KissMeData/097520/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194600,1703921400,27050,27050,27050,27050,954
20230728,194500,1703921400,27050,27050,27050,27050,0
20230728,194400,1703921400,27050,27050,27050,27050,0
20230728,194300,1703921400,27050,27050,27050,27050,0
20230728,194200,1703921400,27050,27050,27050,27050,0
20230728,194100,1703921400,27050,27050,27050,27050,0
20230728,194000,1703921400,27050,27050,27050,27050,0
20230728,193900,1703921400,27050,27050,27050,27050,0
20230728,193800,1703921400,27050,27050,27050,27050,0
20230728,193700,1703921400,27050,27050,27050,27050,0
20230728,193600,1703921400,27050,27050,27050,27050,0
20230728,193500,1703921400,27050,27050,27050,27050,0
20230728,193400,1703921400,27050,27050,27050,27050,0
20230728,193300,1703921400,27050,27050,27050,27050,0
20230728,193200,1703921400,27050,27050,27050,27050,0
20230728,193100,1703921400,27050,27050,27050,27050,0
20230728,193000,1703921400,27050,27050,27050,27050,0
20230728,192900,1703921400,27050,27050,27050,27050,0
20230728,192800,1703921400,27050,27050,27050,27050,0
20230728,192700,1703921400,27050,27050,27050,27050,0
20230728,192600,1703921400,27050,27050,27050,27050,0
20230728,192500,1703921400,27050,27050,27050,27050,0
20230728,192400,1703921400,27050,27050,27050,27050,0
20230728,192300,1703921400,27050,27050,27050,27050,0
20230728,192200,1703921400,27050,27050,27050,27050,0
20230728,192100,1703921400,27050,27050,27050,27050,0
20230728,192000,1703921400,27050,27050,27050,27050,0
20230728,191900,1703921400,27050,27050,27050,27050,0
20230728,191800,1703921400,27050,27050,27050,27050,0
20230728,191700,1703921400,27050,27050,27050,27050,0
20230728,191600,1703921400,27050,27050,27050,27050,954
20230728,191500,1703921400,27050,27050,27050,27050,0
20230728,191400,1703921400,27050,27050,27050,27050,0
20230728,191300,1703921400,27050,27050,27050,27050,0
20230728,191200,1703921400,27050,27050,27050,27050,0
20230728,191100,1703921400,27050,27050,27050,27050,0
20230728,191000,1703921400,27050,27050,27050,27050,0
20230728,190900,1703921400,27050,27050,27050,27050,0
20230728,190800,1703921400,27050,27050,27050,27050,0
20230728,190700,1703921400,27050,27050,27050,27050,0
20230728,190600,1703921400,27050,27050,27050,27050,0
20230728,190500,1703921400,27050,27050,27050,27050,0
20230728,190400,1703921400,27050,27050,27050,27050,0
20230728,190300,1703921400,27050,27050,27050,27050,0
20230728,190200,1703921400,27050,27050,27050,27050,0
20230728,190100,1703921400,27050,27050,27050,27050,0
20230728,190000,1703921400,27050,27050,27050,27050,0
20230728,185900,1703921400,27050,27050,27050,27050,0
20230728,185800,1703921400,27050,27050,27050,27050,0
20230728,185700,1703921400,27050,27050,27050,27050,0
20230728,185600,1703921400,27050,27050,27050,27050,0
20230728,185500,1703921400,27050,27050,27050,27050,0
20230728,185400,1703921400,27050,27050,27050,27050,0
20230728,185300,1703921400,27050,27050,27050,27050,0
20230728,185200,1703921400,27050,27050,27050,27050,0
20230728,185100,1703921400,27050,27050,27050,27050,0
20230728,185000,1703921400,27050,27050,27050,27050,0
20230728,184900,1703921400,27050,27050,27050,27050,0
20230728,184800,1703921400,27050,27050,27050,27050,0
20230728,184700,1703921400,27050,27050,27050,27050,0
20230728,184600,1703921400,27050,27050,27050,27050,954
20230728,184500,1703921400,27050,27050,27050,27050,0
20230728,184400,1703921400,27050,27050,27050,27050,0
20230728,184300,1703921400,27050,27050,27050,27050,0
20230728,184200,1703921400,27050,27050,27050,27050,0
20230728,184100,1703921400,27050,27050,27050,27050,0
20230728,184000,1703921400,27050,27050,27050,27050,0
20230728,183900,1703921400,27050,27050,27050,27050,0
20230728,183800,1703921400,27050,27050,27050,27050,0
20230728,183700,1703921400,27050,27050,27050,27050,0
20230728,183600,1703921400,27050,27050,27050,27050,0
20230728,183500,1703921400,27050,27050,27050,27050,0
20230728,183400,1703921400,27050,27050,27050,27050,0
20230728,183300,1703921400,27050,27050,27050,27050,0
20230728,183200,1703921400,27050,27050,27050,27050,0
20230728,183100,1703921400,27050,27050,27050,27050,0
20230728,183000,1703921400,27050,27050,27050,27050,0
20230728,182900,1703921400,27050,27050,27050,27050,0
20230728,182800,1703921400,27050,27050,27050,27050,0
20230728,182700,1703921400,27050,27050,27050,27050,0
20230728,182600,1703921400,27050,27050,27050,27050,0
20230728,182500,1703921400,27050,27050,27050,27050,0
20230728,182400,1703921400,27050,27050,27050,27050,0
20230728,182300,1703921400,27050,27050,27050,27050,0
20230728,182200,1703921400,27050,27050,27050,27050,0
20230728,182100,1703921400,27050,27050,27050,27050,0
20230728,182000,1703921400,27050,27050,27050,27050,0
20230728,181900,1703921400,27050,27050,27050,27050,0
20230728,181800,1703921400,27050,27050,27050,27050,0
20230728,181700,1703921400,27050,27050,27050,27050,0
20230728,181600,1703921400,27050,27050,27050,27050,954
20230728,181500,1703921400,27050,27050,27050,27050,0
20230728,181400,1703921400,27050,27050,27050,27050,0
20230728,181300,1703921400,27050,27050,27050,27050,0
20230728,181200,1703921400,27050,27050,27050,27050,0
20230728,181100,1703921400,27050,27050,27050,27050,0
20230728,181000,1703921400,27050,27050,27050,27050,0
20230728,180900,1703921400,27050,27050,27050,27050,0
20230728,180800,1703921400,27050,27050,27050,27050,0
20230728,180700,1703921400,27050,27050,27050,27050,0
20230728,180600,1703921400,27050,27050,27050,27050,0
20230728,180500,1703921400,27050,27050,27050,27050,0
20230728,180400,1703921400,27050,27050,27050,27050,0
20230728,180300,1703921400,27050,27050,27050,27050,0
20230728,180200,1703921400,27050,27050,27050,27050,0
20230728,180100,1703921400,27050,27050,27050,27050,0
20230728,180000,1703921400,27050,27050,27050,27050,0
20230728,175900,1703921400,27050,27050,27050,27050,0
20230728,175800,1703921400,27050,27050,27050,27050,0
20230728,175700,1703921400,27050,27050,27050,27050,0
20230728,175600,1703921400,27050,27050,27050,27050,0
20230728,175500,1703921400,27050,27050,27050,27050,0
20230728,175400,1703921400,27050,27050,27050,27050,0
20230728,175300,1703921400,27050,27050,27050,27050,0
20230728,175200,1703921400,27050,27050,27050,27050,0
20230728,175100,1703921400,27050,27050,27050,27050,0
20230728,175000,1703921400,27050,27050,27050,27050,0
20230728,174900,1703921400,27050,27050,27050,27050,0
20230728,174800,1703921400,27050,27050,27050,27050,0
20230728,174700,1703921400,27050,27050,27050,27050,0
20230728,174600,1703921400,27050,27050,27050,27050,954
20230728,174500,1703921400,27050,27050,27050,27050,0
20230728,174400,1703921400,27050,27050,27050,27050,0
20230728,174300,1703921400,27050,27050,27050,27050,0
20230728,174200,1703921400,27050,27050,27050,27050,0
20230728,174100,1703921400,27050,27050,27050,27050,0
20230728,174000,1703921400,27050,27050,27050,27050,0
20230728,173900,1703921400,27050,27050,27050,27050,0
20230728,173800,1703921400,27050,27050,27050,27050,0
20230728,173700,1703921400,27050,27050,27050,27050,0
20230728,173600,1703921400,27050,27050,27050,27050,0
20230728,173500,1703921400,27050,27050,27050,27050,0
20230728,173400,1703921400,27050,27050,27050,27050,0
20230728,173300,1703921400,27050,27050,27050,27050,0
20230728,173200,1703921400,27050,27050,27050,27050,0
20230728,173100,1703921400,27050,27050,27050,27050,0
20230728,173000,1703921400,27050,27050,27050,27050,0
20230728,172900,1703921400,27050,27050,27050,27050,0
20230728,172800,1703921400,27050,27050,27050,27050,0
20230728,172700,1703921400,27050,27050,27050,27050,0
20230728,172600,1703921400,27050,27050,27050,27050,0
20230728,172500,1703921400,27050,27050,27050,27050,0
20230728,172400,1703921400,27050,27050,27050,27050,0
20230728,172300,1703921400,27050,27050,27050,27050,0
20230728,172200,1703921400,27050,27050,27050,27050,0
20230728,172100,1703921400,27050,27050,27050,27050,0
20230728,172000,1703921400,27050,27050,27050,27050,0
20230728,171900,1703921400,27050,27050,27050,27050,0
20230728,171800,1703921400,27050,27050,27050,27050,0
20230728,171700,1703921400,27050,27050,27050,27050,0
20230728,171600,1703921400,27050,27050,27050,27050,954
20230728,171500,1703921400,27050,27050,27050,27050,0
20230728,171400,1703921400,27050,27050,27050,27050,0
20230728,171300,1703921400,27050,27050,27050,27050,0
20230728,171200,1703921400,27050,27050,27050,27050,0
20230728,171100,1703921400,27050,27050,27050,27050,0
20230728,171000,1703921400,27050,27050,27050,27050,0
20230728,170900,1703921400,27050,27050,27050,27050,0
20230728,170800,1703921400,27050,27050,27050,27050,0
20230728,170700,1703921400,27050,27050,27050,27050,0
20230728,170600,1703921400,27050,27050,27050,27050,0
20230728,170500,1703921400,27050,27050,27050,27050,0
20230728,170400,1703921400,27050,27050,27050,27050,0
20230728,170300,1703921400,27050,27050,27050,27050,0
20230728,170200,1703921400,27050,27050,27050,27050,0
20230728,170100,1703921400,27050,27050,27050,27050,0
20230728,170000,1703921400,27050,27050,27050,27050,0
20230728,165900,1703921400,27050,27050,27050,27050,0
20230728,165800,1703921400,27050,27050,27050,27050,0
20230728,165700,1703921400,27050,27050,27050,27050,0
20230728,165600,1703921400,27050,27050,27050,27050,0
20230728,165500,1703921400,27050,27050,27050,27050,0
20230728,165400,1703921400,27050,27050,27050,27050,0
20230728,165300,1703921400,27050,27050,27050,27050,0
20230728,165200,1703921400,27050,27050,27050,27050,0
20230728,165100,1703921400,27050,27050,27050,27050,0
20230728,165000,1703921400,27050,27050,27050,27050,0
20230728,164900,1703921400,27050,27050,27050,27050,0
20230728,164800,1703921400,27050,27050,27050,27050,0
20230728,164700,1703921400,27050,27050,27050,27050,0
20230728,164600,1703921400,27050,27050,27050,27050,954
20230728,164500,1703921400,27050,27050,27050,27050,0
20230728,164400,1703921400,27050,27050,27050,27050,0
20230728,164300,1703921400,27050,27050,27050,27050,0
20230728,164200,1703921400,27050,27050,27050,27050,0
20230728,164100,1703921400,27050,27050,27050,27050,0
20230728,164000,1703921400,27050,27050,27050,27050,0
20230728,163900,1703921400,27050,27050,27050,27050,0
20230728,163800,1703921400,27050,27050,27050,27050,0
20230728,163700,1703921400,27050,27050,27050,27050,0
20230728,163600,1703921400,27050,27050,27050,27050,0
20230728,163500,1703921400,27050,27050,27050,27050,0
20230728,163400,1703921400,27050,27050,27050,27050,0
20230728,163300,1703921400,27050,27050,27050,27050,0
20230728,163200,1703921400,27050,27050,27050,27050,0
20230728,163100,1703921400,27050,27050,27050,27050,0
20230728,163000,1703921400,27050,27050,27050,27050,0
20230728,162900,1703921400,27050,27050,27050,27050,0
20230728,162800,1703921400,27050,27050,27050,27050,0
20230728,162700,1703921400,27050,27050,27050,27050,0
20230728,162600,1703921400,27050,27050,27050,27050,0
20230728,162500,1703921400,27050,27050,27050,27050,0
20230728,162400,1703921400,27050,27050,27050,27050,0
20230728,162300,1703921400,27050,27050,27050,27050,0
20230728,162200,1703921400,27050,27050,27050,27050,0
20230728,162100,1703921400,27050,27050,27050,27050,0
20230728,162000,1703921400,27050,27050,27050,27050,0
20230728,161900,1703921400,27050,27050,27050,27050,0
20230728,161800,1703921400,27050,27050,27050,27050,0
20230728,161700,1703921400,27050,27050,27050,27050,0
20230728,161600,1703921400,27050,27050,27050,27050,954
20230728,161500,1703921400,27050,27050,27050,27050,0
20230728,161400,1703921400,27050,27050,27050,27050,0
20230728,161300,1703921400,27050,27050,27050,27050,0
20230728,161200,1703921400,27050,27050,27050,27050,0
20230728,161100,1703921400,27050,27050,27050,27050,0
20230728,161000,1703921400,27050,27050,27050,27050,0
20230728,160900,1703921400,27050,27050,27050,27050,0
20230728,160800,1703921400,27050,27050,27050,27050,0
20230728,160700,1703921400,27050,27050,27050,27050,0
20230728,160600,1703921400,27050,27050,27050,27050,0
20230728,160500,1703921400,27050,27050,27050,27050,0
20230728,160400,1703921400,27050,27050,27050,27050,0
20230728,160300,1703921400,27050,27050,27050,27050,0
20230728,160200,1703921400,27050,27050,27050,27050,0
20230728,160100,1703921400,27050,27050,27050,27050,0
20230728,160000,1703921400,27050,27050,27050,27050,0
20230728,155900,1703921400,27050,27050,27050,27050,0
20230728,155800,1703921400,27050,27050,27050,27050,0
20230728,155700,1703921400,27050,27050,27050,27050,0
20230728,155600,1703921400,27050,27050,27050,27050,0
20230728,155500,1703921400,27050,27050,27050,27050,0
20230728,155400,1703921400,27050,27050,27050,27050,0
20230728,155300,1703921400,27050,27050,27050,27050,0
20230728,155200,1703921400,27050,27050,27050,27050,0
20230728,155100,1703921400,27050,27050,27050,27050,0
20230728,155000,1703921400,27050,27050,27050,27050,0
20230728,154900,1703921400,27050,27050,27050,27050,0
20230728,154800,1703921400,27050,27050,27050,27050,0
20230728,154700,1703921400,27050,27050,27050,27050,0
20230728,154600,1703921400,27050,27050,27050,27050,954
20230728,154500,1703921400,27050,27050,27050,27050,0
20230728,154400,1703921400,27050,27050,27050,27050,0
20230728,154300,1703921400,27050,27050,27050,27050,0
20230728,154200,1703921400,27050,27050,27050,27050,0
20230728,154100,1703921400,27050,27050,27050,27050,0
20230728,154000,1703921400,27050,27050,27050,27050,0
20230728,153900,1703921400,27050,27050,27050,27050,0
20230728,153800,1703921400,27050,27050,27050,27050,0
20230728,153700,1703921400,27050,27050,27050,27050,0
20230728,153600,1703921400,27050,27050,27050,27050,0
20230728,153500,1703921400,27050,27050,27050,27050,0
20230728,153400,1703921400,27050,27050,27050,27050,0
20230728,153300,1703921400,27050,27050,27050,27050,0
20230728,153200,1703921400,27050,27050,27050,27050,0
20230728,153100,1703921400,27050,27050,27050,27050,0
20230728,153000,1703921400,27050,27050,27050,27050,954
20230728,152900,1678115700,27050,27050,27050,27050,0
20230728,152800,1678115700,27050,27050,27050,27050,0
20230728,152700,1678115700,27050,27050,27050,27050,0
20230728,152600,1678115700,27050,27050,27050,27050,0
20230728,152500,1678115700,27050,27050,27050,27050,0
20230728,152400,1678115700,27050,27050,27050,27050,0
20230728,152300,1678115700,27050,27050,27050,27050,0
20230728,152200,1678115700,27050,27050,27050,27050,0
20230728,152100,1678115700,27050,27050,27050,27050,0
20230728,152000,1678115700,27050,27050,27050,27050,0
20230728,151900,1678115700,27050,27100,27150,27050,101
20230728,151800,1675379000,27100,27100,27150,27100,285
20230728,151700,1667655450,27100,27100,27150,27100,479
20230728,151600,1654674500,27100,27100,27150,27100,24
20230728,151500,1654024000,27150,27100,27150,27100,21
20230728,151400,1653454400,27100,27100,27100,27100,7
20230728,151300,1653264700,27100,27200,27200,27100,130
20230728,151200,1649733500,27150,27150,27150,27150,130
20230728,151100,1646204000,27150,27150,27150,27150,368
20230728,151000,1636212800,27150,27150,27150,27150,141
20230728,150900,1632384650,27150,27150,27150,27150,24
20230728,150800,1631733050,27150,27150,27150,27150,64
20230728,150700,1629995450,27150,27150,27150,27150,86
20230728,150600,1627660550,27150,27150,27150,27150,13
20230728,150500,1627307600,27150,27150,27150,27150,113
20230728,150400,1624239650,27150,27150,27150,27150,4
20230728,150300,1624131050,27150,27150,27150,27150,59
20230728,150200,1622529200,27150,27200,27200,27150,76
20230728,150100,1620465300,27150,27150,27150,27150,11
20230728,150000,1620166650,27150,27150,27150,27150,10
20230728,145900,1619895150,27150,27150,27150,27150,763
20230728,145800,1599179700,27150,27150,27150,27150,65
20230728,145700,1597414950,27150,27150,27150,27150,72
20230728,145600,1595460150,27150,27150,27150,27150,133
20230728,145500,1591849200,27150,27150,27150,27150,0
20230728,145400,1591849200,27150,27150,27150,27150,138
20230728,145300,1588102500,27200,27200,27200,27150,294
20230728,145200,1580106050,27200,27250,27250,27200,620
20230728,145100,1563241050,27250,27250,27250,27250,14
20230728,145000,1562859550,27250,27200,27250,27200,44
20230728,144900,1561662150,27200,27150,27200,27150,587
20230728,144800,1545695900,27150,27100,27150,27100,1151
20230728,144700,1514467800,27050,27000,27050,27000,295
20230728,144600,1506490600,27000,27000,27000,27000,161
20230728,144500,1502143600,27050,27050,27050,27050,36
20230728,144400,1501169800,27050,27050,27050,27050,47
20230728,144300,1499898450,27050,27050,27050,27050,11
20230728,144200,1499600900,27000,27050,27050,27000,21
20230728,144100,1499033400,27000,27000,27000,27000,129
20230728,144000,1495550400,27000,27050,27050,27000,63
20230728,143900,1493849350,27050,27050,27050,27050,10
20230728,143800,1493578850,27050,27050,27050,27050,1
20230728,143700,1493551800,27050,27050,27050,27050,5
20230728,143600,1493416550,27050,27050,27050,27050,374
20230728,143500,1483299850,27050,27050,27050,27050,4
20230728,143400,1483191650,27050,27050,27050,27050,0
20230728,143300,1483191650,27050,27050,27050,27050,10
20230728,143200,1482921150,27000,27000,27000,27000,139
20230728,143100,1479168150,27000,27050,27050,27000,99
20230728,143000,1476492650,27050,27050,27050,27050,5
20230728,142900,1476357400,27050,27050,27050,27050,3
20230728,142800,1476276250,27050,27050,27050,27050,9
20230728,142700,1476032800,27050,27050,27050,27050,524
20230728,142600,1461858600,27050,27000,27050,27000,111
20230728,142500,1458861550,27000,27000,27000,27000,1264
20230728,142400,1424733550,27000,27000,27000,27000,23
20230728,142300,1424112550,27000,26950,27000,26950,41
20230728,142200,1423007150,26950,27000,27000,26950,2
20230728,142100,1422953200,27000,27000,27000,26950,477
20230728,142000,1410090650,27000,26950,27000,26950,90
20230728,141900,1407660750,26950,26950,26950,26950,54
20230728,141800,1406205450,26950,26950,26950,26950,0
20230728,141700,1406205450,26950,26950,26950,26950,30
20230728,141600,1405396950,26950,26950,26950,26950,38
20230728,141500,1404372850,26950,27000,27000,26950,133
20230728,141400,1400788350,27000,27000,27000,27000,532
20230728,141300,1386424350,27000,27000,27000,27000,0
20230728,141200,1386424350,27000,27050,27050,27000,30
20230728,141100,1385613850,27050,27050,27050,27050,0
20230728,141000,1385613850,27050,27050,27050,27050,3
20230728,140900,1385532700,27000,27000,27050,27000,575
20230728,140800,1370002700,27000,27000,27000,27000,9
20230728,140700,1369759700,27000,27000,27000,27000,2
20230728,140600,1369705700,27000,27000,27000,27000,0
20230728,140500,1369705700,27000,27000,27000,27000,50
20230728,140400,1368355700,27000,27000,27000,27000,101
20230728,140300,1365628700,27000,27000,27000,27000,68
20230728,140200,1363792700,27050,27050,27050,27050,6
20230728,140100,1363630400,27050,27050,27050,27050,50
20230728,140000,1362277900,27050,27050,27050,27050,33
20230728,135900,1361385250,27050,27100,27100,27050,102
20230728,135800,1358621100,27050,27050,27050,27050,326
20230728,135700,1349802800,27050,27050,27050,27050,105
20230728,135600,1346962550,27050,27050,27050,27050,0
20230728,135500,1346962550,27050,27050,27050,27050,27
20230728,135400,1346232200,27050,27050,27100,27050,538
20230728,135300,1331676000,27050,27050,27050,27050,14
20230728,135200,1331297300,27050,27100,27100,27050,541
20230728,135100,1316662200,27100,27100,27100,27100,6
20230728,135000,1316499600,27100,27100,27100,27100,1
20230728,134900,1316472500,27100,27100,27100,27100,27
20230728,134800,1315740800,27100,27100,27100,27100,5
20230728,134700,1315605300,27100,27100,27100,27100,0
20230728,134600,1315605300,27100,27100,27100,27100,295
20230728,134500,1307610800,27100,27100,27100,27100,73
20230728,134400,1305632500,27050,27050,27050,27050,20
20230728,134300,1305091500,27050,27050,27050,27050,0
20230728,134200,1305091500,27050,27050,27050,27050,0
20230728,134100,1305091500,27050,27050,27050,27050,1
20230728,134000,1305064450,27050,27050,27050,27050,7
20230728,133900,1304875100,27050,27050,27050,27050,10
20230728,133800,1304604600,27050,27050,27050,27050,0
20230728,133700,1304604600,27050,27050,27050,27050,0
20230728,133600,1304604600,27050,27050,27050,27050,2
20230728,133500,1304550500,27100,27100,27100,27100,7
20230728,133400,1304360800,27100,27100,27100,27100,50
20230728,133300,1303005800,27100,27050,27100,27050,7
20230728,133200,1302816400,27050,27050,27100,27050,442
20230728,133100,1290859950,27000,27000,27000,27000,75
20230728,133000,1288834950,27050,27050,27050,27050,100
20230728,132900,1286129950,27050,27050,27050,27050,1
20230728,132800,1286102900,27000,27000,27000,27000,0
20230728,132700,1286102900,27000,27000,27000,27000,0
20230728,132600,1286102900,27000,27000,27000,27000,3
20230728,132500,1286021900,27000,27050,27050,27000,16
20230728,132400,1285589600,27000,27000,27000,27000,0
20230728,132300,1285589600,27000,27000,27000,27000,69
20230728,132200,1283726600,26950,26950,26950,26950,0
20230728,132100,1283726600,26950,26950,26950,26950,100
20230728,132000,1281031600,27000,27000,27000,27000,244
20230728,131900,1274443600,27000,27000,27000,27000,1
20230728,131800,1274416600,27000,27000,27000,27000,23
20230728,131700,1273795600,27000,27000,27000,27000,0
20230728,131600,1273795600,27000,27000,27000,27000,4
20230728,131500,1273687600,26950,27000,27000,26950,21
20230728,131400,1273120650,27000,27000,27000,27000,31
20230728,131300,1272283650,27000,27000,27000,27000,150
20230728,131200,1268233650,27050,27000,27050,27000,20
20230728,131100,1267692750,27000,27000,27000,27000,32
20230728,131000,1266828750,27000,27050,27050,27000,300
20230728,130900,1258718750,27000,27000,27000,27000,271
20230728,130800,1251401750,27000,27000,27000,27000,255
20230728,130700,1244516750,27000,27000,27000,27000,6
20230728,130600,1244354750,26950,27000,27000,26950,15
20230728,130500,1243950100,26950,26950,26950,26950,0
20230728,130400,1243950100,26950,26950,26950,26950,3
20230728,130300,1243869250,26950,27000,27000,26950,390
20230728,130200,1233354750,26950,27000,27000,26950,474
20230728,130100,1220557250,27000,27000,27000,27000,310
20230728,130000,1212187250,27000,27000,27000,27000,17
20230728,125900,1211728250,27000,27000,27000,27000,11
20230728,125800,1211431250,27000,27000,27000,26950,26
20230728,125700,1210730250,27000,27000,27000,27000,10
20230728,125600,1210460250,26950,26950,26950,26950,54
20230728,125500,1209004950,27000,27000,27000,27000,11
20230728,125400,1208707950,27000,27000,27000,27000,992
20230728,125300,1181923950,27000,27000,27000,27000,50
20230728,125200,1180573950,27000,27000,27000,27000,0
20230728,125100,1180573950,27000,27050,27050,27000,271
20230728,125000,1173256600,27050,27050,27050,27050,0
20230728,124900,1173256600,27050,27050,27050,27050,20
20230728,124800,1172715600,27000,27000,27000,27000,0
20230728,124700,1172715600,27000,27050,27050,27000,15
20230728,124600,1172310400,27000,27000,27000,27000,96
20230728,124500,1169718400,27050,27050,27050,27050,543
20230728,124400,1155030250,27100,27100,27100,27100,2
20230728,124300,1154976050,27100,27100,27100,27100,7
20230728,124200,1154786350,27050,27050,27050,27050,2
20230728,124100,1154732250,27100,27100,27100,27100,0
20230728,124000,1154732250,27100,27100,27100,27100,45
20230728,123900,1153512750,27100,27100,27100,27100,20
20230728,123800,1152970750,27100,27100,27100,27100,9
20230728,123700,1152726850,27100,27100,27100,27100,37
20230728,123600,1151724150,27100,27100,27100,27100,157
20230728,123500,1147469450,27100,27100,27100,27100,73
20230728,123400,1145491150,27050,27050,27050,27050,214
20230728,123300,1139702450,27000,26950,27000,26950,945
20230728,123200,1114196000,26950,26950,26950,26950,0
20230728,123100,1114196000,26950,26900,26950,26900,16
20230728,123000,1113765550,26900,26850,26900,26850,447
20230728,122900,1101742000,26850,26900,26900,26850,20
20230728,122800,1101204900,26900,26900,26900,26850,34
20230728,122700,1100291000,26850,26850,26900,26850,76
20230728,122600,1098248250,26850,26900,26900,26850,52
20230728,122500,1096850150,26900,26850,26900,26850,134
20230728,122400,1093251950,26850,26850,26900,26850,68
20230728,122300,1091425950,26850,26900,26900,26850,265
20230728,122200,1084298150,26900,26900,26900,26900,14
20230728,122100,1083921550,26900,26900,26950,26900,66
20230728,122000,1082145650,26900,26900,26900,26900,14
20230728,121900,1081769050,26900,26950,26950,26900,31
20230728,121800,1080934300,26900,26950,26950,26900,69
20230728,121700,1079076350,26900,26900,26900,26900,42
20230728,121600,1077946550,26900,26900,26900,26900,28
20230728,121500,1077193350,26900,26900,26950,26900,195
20230728,121400,1071947600,26900,26900,26950,26900,29
20230728,121300,1071167450,26950,26950,26950,26900,126
20230728,121200,1067772600,26950,26950,26950,26900,99
20230728,121100,1065107450,26900,26900,26900,26900,14
20230728,121000,1064730850,26900,26850,26900,26850,849
20230728,120900,1041893650,26850,26900,26900,26850,50
20230728,120800,1040549650,26850,26900,26900,26850,141
20230728,120700,1036759200,26850,26850,26850,26850,42
20230728,120600,1035631500,26850,26850,26850,26850,21
20230728,120500,1035067650,26850,26850,26850,26800,312
20230728,120400,1026691150,26800,26800,26850,26800,26
20230728,120300,1025993900,26800,26800,26850,26800,147
20230728,120200,1022048750,26850,26800,26850,26800,72
20230728,120100,1020116450,26800,26800,26850,26800,31
20230728,120000,1019285500,26750,26750,26750,26750,14
20230728,115900,1018911000,26750,26800,26800,26750,195
20230728,115800,1013685700,26800,26800,26800,26800,20
20230728,115700,1013149700,26800,26800,26800,26800,304
20230728,115600,1005002500,26800,26800,26800,26800,46
20230728,115500,1003769700,26750,26800,26800,26750,197
20230728,115400,998490850,26750,26800,26800,26750,33
20230728,115300,997607850,26800,26800,26800,26750,56
20230728,115200,996107950,26750,26750,26800,26750,42
20230728,115100,994983750,26800,26750,26800,26750,26
20230728,115000,994287650,26800,26750,26800,26750,36
20230728,114900,993324450,26750,26800,26800,26750,32
20230728,114800,992467550,26750,26750,26800,26750,42
20230728,114700,991343350,26750,26750,26750,26750,14
20230728,114600,990968850,26750,26750,26750,26750,14
20230728,114500,990594350,26750,26800,26800,26750,90
20230728,114400,988184700,26800,26800,26800,26800,820
20230728,114300,966208700,26750,26800,26800,26750,365
20230728,114200,956439100,26800,26750,26800,26750,1393
20230728,114100,919174350,26750,26750,26750,26750,28
20230728,114000,918425350,26750,26750,26750,26750,14
20230728,113900,918050850,26750,26750,26800,26750,42
20230728,113800,916926800,26750,26750,26750,26750,134
20230728,113700,913342300,26750,26750,26750,26750,28
20230728,113600,912593300,26750,26800,26800,26750,30
20230728,113500,911790700,26750,26750,26800,26750,87
20230728,113400,909462950,26750,26800,26800,26750,60
20230728,113300,907856550,26750,26750,26750,26750,14
20230728,113200,907482050,26750,26800,26800,26750,109
20230728,113100,904563200,26800,26800,26800,26750,24
20230728,113000,903920850,26800,26750,26800,26750,33
20230728,112900,903037850,26750,26750,26750,26750,176
20230728,112800,898329850,26750,26750,26800,26750,43
20230728,112700,897179050,26800,26800,26800,26750,54
20230728,112600,895732550,26800,26750,26800,26750,58
20230728,112500,894179550,26800,26800,26850,26800,1042
20230728,112400,866238900,26800,26750,26800,26750,447
20230728,112300,854280050,26750,26750,26750,26750,28
20230728,112200,853531050,26750,26750,26800,26750,29
20230728,112100,852755200,26750,26800,26800,26750,39
20230728,112000,851711450,26750,26750,26750,26750,28
20230728,111900,850962450,26750,26750,26750,26750,28
20230728,111800,850213450,26750,26800,26800,26750,773
20230728,111700,829497950,26800,26800,26850,26800,57
20230728,111600,827969850,26850,26800,26850,26800,375
20230728,111500,817912300,26800,26850,26850,26800,19
20230728,111400,817402850,26800,26800,26800,26800,131
20230728,111300,813892050,26800,26850,26850,26800,15
20230728,111200,813490000,26800,26800,26800,26800,128
20230728,111100,810059600,26800,26800,26850,26800,106
20230728,111000,807217800,26800,26850,26850,26800,952
20230728,110900,781678150,26850,26850,26850,26850,28
20230728,110800,780926350,26850,26850,26850,26850,62
20230728,110700,779261650,26850,26850,26850,26850,514
20230728,110600,765460750,26850,26850,26850,26850,35
20230728,110500,764521000,26850,26850,26850,26850,14
20230728,110400,764145100,26850,26850,26850,26850,69
20230728,110300,762292450,26850,26850,26850,26850,31
20230728,110200,761460100,26850,26900,26900,26850,120
20230728,110100,758232800,26850,26850,26850,26850,28
20230728,110000,757481000,26900,26850,26900,26850,308
20230728,105900,749206150,26850,26800,26850,26800,1035
20230728,105800,721417100,26800,26800,26850,26800,107
20230728,105700,718546100,26800,26800,26850,26800,36
20230728,105600,717581100,26800,26800,26800,26800,24
20230728,105500,716937900,26800,26850,26850,26800,36
20230728,105400,715972850,26850,26800,26850,26800,44
20230728,105300,714792150,26850,26850,26850,26800,122
20230728,105200,711522150,26800,26800,26800,26800,32
20230728,105100,710664550,26800,26850,26850,26800,16
20230728,105000,710235650,26800,26800,26850,26800,29
20230728,104900,709458400,26800,26800,26800,26800,28
20230728,104800,708708000,26800,26800,26800,26800,28
20230728,104700,707957600,26850,26800,26850,26800,32
20230728,104600,707099900,26850,26850,26900,26850,863
20230728,104500,683909950,26850,26850,26850,26850,20
20230728,104400,683372950,26850,26850,26850,26850,40
20230728,104300,682298950,26850,26800,26850,26800,707
20230728,104200,663334600,26850,26850,26850,26800,124
20230728,104100,660006350,26800,26800,26850,26800,157
20230728,104000,655796950,26800,26800,26800,26800,34
20230728,103900,654885750,26800,26800,26800,26800,100
20230728,103800,652205750,26800,26800,26850,26800,141
20230728,103700,648426850,26800,26850,26850,26800,267
20230728,103600,641261600,26850,26850,26850,26850,503
20230728,103500,627756050,26850,26850,26850,26850,43
20230728,103400,626601500,26900,26900,26900,26850,34
20230728,103300,625687600,26850,26850,26900,26850,85
20230728,103200,623404000,26850,26850,26850,26850,21
20230728,103100,622840150,26850,26850,26850,26850,14
20230728,103000,622464250,26850,26850,26850,26800,237
20230728,102900,616102000,26850,26800,26900,26800,78
20230728,102800,614009700,26800,26850,26850,26800,514
20230728,102700,600210200,26800,26800,26850,26800,19
20230728,102600,599700950,26850,26850,26850,26800,93
20230728,102500,597205800,26850,26850,26850,26800,82
20230728,102400,595004800,26850,26800,26900,26800,556
20230728,102300,580076150,26850,26850,26850,26850,618
20230728,102200,563482850,26850,26850,26850,26850,34
20230728,102100,562569950,26850,26850,26850,26850,87
20230728,102000,560234000,26850,26800,26850,26800,80
20230728,101900,558086950,26800,26850,26850,26800,173
20230728,101800,553443300,26850,26850,26850,26800,624
20230728,101700,536689800,26800,26800,26850,26800,30
20230728,101600,535885700,26850,26850,26850,26850,71
20230728,101500,533979350,26850,26900,26900,26850,29
20230728,101400,533200650,26900,26850,26900,26850,24
20230728,101300,532555750,26850,26900,26900,26850,127
20230728,101200,529143550,26900,26900,26900,26900,55
20230728,101100,527664050,26900,26950,26950,26900,265
20230728,101000,520527300,26950,26950,26950,26950,1
20230728,100900,520500350,26950,26950,26950,26950,5
20230728,100800,520365600,26950,26950,26950,26950,163
20230728,100700,515972750,26950,26950,26950,26950,5
20230728,100600,515838000,26950,26850,26950,26850,707
20230728,100500,496837600,26800,26800,26800,26800,3
20230728,100400,496757200,26800,26850,26850,26800,24
20230728,100300,496113100,26850,26800,26850,26800,193
20230728,100200,490931550,26800,26800,26800,26800,170
20230728,100100,486375550,26800,26800,26800,26800,10
20230728,100000,486107550,26800,26850,26850,26800,62
20230728,095900,484445400,26850,26850,26850,26850,3
20230728,095800,484364850,26850,26800,26850,26800,51
20230728,095700,482998000,26800,26800,26800,26800,0
20230728,095600,482998000,26800,26800,26800,26800,170
20230728,095500,478442000,26750,26800,26800,26750,85
20230728,095400,476165250,26800,26800,26850,26800,76
20230728,095300,474128400,26800,26800,26800,26800,1107
20230728,095200,444460800,26800,26800,26800,26800,160
20230728,095100,440172800,26800,26800,26800,26800,0
20230728,095000,440172800,26800,26800,26850,26800,946
20230728,094900,414790000,26800,26800,26800,26800,446
20230728,094800,402837200,26850,26850,26850,26850,20
20230728,094700,402300200,26850,26850,26850,26850,1
20230728,094600,402273350,26800,26850,26850,26800,857
20230728,094500,379300250,26850,26850,26850,26850,29
20230728,094400,378521600,26850,26800,26850,26800,326
20230728,094300,369779800,26800,26800,26800,26800,224
20230728,094200,363776600,26800,26800,26850,26800,105
20230728,094100,360962050,26800,26750,26800,26750,302
20230728,094000,352878250,26750,26800,26800,26750,125
20230728,093900,349528550,26800,26800,26800,26800,13
20230728,093800,349180150,26800,26800,26800,26800,248
20230728,093700,342533750,26750,26800,26800,26750,236
20230728,093600,336209450,26850,26850,26900,26800,490
20230728,093500,323067900,26850,26900,26900,26850,494
20230728,093400,309793850,26850,26850,26850,26850,25
20230728,093300,309122600,26900,26950,26950,26900,899
20230728,093200,284927400,27000,27000,27000,27000,154
20230728,093100,280769400,27000,27000,27000,27000,163
20230728,093000,276368400,26950,27000,27000,26950,81
20230728,092900,274181550,27000,27000,27000,27000,9
20230728,092800,273938550,27000,27000,27000,27000,178
20230728,092700,269132550,26950,27000,27000,26950,140
20230728,092600,265352600,27050,27050,27050,27050,62
20230728,092500,263675500,27050,27050,27050,27050,22
20230728,092400,263080400,27100,27100,27100,27100,10
20230728,092300,262809400,27100,27100,27100,27100,208
20230728,092200,257172600,27100,27100,27100,27050,104
20230728,092100,254354250,27100,26950,27100,26950,1247
20230728,092000,220644750,26900,26900,26900,26900,19
20230728,091900,220133650,26900,27000,27000,26900,327
20230728,091800,211327250,27000,27000,27000,26950,89
20230728,091700,208927200,26950,26950,26950,26950,52
20230728,091600,207525800,26950,27000,27000,26950,367
20230728,091500,197623200,27000,26950,27000,26950,74
20230728,091400,195626350,26950,27000,27000,26950,17
20230728,091300,195167850,27100,26950,27100,26900,725
20230728,091200,175574800,26950,26950,26950,26950,93
20230728,091100,173068450,26900,26950,26950,26900,272
20230728,091000,165750850,26950,27050,27050,26950,203
20230728,090900,160278100,27100,26950,27100,26950,369
20230728,090800,150288550,26950,27100,27100,26950,120
20230728,090700,147051850,27100,26800,27100,26800,431
20230728,090600,135430050,26800,26800,26800,26800,221
20230728,090500,129507250,26800,26700,26800,26650,912
20230728,090400,105136800,26700,26750,26750,26650,454
20230728,090300,93025050,26750,26750,26750,26650,882
20230728,090200,69475250,26700,26850,26850,26700,526
20230728,090100,55374450,26800,26950,26950,26800,550
20230728,090000,40584700,26900,27200,27200,26900,1494