20230727,105800,2898500450,32600,32600,32650,32600,367
20230727,105700,2886536150,32600,32600,32650,32600,219
20230727,105600,2879391850,32600,32650,32750,32600,2153
20230727,105500,2809123200,32600,32300,32600,32300,3806
20230727,105400,2685282250,32350,32300,32350,32300,290
20230727,105300,2675906800,32350,32350,32350,32300,83
20230727,105200,2673223550,32300,32350,32350,32300,636
20230727,105100,2652672750,32350,32400,32400,32350,31
20230727,105000,2651668550,32450,32450,32450,32350,321
20230727,104900,2641267600,32450,32400,32450,32400,107
20230727,104800,2637799300,32450,32450,32500,32400,753
20230727,104700,2613374700,32450,32500,32500,32400,476
20230727,104600,2597941900,32500,32450,32500,32450,462
20230727,104500,2582945950,32400,32300,32400,32300,1858
20230727,104400,2522757300,32350,32350,32400,32300,410
20230727,104300,2509490600,32400,32350,32400,32350,1256
20230727,104200,2468857350,32350,32300,32350,32300,61
20230727,104100,2466884750,32300,32350,32400,32300,696
20230727,104000,2444367400,32300,32150,32300,32150,149
20230727,103900,2439560600,32150,32100,32150,32050,247
20230727,103800,2431630450,32100,32050,32100,32050,426
20230727,103700,2417958300,32100,32050,32100,32050,291
20230727,103600,2408619650,32050,32100,32100,32050,32
20230727,103500,2407592600,32200,32100,32200,32050,7
20230727,103400,2407367950,32200,32150,32200,32050,324
20230727,103300,2396954100,32150,32250,32300,32150,827
20230727,103200,2370317300,32300,32200,32350,32150,1262
20230727,103100,2329616150,32200,32200,32200,32150,62
20230727,103000,2327619900,32200,32100,32200,32100,20
20230727,102900,2326976350,32100,32150,32200,32100,144
20230727,102800,2322348850,32150,32100,32150,32050,291
20230727,102700,2313007650,32000,32000,32000,32000,5
20230727,102600,2312847650,32000,31950,32000,31950,139
20230727,102500,2308404200,32000,32000,32000,31950,71
20230727,102400,2306132350,32000,31900,32000,31900,128
20230727,102300,2302042800,31950,32050,32050,31950,628
20230727,102200,2281930600,32050,32050,32100,32000,390
20230727,102100,2269428300,32050,31950,32050,31900,480
20230727,102000,2254082000,31900,31900,31950,31900,47
20230727,101900,2252582150,31850,31850,31950,31850,160
20230727,101800,2247478400,31900,31950,31950,31900,1291
20230727,101700,2206240100,31950,31950,31950,31950,2
20230727,101600,2206176200,31950,31900,32000,31900,237
20230727,101500,2198607000,31850,31800,31900,31750,1628
20230727,101400,2146776000,31850,31850,31850,31850,888
20230727,101300,2118493200,31900,31900,31900,31900,247
20230727,101200,2110613900,31850,31850,31850,31850,137
20230727,101100,2106250450,31850,31850,31850,31850,766
20230727,101000,2081853350,31850,31800,31850,31800,162
20230727,100900,2076696400,31750,31800,31800,31750,442
20230727,100800,2062655600,31800,31750,31800,31700,112
20230727,100700,2059102050,31750,31750,31750,31750,582
20230727,100600,2040623550,31700,31550,31700,31550,623
20230727,100500,2020918250,31550,31600,31600,31550,1003
20230727,100400,1989273550,31600,31700,31750,31600,2038
20230727,100300,1924738050,31700,31750,31800,31700,638
20230727,100200,1904483750,31800,31800,31800,31800,402
20230727,100100,1891700150,31850,31900,31900,31850,593
20230727,100000,1872809100,31900,31850,31900,31800,538
20230727,095900,1855680250,31800,31800,31850,31800,389
20230727,095800,1843307900,31850,31800,31850,31800,171
20230727,095700,1837867750,31800,31800,31850,31800,247
20230727,095600,1830011900,31850,31850,31850,31850,62
20230727,095500,1828037200,31850,31800,31900,31750,2306
20230727,095400,1754709350,31800,31800,31850,31800,410
20230727,095300,1741653050,31850,31950,31950,31850,373
20230727,095200,1729766700,31900,31950,31950,31900,370
20230727,095100,1717962800,31950,31850,31950,31850,338
20230727,095000,1707193800,31800,31900,31950,31800,150
20230727,094900,1702415600,31900,32050,32050,31700,1452
20230727,094800,1656094550,32000,32000,32000,31800,4735
20230727,094700,1505362400,32000,32100,32100,32000,260
20230727,094600,1497040650,32100,32150,32150,32050,333
20230727,094500,1486356700,32150,32250,32250,32100,406
20230727,094400,1473287650,32300,32300,32300,32250,250
20230727,094300,1465215150,32400,32400,32450,32350,114
20230727,094200,1461524450,32350,32400,32450,32350,589
20230727,094100,1442438800,32400,32200,32400,32200,1058
20230727,094000,1408232400,32300,32250,32300,32250,162
20230727,093900,1403007050,32300,32250,32300,32250,269
20230727,093800,1394329800,32300,32300,32300,32250,485
20230727,093700,1378685550,32300,32100,32300,32100,569
20230727,093600,1360388500,32100,32100,32100,32000,265
20230727,093500,1351895900,32050,32050,32150,32050,872
20230727,093400,1323945400,32050,32050,32100,32050,443
20230727,093300,1309728300,32050,32150,32150,32050,169
20230727,093200,1304305050,32150,32250,32300,32100,468
20230727,093100,1289238400,32250,32250,32350,32250,564
20230727,093000,1271034800,32350,32250,32350,32100,798
20230727,092900,1245323450,32300,32300,32300,32300,17
20230727,092800,1244774350,32250,32300,32350,32250,869
20230727,092700,1216708900,32250,32200,32250,32150,157
20230727,092600,1211652100,32200,32150,32200,31900,2877
20230727,092500,1119575600,32200,32200,32250,32200,189
20230727,092400,1113484700,32200,32150,32250,32150,203
20230727,092300,1106952000,32100,32250,32300,32100,779
20230727,092200,1081892350,32300,32350,32400,32300,1223
20230727,092100,1042343000,32300,32300,32350,32300,517
20230727,092000,1025643200,32300,32350,32350,32300,523
20230727,091900,1008746850,32300,32250,32350,32250,157
20230727,091800,1003670800,32250,32400,32450,32200,516
20230727,091700,986975100,32400,32450,32450,32400,537
20230727,091600,969562100,32450,32500,32500,32450,200
20230727,091500,963071850,32450,32450,32500,32450,1076
20230727,091400,928155500,32450,32200,32450,32200,1087
20230727,091300,893075900,32250,32200,32250,32200,247
20230727,091200,885113100,32200,32350,32350,32150,383
20230727,091100,872742300,32400,32300,32400,32150,389
20230727,091000,860196900,32350,32550,32600,32350,3238
20230727,090900,755229600,32550,32400,32550,32400,1339
20230727,090800,711728900,32350,32450,32550,32350,3393
20230727,090700,601440650,32450,32400,32500,32400,3401
20230727,090600,491054050,32400,32400,32600,32350,3506
20230727,090500,377257950,32400,31900,32400,31900,2947
20230727,090400,282426000,32000,31800,32000,31750,564
20230727,090300,264427750,31750,31750,31900,31750,588
20230727,090200,245716550,31800,32050,32050,31800,1413
20230727,090100,200560250,32050,31650,32050,31600,1538
20230727,090000,151475100,31600,31500,31650,31500,4808