KissMeData/095340/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194500,214625002500,107300,107300,107300,107300,22634
20230727,194400,214625002500,107300,107300,107300,107300,0
20230727,194300,214625002500,107300,107300,107300,107300,0
20230727,194200,214625002500,107300,107300,107300,107300,0
20230727,194100,214625002500,107300,107300,107300,107300,0
20230727,194000,214625002500,107300,107300,107300,107300,0
20230727,193900,214625002500,107300,107300,107300,107300,0
20230727,193800,214625002500,107300,107300,107300,107300,0
20230727,193700,214625002500,107300,107300,107300,107300,0
20230727,193600,214625002500,107300,107300,107300,107300,0
20230727,193500,214625002500,107300,107300,107300,107300,0
20230727,193400,214625002500,107300,107300,107300,107300,0
20230727,193300,214625002500,107300,107300,107300,107300,0
20230727,193200,214625002500,107300,107300,107300,107300,0
20230727,193100,214625002500,107300,107300,107300,107300,0
20230727,193000,214625002500,107300,107300,107300,107300,0
20230727,192900,214625002500,107300,107300,107300,107300,0
20230727,192800,214625002500,107300,107300,107300,107300,0
20230727,192700,214625002500,107300,107300,107300,107300,0
20230727,192600,214625002500,107300,107300,107300,107300,0
20230727,192500,214625002500,107300,107300,107300,107300,0
20230727,192400,214625002500,107300,107300,107300,107300,0
20230727,192300,214625002500,107300,107300,107300,107300,0
20230727,192200,214625002500,107300,107300,107300,107300,0
20230727,192100,214625002500,107300,107300,107300,107300,0
20230727,192000,214625002500,107300,107300,107300,107300,0
20230727,191900,214625002500,107300,107300,107300,107300,0
20230727,191800,214625002500,107300,107300,107300,107300,0
20230727,191700,214625002500,107300,107300,107300,107300,0
20230727,191600,214625002500,107300,107300,107300,107300,0
20230727,191500,214625002500,107300,107300,107300,107300,22634
20230727,191400,214625002500,107300,107300,107300,107300,0
20230727,191300,214625002500,107300,107300,107300,107300,0
20230727,191200,214625002500,107300,107300,107300,107300,0
20230727,191100,214625002500,107300,107300,107300,107300,0
20230727,191000,214625002500,107300,107300,107300,107300,0
20230727,190900,214625002500,107300,107300,107300,107300,0
20230727,190800,214625002500,107300,107300,107300,107300,0
20230727,190700,214625002500,107300,107300,107300,107300,0
20230727,190600,214625002500,107300,107300,107300,107300,0
20230727,190500,214625002500,107300,107300,107300,107300,0
20230727,190400,214625002500,107300,107300,107300,107300,0
20230727,190300,214625002500,107300,107300,107300,107300,0
20230727,190200,214625002500,107300,107300,107300,107300,0
20230727,190100,214625002500,107300,107300,107300,107300,0
20230727,190000,214625002500,107300,107300,107300,107300,0
20230727,185900,214625002500,107300,107300,107300,107300,0
20230727,185800,214625002500,107300,107300,107300,107300,0
20230727,185700,214625002500,107300,107300,107300,107300,0
20230727,185600,214625002500,107300,107300,107300,107300,0
20230727,185500,214625002500,107300,107300,107300,107300,0
20230727,185400,214625002500,107300,107300,107300,107300,0
20230727,185300,214625002500,107300,107300,107300,107300,0
20230727,185200,214625002500,107300,107300,107300,107300,0
20230727,185100,214625002500,107300,107300,107300,107300,0
20230727,185000,214625002500,107300,107300,107300,107300,0
20230727,184900,214625002500,107300,107300,107300,107300,0
20230727,184800,214625002500,107300,107300,107300,107300,0
20230727,184700,214625002500,107300,107300,107300,107300,0
20230727,184600,214625002500,107300,107300,107300,107300,0
20230727,184500,214625002500,107300,107300,107300,107300,22634
20230727,184400,214625002500,107300,107300,107300,107300,0
20230727,184300,214625002500,107300,107300,107300,107300,0
20230727,184200,214625002500,107300,107300,107300,107300,0
20230727,184100,214625002500,107300,107300,107300,107300,0
20230727,184000,214625002500,107300,107300,107300,107300,0
20230727,183900,214625002500,107300,107300,107300,107300,0
20230727,183800,214625002500,107300,107300,107300,107300,0
20230727,183700,214625002500,107300,107300,107300,107300,0
20230727,183600,214625002500,107300,107300,107300,107300,0
20230727,183500,214625002500,107300,107300,107300,107300,0
20230727,183400,214625002500,107300,107300,107300,107300,0
20230727,183300,214625002500,107300,107300,107300,107300,0
20230727,183200,214625002500,107300,107300,107300,107300,0
20230727,183100,214625002500,107300,107300,107300,107300,0
20230727,183000,214625002500,107300,107300,107300,107300,0
20230727,182900,214625002500,107300,107300,107300,107300,0
20230727,182800,214625002500,107300,107300,107300,107300,0
20230727,182700,214625002500,107300,107300,107300,107300,0
20230727,182600,214625002500,107300,107300,107300,107300,0
20230727,182500,214625002500,107300,107300,107300,107300,0
20230727,182400,214625002500,107300,107300,107300,107300,0
20230727,182300,214625002500,107300,107300,107300,107300,0
20230727,182200,214625002500,107300,107300,107300,107300,0
20230727,182100,214625002500,107300,107300,107300,107300,0
20230727,182000,214625002500,107300,107300,107300,107300,0
20230727,181900,214625002500,107300,107300,107300,107300,0
20230727,181800,214625002500,107300,107300,107300,107300,0
20230727,181700,214625002500,107300,107300,107300,107300,0
20230727,181600,214625002500,107300,107300,107300,107300,0
20230727,181500,214625002500,107300,107300,107300,107300,22634
20230727,181400,214625002500,107300,107300,107300,107300,0
20230727,181300,214625002500,107300,107300,107300,107300,0
20230727,181200,214625002500,107300,107300,107300,107300,0
20230727,181100,214625002500,107300,107300,107300,107300,0
20230727,181000,214625002500,107300,107300,107300,107300,0
20230727,180900,214625002500,107300,107300,107300,107300,0
20230727,180800,214625002500,107300,107300,107300,107300,0
20230727,180700,214625002500,107300,107300,107300,107300,0
20230727,180600,214625002500,107300,107300,107300,107300,0
20230727,180500,214625002500,107300,107300,107300,107300,0
20230727,180400,214625002500,107300,107300,107300,107300,0
20230727,180300,214625002500,107300,107300,107300,107300,0
20230727,180200,214625002500,107300,107300,107300,107300,0
20230727,180100,214625002500,107300,107300,107300,107300,0
20230727,180000,214625002500,107300,107300,107300,107300,0
20230727,175900,214625002500,107300,107300,107300,107300,0
20230727,175800,214625002500,107300,107300,107300,107300,0
20230727,175700,214625002500,107300,107300,107300,107300,0
20230727,175600,214625002500,107300,107300,107300,107300,0
20230727,175500,214625002500,107300,107300,107300,107300,0
20230727,175400,214625002500,107300,107300,107300,107300,0
20230727,175300,214625002500,107300,107300,107300,107300,0
20230727,175200,214625002500,107300,107300,107300,107300,0
20230727,175100,214625002500,107300,107300,107300,107300,0
20230727,175000,214625002500,107300,107300,107300,107300,0
20230727,174900,214625002500,107300,107300,107300,107300,0
20230727,174800,214625002500,107300,107300,107300,107300,0
20230727,174700,214625002500,107300,107300,107300,107300,0
20230727,174600,214625002500,107300,107300,107300,107300,0
20230727,174500,214625002500,107300,107300,107300,107300,22634
20230727,174400,214625002500,107300,107300,107300,107300,0
20230727,174300,214625002500,107300,107300,107300,107300,0
20230727,174200,214625002500,107300,107300,107300,107300,0
20230727,174100,214625002500,107300,107300,107300,107300,0
20230727,174000,214625002500,107300,107300,107300,107300,0
20230727,173900,214625002500,107300,107300,107300,107300,0
20230727,173800,214625002500,107300,107300,107300,107300,0
20230727,173700,214625002500,107300,107300,107300,107300,0
20230727,173600,214625002500,107300,107300,107300,107300,0
20230727,173500,214625002500,107300,107300,107300,107300,0
20230727,173400,214625002500,107300,107300,107300,107300,0
20230727,173300,214625002500,107300,107300,107300,107300,0
20230727,173200,214625002500,107300,107300,107300,107300,0
20230727,173100,214625002500,107300,107300,107300,107300,0
20230727,173000,214625002500,107300,107300,107300,107300,0
20230727,172900,214625002500,107300,107300,107300,107300,0
20230727,172800,214625002500,107300,107300,107300,107300,0
20230727,172700,214625002500,107300,107300,107300,107300,0
20230727,172600,214625002500,107300,107300,107300,107300,0
20230727,172500,214625002500,107300,107300,107300,107300,0
20230727,172400,214625002500,107300,107300,107300,107300,0
20230727,172300,214625002500,107300,107300,107300,107300,0
20230727,172200,214625002500,107300,107300,107300,107300,0
20230727,172100,214625002500,107300,107300,107300,107300,0
20230727,172000,214625002500,107300,107300,107300,107300,0
20230727,171900,214625002500,107300,107300,107300,107300,0
20230727,171800,214625002500,107300,107300,107300,107300,0
20230727,171700,214625002500,107300,107300,107300,107300,0
20230727,171600,214625002500,107300,107300,107300,107300,0
20230727,171500,214625002500,107300,107300,107300,107300,22634
20230727,171400,214625002500,107300,107300,107300,107300,0
20230727,171300,214625002500,107300,107300,107300,107300,0
20230727,171200,214625002500,107300,107300,107300,107300,0
20230727,171100,214625002500,107300,107300,107300,107300,0
20230727,171000,214625002500,107300,107300,107300,107300,0
20230727,170900,214625002500,107300,107300,107300,107300,0
20230727,170800,214625002500,107300,107300,107300,107300,0
20230727,170700,214625002500,107300,107300,107300,107300,0
20230727,170600,214625002500,107300,107300,107300,107300,0
20230727,170500,214625002500,107300,107300,107300,107300,0
20230727,170400,214625002500,107300,107300,107300,107300,0
20230727,170300,214625002500,107300,107300,107300,107300,0
20230727,170200,214625002500,107300,107300,107300,107300,0
20230727,170100,214625002500,107300,107300,107300,107300,0
20230727,170000,214625002500,107300,107300,107300,107300,0
20230727,165900,214625002500,107300,107300,107300,107300,0
20230727,165800,214625002500,107300,107300,107300,107300,0
20230727,165700,214625002500,107300,107300,107300,107300,0
20230727,165600,214625002500,107300,107300,107300,107300,0
20230727,165500,214625002500,107300,107300,107300,107300,0
20230727,165400,214625002500,107300,107300,107300,107300,0
20230727,165300,214625002500,107300,107300,107300,107300,0
20230727,165200,214625002500,107300,107300,107300,107300,0
20230727,165100,214625002500,107300,107300,107300,107300,0
20230727,165000,214625002500,107300,107300,107300,107300,0
20230727,164900,214625002500,107300,107300,107300,107300,0
20230727,164800,214625002500,107300,107300,107300,107300,0
20230727,164700,214625002500,107300,107300,107300,107300,0
20230727,164600,214625002500,107300,107300,107300,107300,0
20230727,164500,214625002500,107300,107300,107300,107300,22634
20230727,164400,214625002500,107300,107300,107300,107300,0
20230727,164300,214625002500,107300,107300,107300,107300,0
20230727,164200,214625002500,107300,107300,107300,107300,0
20230727,164100,214625002500,107300,107300,107300,107300,0
20230727,164000,214625002500,107300,107300,107300,107300,0
20230727,163900,214625002500,107300,107300,107300,107300,0
20230727,163800,214625002500,107300,107300,107300,107300,0
20230727,163700,214625002500,107300,107300,107300,107300,0
20230727,163600,214625002500,107300,107300,107300,107300,0
20230727,163500,214625002500,107300,107300,107300,107300,0
20230727,163400,214625002500,107300,107300,107300,107300,0
20230727,163300,214625002500,107300,107300,107300,107300,0
20230727,163200,214625002500,107300,107300,107300,107300,0
20230727,163100,214625002500,107300,107300,107300,107300,0
20230727,163000,214625002500,107300,107300,107300,107300,0
20230727,162900,214625002500,107300,107300,107300,107300,0
20230727,162800,214625002500,107300,107300,107300,107300,0
20230727,162700,214625002500,107300,107300,107300,107300,0
20230727,162600,214625002500,107300,107300,107300,107300,0
20230727,162500,214625002500,107300,107300,107300,107300,0
20230727,162400,214625002500,107300,107300,107300,107300,0
20230727,162300,214625002500,107300,107300,107300,107300,0
20230727,162200,214625002500,107300,107300,107300,107300,0
20230727,162100,214625002500,107300,107300,107300,107300,0
20230727,162000,214625002500,107300,107300,107300,107300,0
20230727,161900,214625002500,107300,107300,107300,107300,0
20230727,161800,214625002500,107300,107300,107300,107300,0
20230727,161700,214625002500,107300,107300,107300,107300,0
20230727,161600,214625002500,107300,107300,107300,107300,0
20230727,161500,214625002500,107300,107300,107300,107300,22634
20230727,161400,214625002500,107300,107300,107300,107300,0
20230727,161300,214625002500,107300,107300,107300,107300,0
20230727,161200,214625002500,107300,107300,107300,107300,0
20230727,161100,214625002500,107300,107300,107300,107300,0
20230727,161000,214625002500,107300,107300,107300,107300,0
20230727,160900,214625002500,107300,107300,107300,107300,0
20230727,160800,214625002500,107300,107300,107300,107300,0
20230727,160700,214625002500,107300,107300,107300,107300,0
20230727,160600,214625002500,107300,107300,107300,107300,0
20230727,160500,214625002500,107300,107300,107300,107300,0
20230727,160400,214625002500,107300,107300,107300,107300,0
20230727,160300,214625002500,107300,107300,107300,107300,0
20230727,160200,214625002500,107300,107300,107300,107300,0
20230727,160100,214625002500,107300,107300,107300,107300,0
20230727,160000,214625002500,107300,107300,107300,107300,0
20230727,155900,214625002500,107300,107300,107300,107300,0
20230727,155800,214625002500,107300,107300,107300,107300,0
20230727,155700,214625002500,107300,107300,107300,107300,0
20230727,155600,214625002500,107300,107300,107300,107300,0
20230727,155500,214625002500,107300,107300,107300,107300,0
20230727,155400,214625002500,107300,107300,107300,107300,0
20230727,155300,214625002500,107300,107300,107300,107300,0
20230727,155200,214625002500,107300,107300,107300,107300,0
20230727,155100,214625002500,107300,107300,107300,107300,0
20230727,155000,214625002500,107300,107300,107300,107300,0
20230727,154900,214625002500,107300,107300,107300,107300,0
20230727,154800,214625002500,107300,107300,107300,107300,0
20230727,154700,214625002500,107300,107300,107300,107300,0
20230727,154600,214625002500,107300,107300,107300,107300,0
20230727,154500,214625002500,107300,107300,107300,107300,22634
20230727,154400,214625002500,107300,107300,107300,107300,0
20230727,154300,214625002500,107300,107300,107300,107300,0
20230727,154200,214625002500,107300,107300,107300,107300,0
20230727,154100,214625002500,107300,107300,107300,107300,0
20230727,154000,214625002500,107300,107300,107300,107300,0
20230727,153900,214625002500,107300,107300,107300,107300,0
20230727,153800,214625002500,107300,107300,107300,107300,0
20230727,153700,214625002500,107300,107300,107300,107300,0
20230727,153600,214625002500,107300,107300,107300,107300,0
20230727,153500,214625002500,107300,107300,107300,107300,0
20230727,153400,214625002500,107300,107300,107300,107300,0
20230727,153300,214625002500,107300,107300,107300,107300,0
20230727,153200,214625002500,107300,107300,107300,107300,0
20230727,153100,214625002500,107300,107300,107300,107300,0
20230727,153000,214625002500,107300,107300,107300,107300,22634
20230727,152900,212196374300,105500,105500,105500,105500,0
20230727,152800,212196374300,105500,105500,105500,105500,0
20230727,152700,212196374300,105500,105500,105500,105500,0
20230727,152600,212196374300,105500,105500,105500,105500,0
20230727,152500,212196374300,105500,105500,105500,105500,0
20230727,152400,212196374300,105500,105500,105500,105500,0
20230727,152300,212196374300,105500,105500,105500,105500,0
20230727,152200,212196374300,105500,105500,105500,105500,0
20230727,152100,212196374300,105500,105500,105500,105500,0
20230727,152000,212196374300,105500,105500,105500,105500,0
20230727,151900,212196374300,105500,105400,105500,103900,9771
20230727,151800,211174287500,105400,106000,106400,105300,2348
20230727,151700,210925986800,106300,106200,106800,105800,2876
20230727,151600,210620880100,106400,105700,106700,105600,2733
20230727,151500,210330515600,105600,106300,106400,105400,5908
20230727,151400,209705769500,105700,107100,107200,105700,4902
20230727,151300,209184756300,107100,107000,107500,106600,2836
20230727,151200,208881100800,107000,107500,107500,106900,3344
20230727,151100,208522824800,107500,107500,107900,107400,1424
20230727,151000,208369629900,107500,108200,108200,107500,5127
20230727,150900,207817088700,108100,108000,108300,107700,3577
20230727,150800,207430751400,108000,107800,108200,107500,5340
20230727,150700,206855451600,107800,106800,107800,106600,2268
20230727,150600,206612159800,106800,106700,106800,106400,2035
20230727,150500,206395202800,106700,106400,106800,106000,5271
20230727,150400,205834868300,106400,107600,107800,106400,3794
20230727,150300,205428962900,107600,107600,107600,107100,2822
20230727,150200,205126383100,107600,108100,108300,107500,2268
20230727,150100,204881648300,108100,107800,108300,107700,1431
20230727,150000,204727131500,107800,107800,107900,107600,1400
20230727,145900,204576222200,107800,107600,108100,107400,1444
20230727,145800,204420828900,107600,107500,108000,107400,2838
20230727,145700,204115270800,107600,107900,107900,107100,3897
20230727,145600,203696180000,107800,108200,108400,107700,3044
20230727,145500,203367411900,108300,109600,109800,108100,1548
20230727,145400,203199081700,109800,109100,109800,109100,9062
20230727,145300,202206524200,109100,108400,109300,108400,1874
20230727,145200,202002269700,108400,108100,108700,108100,1694
20230727,145100,201818626900,108000,108400,108800,108000,1218
20230727,145000,201686735200,108400,108600,108700,108100,1231
20230727,144900,201553304400,108600,109000,109100,108600,1658
20230727,144800,201372837600,109000,108900,109500,108900,2498
20230727,144700,201099890500,108900,108500,109500,108500,1774
20230727,144600,200906789800,108600,108800,108800,108600,1453
20230727,144500,200748947400,108800,108800,109200,108600,1495
20230727,144400,200586087400,108800,107600,108800,107600,1685
20230727,144300,200403433000,107400,107500,108000,107100,3347
20230727,144200,200044034400,107500,108600,108700,107500,8766
20230727,144100,199098223700,108600,109000,109000,108500,3318
20230727,144000,198737858100,109100,109400,109600,109100,1884
20230727,143900,198532005100,109400,110000,110000,109300,3040
20230727,143800,198198235100,110000,109900,110100,109700,2450
20230727,143700,197928857200,109900,109200,110000,109100,1690
20230727,143600,197743800100,109100,109300,109500,109000,1922
20230727,143500,197533743300,109400,109300,109400,108800,1529
20230727,143400,197367197700,109200,109400,109500,108900,1530
20230727,143300,197200119700,109500,110200,110200,109400,2064
20230727,143200,196973584700,110000,109500,110200,109500,2541
20230727,143100,196694233500,109500,109700,109800,109500,664
20230727,143000,196621475500,109700,109700,109900,109400,890
20230727,142900,196523781400,109500,109900,110100,109400,1361
20230727,142800,196374466600,110000,109800,110200,109700,1722
20230727,142700,196185132900,109700,109000,109800,109000,1659
20230727,142600,196003394400,109100,108800,109500,108400,6777
20230727,142500,195266987900,108900,109300,109300,108900,750
20230727,142400,195185240100,109200,109400,109500,109000,1262
20230727,142300,195047583900,109400,109700,109700,108700,5519
20230727,142200,194444649100,109700,109800,109900,109500,1606
20230727,142100,194268337500,109800,109700,110000,109600,943
20230727,142000,194164811200,109700,110400,110500,109500,2012
20230727,141900,193943833100,110400,109600,110400,109500,1455
20230727,141800,193783985200,109600,110200,110200,109500,2208
20230727,141700,193541599700,110100,110900,111000,110000,3047
20230727,141600,193205230500,110800,109900,110900,109700,2114
20230727,141500,192972026200,109900,110100,110200,109600,1739
20230727,141400,192780905700,110100,110100,110100,109900,887
20230727,141300,192683325700,110200,110500,110500,109900,925
20230727,141200,192581402300,110500,110700,110800,110000,2849
20230727,141100,192267105100,110800,111100,111100,110600,1760
20230727,141000,192071889100,111100,109800,111200,109800,2023
20230727,140900,191847977600,109800,110100,110800,109700,2302
20230727,140800,191593821400,110200,109600,110700,109600,1422
20230727,140700,191436865200,109900,110500,111000,109600,3296
20230727,140600,191072918000,110500,109700,110500,109700,1048
20230727,140500,190957420000,109700,109600,110000,109600,1355
20230727,140400,190808676700,109600,110000,110000,109200,4438
20230727,140300,190322360800,110000,110300,110400,109900,1768
20230727,140200,190127719100,110300,110600,110600,110200,1616
20230727,140100,189949305900,110500,111000,111000,110400,1130
20230727,140000,189824193500,111000,110500,111000,110500,2207
20230727,135900,189579681700,110500,111000,111200,110400,766
20230727,135800,189494826000,110900,111100,111300,110500,2334
20230727,135700,189236119400,111200,111300,111400,110800,3997
20230727,135600,188791813800,111300,111000,111400,110900,1539
20230727,135500,188620905200,111000,110600,111400,110600,1994
20230727,135400,188399694500,110700,111000,111200,110100,3411
20230727,135300,188022345300,111000,111100,112500,110700,7269
20230727,135200,187210559600,111100,111400,111500,111100,2394
20230727,135100,186943838200,111500,110700,111500,110600,2681
20230727,135000,186646013300,111100,110900,111100,110400,2035
20230727,134900,186420769900,111000,111100,111500,110600,4213
20230727,134800,185952622600,111000,110800,111300,110700,2609
20230727,134700,185662765000,110800,109900,110800,109900,1856
20230727,134600,185457810800,110000,110700,110700,109800,2362
20230727,134500,185197407400,110800,110700,111200,110400,2428
20230727,134400,184928491300,110700,110100,110700,110100,1695
20230727,134300,184741234200,110000,110100,110500,110000,996
20230727,134200,184631365400,110100,110500,110800,110000,1469
20230727,134100,184469063000,110600,110100,110600,110000,1320
20230727,134000,184323484700,110100,110900,110900,110000,2754
20230727,133900,184019315500,110800,110500,111200,110100,2928
20230727,133800,183695152400,110100,111400,111900,109800,8010
20230727,133700,182807682900,111400,109800,111900,109700,10630
20230727,133600,181628382500,109800,109500,109900,109200,5535
20230727,133500,181021399700,109500,110200,110200,109500,4472
20230727,133400,180530344300,110100,108800,110200,108800,12626
20230727,133300,179144749200,108700,107800,108700,107800,2228
20230727,133200,178903231900,107900,107900,107900,107700,832
20230727,133100,178813494700,108000,107600,108000,107500,983
20230727,133000,178707579400,107600,106600,107700,106500,1940
20230727,132900,178500171200,106500,106300,106700,106100,3198
20230727,132800,178160252700,106300,107300,107400,106300,4717
20230727,132700,177656405100,107400,107800,107800,107200,3183
20230727,132600,177314547300,107800,107900,108000,107800,644
20230727,132500,177245052400,107900,108100,108200,107900,458
20230727,132400,177195582700,108100,108000,108100,107600,333
20230727,132300,177159623000,108000,107600,108100,107500,2263
20230727,132200,176916036200,107600,108100,108300,107500,1043
20230727,132100,176803517200,108000,108300,108500,107700,1428
20230727,132000,176648872400,108200,107600,108200,107600,1522
20230727,131900,176484639000,107700,107600,107700,107500,499
20230727,131800,176430932600,107800,108000,108000,107500,760
20230727,131700,176349035600,108000,107500,108100,107500,596
20230727,131600,176284774900,107500,108100,108200,107400,1059
20230727,131500,176170632000,108100,108200,108400,107600,664
20230727,131400,176098798800,108400,107900,108400,107600,1484
20230727,131300,175938170500,107900,107200,107900,107200,1247
20230727,131200,175804033400,107800,107600,108000,107100,1539
20230727,131100,175638846400,107600,108300,108300,107200,3256
20230727,131000,175287370600,108300,108300,108400,108100,1025
20230727,130900,175176386600,108300,107900,108400,107700,1024
20230727,130800,175065793700,107700,107800,108000,107600,363
20230727,130700,175026677900,107900,107900,108100,107800,504
20230727,130600,174972315200,107800,108200,108300,107700,742
20230727,130500,174892067700,108200,107900,108200,107800,461
20230727,130400,174842293400,108000,107800,108400,107800,1246
20230727,130300,174707628000,107800,107800,107800,107200,1126
20230727,130200,174586532600,107900,107500,107900,107500,654
20230727,130100,174516085600,107400,107900,108000,107200,597
20230727,130000,174451774400,108000,107000,108000,107000,1763
20230727,125900,174261695200,107400,107400,107700,107000,1072
20230727,125800,174146499200,107500,107400,107500,106700,2584
20230727,125700,173869509700,107400,107700,107900,107400,2845
20230727,125600,173563580600,107700,108300,108300,107600,1657
20230727,125500,173384739600,108200,108400,108400,107800,2305
20230727,125400,173135526600,108400,107600,108400,107600,762
20230727,125300,173053352700,107600,108700,108800,107400,2190
20230727,125200,172816389600,108700,107300,108800,107300,6589
20230727,125100,172106081000,107300,107400,107800,107300,1579
20230727,125000,171936496400,107500,108000,108000,107400,1686
20230727,124900,171755036600,108000,108400,108500,108000,1537
20230727,124800,171588655300,108000,109100,109100,108000,4165
20230727,124700,171136236200,109000,108800,109600,108800,2131
20230727,124600,170903506900,108900,107700,108900,107600,2863
20230727,124500,170594419500,107700,107500,107900,107500,6841
20230727,124400,169857839600,107600,107600,107600,107400,1653
20230727,124300,169680089500,107600,107600,107700,107400,2432
20230727,124200,169418474900,107600,107100,107600,106700,5400
20230727,124100,168840154700,107100,107400,107600,106500,6461
20230727,124000,168150003700,107500,106900,107700,106200,7277
20230727,123900,167374278800,106900,107400,107600,106900,8865
20230727,123800,166423666100,107400,108100,108200,107400,2782
20230727,123700,166123772300,108000,109200,109200,108000,2407
20230727,123600,165862388400,108900,109600,109700,108900,7777
20230727,123500,165010743100,109600,109700,110000,109600,1126
20230727,123400,164887151200,109900,109500,109900,109500,1093
20230727,123300,164767331300,109500,109800,109900,109500,481
20230727,123200,164714584500,109800,110400,110400,109700,4060
20230727,123100,164267634200,110500,109800,111200,109600,7651
20230727,123000,163421866200,109700,109400,109700,109300,1385
20230727,122900,163270147200,109300,109500,109500,109200,713
20230727,122800,163192203200,109400,109400,109500,109300,616
20230727,122700,163124840400,109400,109700,110000,109400,1063
20230727,122600,163008251000,109700,109700,109800,109200,1809
20230727,122500,162810198000,110000,109800,110000,109700,2206
20230727,122400,162567927800,109700,109600,110200,109500,2663
20230727,122300,162275288300,109600,109600,110000,109100,4583
20230727,122200,161773693600,109600,108900,109600,108800,4318
20230727,122100,161302938700,108900,107100,109400,107100,3412
20230727,122000,160933482600,107100,109100,109200,107100,16144
20230727,121900,159189703400,109100,110000,110100,109100,4455
20230727,121800,158701581300,110000,110100,110100,109400,4832
20230727,121700,158171372600,110100,111000,111000,110000,3045
20230727,121600,157835530800,111000,111800,112000,110900,4185
20230727,121500,157368849900,111800,111300,111900,111300,2952
20230727,121400,157039394800,111300,111200,111700,110700,2892
20230727,121300,156717318900,111200,110700,111400,110600,3753
20230727,121200,156300647300,110700,110300,111600,110200,4922
20230727,121100,155754374000,110200,111500,111700,109200,11183
20230727,121000,154521753700,111500,112700,114200,111100,30643
20230727,120900,151053807400,112600,111700,112800,111700,7052
20230727,120800,150260961700,111700,111100,111700,111100,2141
20230727,120700,150022469200,111100,111700,111700,111100,1904
20230727,120600,149810166600,111700,111500,111800,111400,1381
20230727,120500,149655943300,111500,111900,112000,111300,1467
20230727,120400,149492385800,111900,110500,112400,110500,8884
20230727,120300,148499337700,110400,110400,110600,110300,807
20230727,120200,148410269600,110400,111000,111000,110300,1044
20230727,120100,148294884000,111100,111800,112000,110300,7120
20230727,120000,147500805400,111900,110300,111900,109900,6863
20230727,115900,146739811100,110300,110500,110600,110200,1249
20230727,115800,146601993000,110400,110500,110700,110200,1980
20230727,115700,146383425000,110500,109600,110500,109600,4804
20230727,115600,145854107900,109600,109000,109700,109000,1682
20230727,115500,145670472800,109100,109300,109400,109000,2001
20230727,115400,145451807500,109400,109100,109800,109100,3250
20230727,115300,145096044600,109100,110300,110500,109000,3032
20230727,115200,144763352100,110300,110100,110300,109800,2933
20230727,115100,144440825000,110100,110800,110800,109900,2897
20230727,115000,144121226800,110900,111300,111400,110800,2588
20230727,114900,143833549400,111300,111100,111500,111100,2499
20230727,114800,143555298100,111100,111800,112000,111000,3802
20230727,114700,143131802400,111800,112200,112600,111700,6293
20230727,114600,142426122100,112200,112200,112600,110400,8418
20230727,114500,141484370500,112200,110500,112300,110500,6241
20230727,114400,140786603800,111500,110400,111500,109900,3415
20230727,114300,140409706700,110400,111300,111500,110300,2097
20230727,114200,140177091500,111500,110200,111500,110000,5692
20230727,114100,139546422300,110200,110600,110600,110000,2858
20230727,114000,139231161700,110600,111700,112500,110300,11433
20230727,113900,137954223400,111700,109100,111800,108900,12431
20230727,113800,136579891900,109100,109400,109500,108600,1502
20230727,113700,136415861700,109400,109200,109700,108500,3023
20230727,113600,136085371200,109200,109100,109300,109000,1151
20230727,113500,135959771600,109100,109300,109500,109100,1972
20230727,113400,135744356400,109300,108700,109400,108700,5332
20230727,113300,135162568500,108700,108100,108700,107800,2004
20230727,113200,134946069000,108100,108000,108100,107500,2081
20230727,113100,134721723300,108000,108200,108300,108000,1337
20230727,113000,134577171200,108200,108800,108800,107900,898
20230727,112900,134479823700,108800,108700,109000,108700,965
20230727,112800,134374753600,108800,108800,108900,108600,1271
20230727,112700,134236448600,108900,108600,109100,108500,2390
20230727,112600,133976410600,108600,108500,109000,108400,1594
20230727,112500,133803091800,108500,108700,108700,107900,605
20230727,112400,133737493000,108600,108400,108700,107500,2846
20230727,112300,133430047200,108400,108100,109100,108000,2114
20230727,112200,133200247400,108100,107500,108100,107300,2571
20230727,112100,132923709700,107500,107500,107900,107200,3694
20230727,112000,132526769300,107500,107800,107800,107500,1892
20230727,111900,132323155600,107800,107700,108000,107700,2240
20230727,111800,132081678500,107700,107900,108100,107600,3935
20230727,111700,131657384700,108200,108400,109800,107900,3857
20230727,111600,131239310800,108600,108100,109400,107900,4297
20230727,111500,130772978200,108100,108100,108600,108100,3273
20230727,111400,130418338600,108100,108500,108600,107900,5050
20230727,111300,129871915500,108500,108700,108800,108300,5753
20230727,111200,129247598800,108800,109200,109200,108500,4118
20230727,111100,128799768000,109000,109300,109300,108500,6678
20230727,111000,128072062300,109300,110200,110300,109000,7067
20230727,110900,127297150600,110400,111600,111700,110200,4766
20230727,110800,126769013000,111600,112700,112800,111500,12392
20230727,110700,125380438800,112800,111200,112800,110700,15778
20230727,110600,123614839300,111200,111700,111800,110800,7608
20230727,110500,122767106300,111800,110000,111800,109900,20512
20230727,110400,120494101500,109900,109300,110000,108800,4531
20230727,110300,119997539600,109300,109100,109300,108600,3839
20230727,110200,119579402900,109000,109100,109500,109000,2710
20230727,110100,119283559600,109200,108700,109500,108700,2628
20230727,110000,118996545000,108700,108100,108900,108000,879
20230727,105900,118901271700,108100,108800,109000,108100,983
20230727,105800,118794627100,108700,109200,109900,108500,8853
20230727,105700,117825984700,109100,108000,109200,107900,4891
20230727,105600,117294510400,108000,108200,108200,107900,1019
20230727,105500,117184471000,108200,107900,108600,107800,2925
20230727,105400,116868104500,107800,106700,108000,106700,1932
20230727,105300,116660552700,106600,108100,108100,106600,4525
20230727,105200,116175214900,108200,108400,108400,108000,1186
20230727,105100,116046950800,108400,108400,108900,108400,1007
20230727,105000,115937650500,108400,108200,108600,108000,715
20230727,104900,115860213500,108400,108300,108500,108000,2610
20230727,104800,115577894600,108400,109100,109200,108100,1650
20230727,104700,115398941300,109100,108400,109200,108300,1923
20230727,104600,115189950900,108400,108600,108600,108100,1332
20230727,104500,115045641600,108500,108200,108600,108000,1480
20230727,104400,114885342900,108300,108500,108700,107800,3886
20230727,104300,114464547100,108500,109400,109500,108400,2216
20230727,104200,114223406700,109300,109200,109600,109000,4736
20230727,104100,113705311300,109400,108800,109500,108300,6114
20230727,104000,113039397500,108800,108700,109400,108700,7485
20230727,103900,112223723000,108700,106900,108800,106900,4559
20230727,103800,111731281500,106900,106900,107400,106500,2240
20230727,103700,111491614100,107000,106300,107000,106100,3211
20230727,103600,111149503500,106800,106800,107400,106200,4564
20230727,103500,110663058600,106800,107000,107400,106800,1470
20230727,103400,110505648700,107000,107600,107600,107000,2245
20230727,103300,110265016300,107600,107400,107800,107400,681
20230727,103200,110191749800,107700,107400,107800,106800,1259
20230727,103100,110056635600,107400,108000,108300,106800,5942
20230727,103000,109416289300,108000,106100,108300,106000,5726
20230727,102900,108801187200,106100,108000,108500,106100,6909
20230727,102800,108058514600,108000,108100,108700,107900,6070
20230727,102700,107401764500,108000,106900,108100,106600,7733
20230727,102600,106570116100,106800,107800,107900,105200,30032
20230727,102500,103366748900,107800,110600,110700,107800,12545
20230727,102400,101998783600,110700,110000,111600,109800,6146
20230727,102300,101316957100,110200,109600,110700,109500,6770
20230727,102200,100572867500,109600,113100,113100,109600,17930
20230727,102100,98568163100,113200,110500,113200,110500,30632
20230727,102000,95131390000,110300,111100,111100,109300,11561
20230727,101900,93858839200,111100,109800,111800,109500,20360
20230727,101800,91599765000,109700,110100,110400,108300,14275
20230727,101700,90036412700,109800,112000,112000,109300,18350
20230727,101600,87997946500,111700,111700,111700,111700,0
20230727,101500,87997946500,111700,109800,111700,109500,15799
20230727,101400,86249052400,109800,108900,110900,108600,40466
20230727,101300,81800394600,108900,108300,109300,107800,10161
20230727,101200,80698004100,108400,108000,109500,107900,19042
20230727,101100,78624817600,107700,106800,108500,106700,13215
20230727,101000,77202276500,106800,106200,106800,106000,3154
20230727,100900,76866744800,106200,106300,106400,106000,1176
20230727,100800,76741919700,106300,105800,106500,105800,3223
20230727,100700,76399857900,105700,104700,106100,104600,4543
20230727,100600,75919397400,104600,104300,105700,104300,4160
20230727,100500,75483415200,104300,104000,104500,103700,15950
20230727,100400,73825277800,104000,104800,105300,104000,13570
20230727,100300,72409792200,104800,105000,106000,104000,11791
20230727,100200,71175737500,105000,106400,106500,105000,8098
20230727,100100,70320147900,106400,106000,106600,106000,2422
20230727,100000,70062641800,106000,106400,106700,106000,5321
20230727,095900,69497387900,106400,107200,107200,106200,4252
20230727,095800,69044804100,107200,105800,107600,105700,6315
20230727,095700,68369338400,105800,106900,106900,105400,11360
20230727,095600,67166140700,107000,108700,108800,106200,14004
20230727,095500,65664393900,108800,109000,109800,107200,27824
20230727,095400,62642161500,109000,106700,109000,106500,25103
20230727,095300,59928950300,106700,105900,106900,105600,5163
20230727,095200,59379761600,105800,105400,106100,105300,2755
20230727,095100,59088809800,105400,105900,106900,105400,5944
20230727,095000,58458493400,106200,105600,106500,105500,8337
20230727,094900,57574501700,105600,105000,105800,104700,5700
20230727,094800,56974534500,105000,104300,105600,104300,8651
20230727,094700,56069328000,104400,105700,105800,104300,6601
20230727,094600,55376554200,105800,105000,105800,104800,6216
20230727,094500,54722916400,104800,105200,106000,104600,4818
20230727,094400,54214759300,104700,104900,105700,104500,7439
20230727,094300,53432384900,104800,105100,105300,104300,6615
20230727,094200,52738977600,105100,107100,107100,104300,12853
20230727,094100,51383107900,107100,104400,108000,104200,19502
20230727,094000,49300849400,104300,105400,105500,104100,8054
20230727,093900,48458132600,105200,105700,106400,105200,12145
20230727,093800,47172687300,105700,105400,107100,104800,22371
20230727,093700,44798903000,105400,102900,105500,102900,21216
20230727,093600,42582760700,102800,101700,102900,101700,6516
20230727,093500,41915412400,101700,102400,102500,101600,4601
20230727,093400,41445741300,102600,102200,103200,101800,5184
20230727,093300,40914002700,102300,101500,102500,101400,5584
20230727,093200,40344892800,102100,102000,102900,101500,6237
20230727,093100,39707188900,102000,102600,102600,101400,11951
20230727,093000,38489721500,102500,102100,104500,101800,24069
20230727,092900,36002443300,102200,102500,103400,101600,25344
20230727,092800,33403292400,102300,101600,102500,101600,8620
20230727,092700,32525852600,101500,101500,101500,101500,0
20230727,092600,32525852600,101500,101200,101500,100700,9519
20230727,092500,31562241700,100700,101300,101300,100500,12004
20230727,092400,30352606700,101300,100300,101300,100000,8128
20230727,092300,29533546400,100000,100000,100800,99400,5536
20230727,092200,28979951600,100100,100600,101300,99800,10865
20230727,092100,27885241000,100900,99900,100900,99300,11184
20230727,092000,26762518800,99900,98900,99900,98800,5211
20230727,091900,26244213400,98900,99700,99900,98400,6852
20230727,091800,25566692900,99700,99500,99800,98600,3959
20230727,091700,25173506200,99900,98800,100600,98400,9551
20230727,091600,24226710200,98800,99900,100200,98700,9615
20230727,091500,23269269700,100000,100900,101000,99700,12082
20230727,091400,22057655600,100800,99200,101400,98300,27617
20230727,091300,19292773400,99600,98100,100100,98000,25035
20230727,091200,16804353000,98200,98200,98900,97800,15155
20230727,091100,15314189100,98300,96600,98400,96500,11157
20230727,091000,14224982500,96600,98600,98800,96600,11230
20230727,090900,13127995000,98600,98500,98800,97600,24892
20230727,090800,10680383500,98400,97100,98900,96800,16542
20230727,090700,9057735300,96900,96600,97200,95900,13465
20230727,090600,7756237800,96700,96300,97100,95900,16219
20230727,090500,6188858700,96200,94000,96300,93300,11055
20230727,090400,5140184900,93900,93000,94000,92800,7042
20230727,090300,4483096500,92900,92600,93400,92400,3640
20230727,090200,4144330900,92700,94100,94300,92000,13532
20230727,090100,2880890700,94100,94400,94400,93000,11616
20230727,090000,1790501400,94400,92300,94500,92200,19052