KissMeData/001060/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,183200,12740413000,36800,36800,36800,36800,4691
20230727,183100,12740413000,36800,36800,36800,36800,0
20230727,183000,12740413000,36800,36800,36800,36800,0
20230727,182900,12740413000,36800,36800,36800,36800,0
20230727,182800,12740413000,36800,36800,36800,36800,0
20230727,182700,12740413000,36800,36800,36800,36800,0
20230727,182600,12740413000,36800,36800,36800,36800,0
20230727,182500,12740413000,36800,36800,36800,36800,0
20230727,182400,12740413000,36800,36800,36800,36800,0
20230727,182300,12740413000,36800,36800,36800,36800,0
20230727,182200,12740413000,36800,36800,36800,36800,0
20230727,182100,12740413000,36800,36800,36800,36800,0
20230727,182000,12740413000,36800,36800,36800,36800,0
20230727,181900,12740413000,36800,36800,36800,36800,0
20230727,181800,12740413000,36800,36800,36800,36800,0
20230727,181700,12740413000,36800,36800,36800,36800,0
20230727,181600,12740413000,36800,36800,36800,36800,0
20230727,181500,12740413000,36800,36800,36800,36800,0
20230727,181400,12740413000,36800,36800,36800,36800,0
20230727,181300,12740413000,36800,36800,36800,36800,0
20230727,181200,12740413000,36800,36800,36800,36800,0
20230727,181100,12740413000,36800,36800,36800,36800,0
20230727,181000,12740413000,36800,36800,36800,36800,0
20230727,180900,12740413000,36800,36800,36800,36800,0
20230727,180800,12740413000,36800,36800,36800,36800,0
20230727,180700,12740413000,36800,36800,36800,36800,0
20230727,180600,12740413000,36800,36800,36800,36800,0
20230727,180500,12740413000,36800,36800,36800,36800,0
20230727,180400,12740413000,36800,36800,36800,36800,0
20230727,180300,12740413000,36800,36800,36800,36800,0
20230727,180200,12740413000,36800,36800,36800,36800,4691
20230727,180100,12740413000,36800,36800,36800,36800,0
20230727,180000,12740413000,36800,36800,36800,36800,0
20230727,175900,12740413000,36800,36800,36800,36800,0
20230727,175800,12740413000,36800,36800,36800,36800,0
20230727,175700,12740413000,36800,36800,36800,36800,0
20230727,175600,12740413000,36800,36800,36800,36800,0
20230727,175500,12740413000,36800,36800,36800,36800,0
20230727,175400,12740413000,36800,36800,36800,36800,0
20230727,175300,12740413000,36800,36800,36800,36800,0
20230727,175200,12740413000,36800,36800,36800,36800,0
20230727,175100,12740413000,36800,36800,36800,36800,0
20230727,175000,12740413000,36800,36800,36800,36800,0
20230727,174900,12740413000,36800,36800,36800,36800,0
20230727,174800,12740413000,36800,36800,36800,36800,0
20230727,174700,12740413000,36800,36800,36800,36800,0
20230727,174600,12740413000,36800,36800,36800,36800,0
20230727,174500,12740413000,36800,36800,36800,36800,0
20230727,174400,12740413000,36800,36800,36800,36800,0
20230727,174300,12740413000,36800,36800,36800,36800,0
20230727,174200,12740413000,36800,36800,36800,36800,0
20230727,174100,12740413000,36800,36800,36800,36800,0
20230727,174000,12740413000,36800,36800,36800,36800,0
20230727,173900,12740413000,36800,36800,36800,36800,0
20230727,173800,12740413000,36800,36800,36800,36800,0
20230727,173700,12740413000,36800,36800,36800,36800,0
20230727,173600,12740413000,36800,36800,36800,36800,0
20230727,173500,12740413000,36800,36800,36800,36800,0
20230727,173400,12740413000,36800,36800,36800,36800,0
20230727,173300,12740413000,36800,36800,36800,36800,0
20230727,173200,12740413000,36800,36800,36800,36800,4691
20230727,173100,12740413000,36800,36800,36800,36800,0
20230727,173000,12740413000,36800,36800,36800,36800,0
20230727,172900,12740413000,36800,36800,36800,36800,0
20230727,172800,12740413000,36800,36800,36800,36800,0
20230727,172700,12740413000,36800,36800,36800,36800,0
20230727,172600,12740413000,36800,36800,36800,36800,0
20230727,172500,12740413000,36800,36800,36800,36800,0
20230727,172400,12740413000,36800,36800,36800,36800,0
20230727,172300,12740413000,36800,36800,36800,36800,0
20230727,172200,12740413000,36800,36800,36800,36800,0
20230727,172100,12740413000,36800,36800,36800,36800,0
20230727,172000,12740413000,36800,36800,36800,36800,0
20230727,171900,12740413000,36800,36800,36800,36800,0
20230727,171800,12740413000,36800,36800,36800,36800,0
20230727,171700,12740413000,36800,36800,36800,36800,0
20230727,171600,12740413000,36800,36800,36800,36800,0
20230727,171500,12740413000,36800,36800,36800,36800,0
20230727,171400,12740413000,36800,36800,36800,36800,0
20230727,171300,12740413000,36800,36800,36800,36800,0
20230727,171200,12740413000,36800,36800,36800,36800,0
20230727,171100,12740413000,36800,36800,36800,36800,0
20230727,171000,12740413000,36800,36800,36800,36800,0
20230727,170900,12740413000,36800,36800,36800,36800,0
20230727,170800,12740413000,36800,36800,36800,36800,0
20230727,170700,12740413000,36800,36800,36800,36800,0
20230727,170600,12740413000,36800,36800,36800,36800,0
20230727,170500,12740413000,36800,36800,36800,36800,0
20230727,170400,12740413000,36800,36800,36800,36800,0
20230727,170300,12740413000,36800,36800,36800,36800,0
20230727,170200,12740413000,36800,36800,36800,36800,4691
20230727,170100,12740413000,36800,36800,36800,36800,0
20230727,170000,12740413000,36800,36800,36800,36800,0
20230727,165900,12740413000,36800,36800,36800,36800,0
20230727,165800,12740413000,36800,36800,36800,36800,0
20230727,165700,12740413000,36800,36800,36800,36800,0
20230727,165600,12740413000,36800,36800,36800,36800,0
20230727,165500,12740413000,36800,36800,36800,36800,0
20230727,165400,12740413000,36800,36800,36800,36800,0
20230727,165300,12740413000,36800,36800,36800,36800,0
20230727,165200,12740413000,36800,36800,36800,36800,0
20230727,165100,12740413000,36800,36800,36800,36800,0
20230727,165000,12740413000,36800,36800,36800,36800,0
20230727,164900,12740413000,36800,36800,36800,36800,0
20230727,164800,12740413000,36800,36800,36800,36800,0
20230727,164700,12740413000,36800,36800,36800,36800,0
20230727,164600,12740413000,36800,36800,36800,36800,0
20230727,164500,12740413000,36800,36800,36800,36800,0
20230727,164400,12740413000,36800,36800,36800,36800,0
20230727,164300,12740413000,36800,36800,36800,36800,0
20230727,164200,12740413000,36800,36800,36800,36800,0
20230727,164100,12740413000,36800,36800,36800,36800,0
20230727,164000,12740413000,36800,36800,36800,36800,0
20230727,163900,12740413000,36800,36800,36800,36800,0
20230727,163800,12740413000,36800,36800,36800,36800,0
20230727,163700,12740413000,36800,36800,36800,36800,0
20230727,163600,12740413000,36800,36800,36800,36800,0
20230727,163500,12740413000,36800,36800,36800,36800,0
20230727,163400,12740413000,36800,36800,36800,36800,0
20230727,163300,12740413000,36800,36800,36800,36800,0
20230727,163200,12740413000,36800,36800,36800,36800,4691
20230727,163100,12740413000,36800,36800,36800,36800,0
20230727,163000,12740413000,36800,36800,36800,36800,0
20230727,162900,12740413000,36800,36800,36800,36800,0
20230727,162800,12740413000,36800,36800,36800,36800,0
20230727,162700,12740413000,36800,36800,36800,36800,0
20230727,162600,12740413000,36800,36800,36800,36800,0
20230727,162500,12740413000,36800,36800,36800,36800,0
20230727,162400,12740413000,36800,36800,36800,36800,0
20230727,162300,12740413000,36800,36800,36800,36800,0
20230727,162200,12740413000,36800,36800,36800,36800,0
20230727,162100,12740413000,36800,36800,36800,36800,0
20230727,162000,12740413000,36800,36800,36800,36800,0
20230727,161900,12740413000,36800,36800,36800,36800,0
20230727,161800,12740413000,36800,36800,36800,36800,0
20230727,161700,12740413000,36800,36800,36800,36800,0
20230727,161600,12740413000,36800,36800,36800,36800,0
20230727,161500,12740413000,36800,36800,36800,36800,0
20230727,161400,12740413000,36800,36800,36800,36800,0
20230727,161300,12740413000,36800,36800,36800,36800,0
20230727,161200,12740413000,36800,36800,36800,36800,0
20230727,161100,12740413000,36800,36800,36800,36800,0
20230727,161000,12740413000,36800,36800,36800,36800,0
20230727,160900,12740413000,36800,36800,36800,36800,0
20230727,160800,12740413000,36800,36800,36800,36800,0
20230727,160700,12740413000,36800,36800,36800,36800,0
20230727,160600,12740413000,36800,36800,36800,36800,0
20230727,160500,12740413000,36800,36800,36800,36800,0
20230727,160400,12740413000,36800,36800,36800,36800,0
20230727,160300,12740413000,36800,36800,36800,36800,0
20230727,160200,12740413000,36800,36800,36800,36800,4691
20230727,160100,12740413000,36800,36800,36800,36800,0
20230727,160000,12740413000,36800,36800,36800,36800,0
20230727,155900,12740413000,36800,36800,36800,36800,0
20230727,155800,12740413000,36800,36800,36800,36800,0
20230727,155700,12740413000,36800,36800,36800,36800,0
20230727,155600,12740413000,36800,36800,36800,36800,0
20230727,155500,12740413000,36800,36800,36800,36800,0
20230727,155400,12740413000,36800,36800,36800,36800,0
20230727,155300,12740413000,36800,36800,36800,36800,0
20230727,155200,12740413000,36800,36800,36800,36800,0
20230727,155100,12740413000,36800,36800,36800,36800,0
20230727,155000,12740413000,36800,36800,36800,36800,0
20230727,154900,12740413000,36800,36800,36800,36800,0
20230727,154800,12740413000,36800,36800,36800,36800,0
20230727,154700,12740413000,36800,36800,36800,36800,0
20230727,154600,12740413000,36800,36800,36800,36800,0
20230727,154500,12740413000,36800,36800,36800,36800,0
20230727,154400,12740413000,36800,36800,36800,36800,0
20230727,154300,12740413000,36800,36800,36800,36800,0
20230727,154200,12740413000,36800,36800,36800,36800,0
20230727,154100,12740413000,36800,36800,36800,36800,0
20230727,154000,12740413000,36800,36800,36800,36800,0
20230727,153900,12740413000,36800,36800,36800,36800,0
20230727,153800,12740413000,36800,36800,36800,36800,0
20230727,153700,12740413000,36800,36800,36800,36800,0
20230727,153600,12740413000,36800,36800,36800,36800,0
20230727,153500,12740413000,36800,36800,36800,36800,0
20230727,153400,12740413000,36800,36800,36800,36800,0
20230727,153300,12740413000,36800,36800,36800,36800,0
20230727,153200,12740413000,36800,36800,36800,36800,4691
20230727,153100,12740413000,36800,36800,36800,36800,0
20230727,153000,12740413000,36800,36800,36800,36800,4691
20230727,152900,12567784200,36700,36700,36700,36700,0
20230727,152800,12567784200,36700,36700,36700,36700,0
20230727,152700,12567784200,36700,36700,36700,36700,0
20230727,152600,12567784200,36700,36700,36700,36700,0
20230727,152500,12567784200,36700,36700,36700,36700,0
20230727,152400,12567784200,36700,36700,36700,36700,0
20230727,152300,12567784200,36700,36700,36700,36700,0
20230727,152200,12567784200,36700,36700,36700,36700,0
20230727,152100,12567784200,36700,36700,36700,36700,0
20230727,152000,12567784200,36700,36700,36700,36700,0
20230727,151900,12567784200,36700,36650,36700,36500,2311
20230727,151800,12483361850,36650,36700,36700,36450,5532
20230727,151700,12281173700,36700,36700,36800,36600,483
20230727,151600,12263459700,36800,36700,36800,36650,842
20230727,151500,12232564150,36650,36750,36800,36650,1522
20230727,151400,12176637350,36750,36800,36800,36650,349
20230727,151300,12163838700,36800,36650,36800,36600,973
20230727,151200,12128146900,36700,36700,36800,36650,1634
20230727,151100,12068142050,36700,36650,36700,36550,1939
20230727,151000,11997125200,36600,36550,36600,36500,1590
20230727,150900,11939020250,36500,36500,36600,36450,1498
20230727,150800,11884324500,36500,36650,36650,36500,1860
20230727,150700,11816274100,36650,36600,36650,36600,638
20230727,150600,11792920050,36650,36700,36700,36600,1398
20230727,150500,11741694700,36750,36750,36750,36650,551
20230727,150400,11721467600,36750,36800,36800,36700,974
20230727,150300,11685645100,36800,36750,36800,36700,856
20230727,150200,11654184650,36750,36900,36900,36750,1572
20230727,150100,11596383550,36800,36850,36950,36800,452
20230727,150000,11579742550,36950,36900,36950,36800,729
20230727,145900,11552859700,36950,36950,36950,36900,752
20230727,145800,11525103800,36950,36950,37000,36900,330
20230727,145700,11512905750,36950,36950,36950,36900,200
20230727,145600,11505517600,36900,37100,37100,36900,661
20230727,145500,11481071500,37100,37000,37100,37000,1627
20230727,145400,11420838850,36950,36850,36950,36850,2961
20230727,145300,11311589300,36900,36900,36900,36850,644
20230727,145200,11287828300,36900,36800,36900,36800,929
20230727,145100,11253637300,36800,36800,36800,36750,2215
20230727,145000,11172131450,36800,36750,36800,36750,98
20230727,144900,11168526650,36800,36850,36850,36750,1437
20230727,144800,11115641050,36900,36900,36900,36850,224
20230727,144700,11107382950,36900,36900,36950,36850,395
20230727,144600,11092813250,36950,36850,36950,36850,158
20230727,144500,11086983750,37000,37000,37050,36850,774
20230727,144400,11058411150,37000,37000,37000,36900,950
20230727,144300,11023285800,37000,37000,37000,36950,1493
20230727,144200,10968076850,37050,37050,37050,37000,253
20230727,144100,10958704900,37050,37050,37100,37000,319
20230727,144000,10946886450,37050,37050,37100,37050,525
20230727,143900,10927428100,37050,37100,37100,37050,588
20230727,143800,10905636450,37100,37000,37100,37000,455
20230727,143700,10888775900,37000,37050,37050,37000,144
20230727,143600,10883441200,37050,37000,37050,37000,185
20230727,143500,10876588200,37000,37000,37050,36950,749
20230727,143400,10848879950,37050,37050,37050,37000,141
20230727,143300,10843656150,37050,37050,37100,37050,530
20230727,143200,10824014100,37050,37000,37050,37000,273
20230727,143100,10813903200,37050,37000,37050,36950,706
20230727,143000,10787781700,37000,36950,37000,36900,542
20230727,142900,10767761250,36900,36900,36950,36900,132
20230727,142800,10762890200,36950,36900,36950,36900,437
20230727,142700,10746760050,36900,36950,36950,36900,254
20230727,142600,10737380900,36950,36950,36950,36900,284
20230727,142500,10726889750,36950,36950,37000,36900,1261
20230727,142400,10680245150,36950,36900,37000,36900,861
20230727,142300,10648461250,36950,37000,37000,36900,772
20230727,142200,10619956400,37000,36900,37050,36900,2686
20230727,142100,10520658000,36900,36900,36900,36850,200
20230727,142000,10513279750,36900,36900,36900,36750,83
20230727,141900,10510219500,36900,36900,36900,36750,683
20230727,141800,10485073200,36900,36900,36900,36850,1301
20230727,141700,10437095850,36900,36900,36900,36850,120
20230727,141600,10432670200,36850,36900,36900,36850,347
20230727,141500,10419869950,36900,36850,36900,36800,1088
20230727,141400,10379775800,36850,36800,36850,36800,113
20230727,141300,10375614650,36800,36750,36850,36750,263
20230727,141200,10365939400,36750,36650,36750,36600,1751
20230727,141100,10301654500,36650,36650,36650,36650,14
20230727,141000,10301141400,36650,36700,36700,36650,105
20230727,140900,10297293050,36650,36700,36700,36600,113
20230727,140800,10293150350,36600,36650,36700,36600,258
20230727,140700,10283698400,36600,36600,36650,36600,112
20230727,140600,10279599050,36650,36650,36650,36600,226
20230727,140500,10271320600,36650,36650,36650,36550,1812
20230727,140400,10204986200,36650,36650,36650,36650,51
20230727,140300,10203117050,36650,36700,36750,36650,258
20230727,140200,10193649850,36650,36700,36700,36650,84
20230727,140100,10190567100,36700,36700,36750,36650,1105
20230727,140000,10150006600,36700,36650,36700,36600,394
20230727,135900,10135568100,36650,36700,36700,36600,411
20230727,135800,10120522250,36600,36650,36750,36600,149
20230727,135700,10115063400,36650,36700,36750,36600,2021
20230727,135600,10040895950,36700,36700,36700,36600,664
20230727,135500,10016560600,36650,36650,36650,36650,55
20230727,135400,10014544850,36700,36650,36700,36650,177
20230727,135300,10008053300,36700,36700,36750,36650,205
20230727,135200,10000529800,36700,36650,36700,36600,742
20230727,135100,9973306700,36550,36550,36650,36500,674
20230727,135000,9948676500,36550,36550,36600,36550,151
20230727,134900,9943153500,36550,36650,36650,36500,1676
20230727,134800,9881886300,36650,36650,36750,36650,1593
20230727,134700,9823501450,36650,36700,36700,36650,422
20230727,134600,9808017250,36700,36750,36750,36700,411
20230727,134500,9792913050,36750,36800,36800,36750,115
20230727,134400,9788683650,36750,36700,36800,36700,1203
20230727,134300,9744526650,36700,36850,36850,36700,385
20230727,134200,9730372600,36850,36700,36850,36700,596
20230727,134100,9708453400,36750,36700,36750,36700,639
20230727,134000,9685001000,36750,36700,36800,36650,914
20230727,133900,9651454950,36800,36750,36850,36700,134
20230727,133800,9646526750,36750,36700,36850,36700,446
20230727,133700,9630137100,36800,36850,36850,36800,676
20230727,133600,9605260150,36850,36700,36850,36700,586
20230727,133500,9583690450,36700,36800,36800,36700,94
20230727,133400,9580240350,36700,36700,36800,36700,314
20230727,133300,9568713900,36800,36850,36850,36800,84
20230727,133200,9565622100,36700,36800,36850,36700,902
20230727,133100,9532431950,36800,36650,36800,36650,639
20230727,133000,9508954750,36700,36700,36700,36650,203
20230727,132900,9501506300,36700,36650,36700,36600,177
20230727,132800,9495019250,36650,36650,36700,36650,203
20230727,132700,9487579200,36650,36650,36650,36650,218
20230727,132600,9479589500,36650,36700,36700,36600,108
20230727,132500,9475631250,36550,36700,36750,36550,376
20230727,132400,9461858250,36700,36700,36700,36550,1448
20230727,132300,9408904750,36600,36550,36700,36550,159
20230727,132200,9403084600,36700,36550,36700,36550,467
20230727,132100,9385975850,36650,36700,36700,36550,86
20230727,132000,9382820700,36700,36500,36700,36500,562
20230727,131900,9362203100,36500,36400,36500,36400,4211
20230727,131800,9208715700,36400,36300,36400,36300,245
20230727,131700,9199807300,36300,36300,36400,36300,280
20230727,131600,9189643200,36300,36250,36300,36200,3102
20230727,131500,9077255750,36200,36400,36450,36200,2264
20230727,131400,8995106800,36400,36450,36500,36400,2029
20230727,131300,8921157350,36450,36600,36600,36300,5888
20230727,131200,8706613900,36600,36600,36700,36550,2795
20230727,131100,8604322650,36700,36700,36700,36600,519
20230727,131000,8585306350,36750,36800,36850,36700,176
20230727,130900,8578846650,36850,36850,36850,36650,147
20230727,130800,8573445100,36700,36750,36800,36650,3171
20230727,130700,8457149700,36750,36800,36800,36750,840
20230727,130600,8426272000,36800,36700,36800,36700,3040
20230727,130500,8314648100,36750,36750,36750,36700,253
20230727,130400,8305357700,36750,36800,36800,36700,434
20230727,130300,8289408000,36800,36800,36850,36750,2698
20230727,130200,8190127200,36800,36850,36850,36800,386
20230727,130100,8175916450,36950,36950,36950,36900,112
20230727,130000,8171783050,36850,36850,37000,36850,109
20230727,125900,8167753050,37000,36800,37000,36800,128
20230727,125800,8163034550,37000,36950,37000,36750,542
20230727,125700,8143093800,37000,36850,37000,36850,165
20230727,125600,8136999050,36850,36900,36900,36850,336
20230727,125500,8124603000,36900,36850,36900,36850,262
20230727,125400,8114938950,36850,36850,37000,36850,266
20230727,125300,8105124200,36850,36800,37000,36800,73
20230727,125200,8102436400,36850,36900,37000,36800,1534
20230727,125100,8045885150,36900,36900,36900,36850,96
20230727,125000,8042342800,36900,36850,36900,36800,224
20230727,124900,8034094500,36850,36750,36850,36750,276
20230727,124800,8023931350,36750,36750,36800,36750,750
20230727,124700,7996356000,36800,36750,36800,36750,3
20230727,124600,7996245700,36750,36750,36750,36700,324
20230727,124500,7984343300,36750,36700,36750,36700,1660
20230727,124400,7923404500,36700,36700,36750,36700,1396
20230727,124300,7872166300,36750,36850,36850,36700,575
20230727,124200,7851055600,36700,36800,36900,36700,1783
20230727,124100,7785519700,36800,36900,36900,36800,963
20230727,124000,7750080300,36800,36800,36900,36800,162
20230727,123900,7744117500,36800,36850,36900,36800,920
20230727,123800,7710235650,36850,36900,36900,36750,428
20230727,123700,7694464250,36950,36950,36950,36750,1923
20230727,123600,7623620650,37050,37000,37050,36900,554
20230727,123500,7603136650,36900,36900,37050,36900,213
20230727,123400,7595263700,36900,37050,37050,36900,1079
20230727,123300,7555353550,37100,37200,37200,37050,1044
20230727,123200,7516656550,37150,36950,37200,36950,1088
20230727,123100,7476296150,37100,37050,37100,36900,1153
20230727,123000,7433729350,37000,37000,37000,36850,2410
20230727,122900,7344758450,37000,37050,37050,36950,655
20230727,122800,7320544400,37050,37050,37050,37000,328
20230727,122700,7308401500,37050,37050,37050,37000,165
20230727,122600,7302293000,37050,37000,37050,37000,445
20230727,122500,7285825450,37050,37000,37050,37000,203
20230727,122400,7278314200,37000,37100,37100,36950,76
20230727,122300,7275496300,37100,37000,37100,36900,473
20230727,122200,7258006200,37000,36900,37000,36900,736
20230727,122100,7230777300,36900,36950,37000,36900,459
20230727,122000,7213829750,36950,36900,36950,36900,2886
20230727,121900,7107273700,36900,37000,37000,36900,1313
20230727,121800,7058759250,37000,37100,37150,37000,3659
20230727,121700,6923208750,37100,37150,37150,37100,358
20230727,121600,6909916100,37150,37150,37200,37150,171
20230727,121500,6903563400,37200,37150,37200,37150,71
20230727,121400,6900922250,37150,37150,37200,37150,373
20230727,121300,6887065250,37200,37200,37200,37150,194
20230727,121200,6879849250,37200,37200,37300,37200,252
20230727,121100,6870464700,37200,37200,37200,37200,273
20230727,121000,6860309100,37200,37200,37300,37200,140
20230727,120900,6855101000,37250,37150,37250,37150,448
20230727,120800,6838439400,37150,37250,37250,37150,251
20230727,120700,6829103550,37250,37150,37300,37150,176
20230727,120600,6822545700,37150,37250,37300,37150,979
20230727,120500,6786064500,37200,37200,37250,37200,124
20230727,120400,6781451450,37200,37200,37200,37150,702
20230727,120300,6755353450,37250,37200,37250,37150,633
20230727,120200,6731806650,37250,37300,37300,37250,1345
20230727,120100,6681639850,37300,37350,37400,37300,1089
20230727,120000,6640966600,37350,37350,37400,37350,155
20230727,115900,6635173400,37350,37450,37450,37350,179
20230727,115800,6628482300,37450,37400,37450,37350,124
20230727,115700,6623850750,37400,37450,37450,37400,226
20230727,115600,6615394900,37350,37350,37350,37350,1
20230727,115500,6615357550,37350,37400,37450,37350,221
20230727,115400,6607098100,37450,37450,37450,37400,91
20230727,115300,6603690200,37450,37400,37450,37400,187
20230727,115200,6596693950,37400,37450,37500,37400,244
20230727,115100,6587556950,37450,37400,37450,37350,477
20230727,115000,6569705750,37350,37400,37400,37350,276
20230727,114900,6559389550,37400,37450,37450,37400,6
20230727,114800,6559164900,37400,37450,37500,37400,232
20230727,114700,6550474650,37450,37400,37450,37400,54
20230727,114600,6548454900,37450,37400,37450,37400,116
20230727,114500,6544116150,37400,37400,37500,37400,307
20230727,114400,6532622450,37450,37500,37500,37450,1351
20230727,114300,6481960450,37550,37500,37600,37500,205
20230727,114200,6474265800,37500,37400,37600,37350,692
20230727,114100,6448322700,37350,37350,37350,37350,296
20230727,114000,6437267100,37400,37450,37500,37350,514
20230727,113900,6418026200,37350,37350,37500,37350,151
20230727,113800,6412373250,37350,37450,37500,37350,280
20230727,113700,6401896500,37450,37400,37500,37400,218
20230727,113600,6393738900,37400,37450,37600,37400,390
20230727,113500,6379090100,37500,37550,37600,37500,513
20230727,113400,6359852350,37500,37550,37550,37500,201
20230727,113300,6352308100,37500,37500,37600,37450,155
20230727,113200,6346487200,37500,37550,37550,37500,106
20230727,113100,6342509500,37500,37500,37500,37450,62
20230727,113000,6340187300,37450,37650,37650,37450,1376
20230727,112900,6288462050,37650,37600,37650,37550,1091
20230727,112800,6247447850,37600,37500,37600,37500,351
20230727,112700,6234266400,37500,37450,37500,37450,668
20230727,112600,6209230750,37500,37450,37500,37450,110
20230727,112500,6205111200,37450,37350,37500,37350,925
20230727,112400,6170427350,37450,37300,37450,37200,3713
20230727,112300,6031976050,37300,37300,37350,37250,713
20230727,112200,6005384900,37300,37300,37350,37300,35
20230727,112100,6004078050,37300,37350,37350,37300,286
20230727,112000,5993406450,37350,37250,37350,37250,155
20230727,111900,5987628200,37300,37350,37350,37250,95
20230727,111800,5984084700,37400,37350,37400,37250,383
20230727,111700,5969774850,37350,37350,37400,37300,156
20230727,111600,5963950100,37350,37250,37350,37250,145
20230727,111500,5958547050,37400,37250,37400,37250,515
20230727,111400,5939325800,37400,37250,37400,37250,85
20230727,111300,5936159250,37400,37250,37400,37200,2111
20230727,111200,5857473450,37250,37300,37300,37250,128
20230727,111100,5852700050,37250,37250,37300,37250,632
20230727,111000,5829158000,37300,37300,37300,37250,545
20230727,110900,5808844500,37400,37200,37400,37200,147
20230727,110800,5803357350,37200,37400,37400,37200,103
20230727,110700,5799524800,37200,37250,37450,37200,416
20230727,110600,5784032350,37250,37350,37450,37250,274
20230727,110500,5773800900,37350,37300,37450,37300,70
20230727,110400,5771186450,37300,37350,37350,37300,454
20230727,110300,5754244650,37350,37450,37500,37350,141
20230727,110200,5748965000,37350,37450,37450,37350,913
20230727,110100,5714836100,37400,37500,37500,37400,6
20230727,110000,5714611200,37500,37500,37500,37400,826
20230727,105900,5683648850,37450,37500,37500,37450,281
20230727,105800,5673123950,37500,37550,37550,37500,308
20230727,105700,5661573900,37500,37500,37500,37450,301
20230727,105600,5650289800,37450,37450,37450,37400,149
20230727,105500,5644709800,37450,37450,37500,37450,33
20230727,105400,5643472400,37450,37550,37600,37450,179
20230727,105300,5636755600,37600,37550,37600,37550,525
20230727,105200,5617036600,37550,37500,37550,37500,102
20230727,105100,5613208750,37500,37550,37550,37500,168
20230727,105000,5606904400,37550,37450,37550,37450,1254
20230727,104900,5559880000,37500,37450,37500,37300,135
20230727,104800,5554824200,37450,37450,37500,37450,202
20230727,104700,5547254850,37500,37350,37500,37300,994
20230727,104600,5510050200,37400,37300,37400,37300,4
20230727,104500,5509900700,37300,37350,37400,37300,96
20230727,104400,5506312700,37300,37350,37400,37300,298
20230727,104300,5495184450,37300,37300,37400,37300,1591
20230727,104200,5435840050,37200,37250,37450,37150,1302
20230727,104100,5387334800,37250,37350,37350,37250,86
20230727,104000,5384126250,37450,37300,37450,37300,655
20230727,103900,5359694100,37350,37450,37450,37250,659
20230727,103800,5335124350,37300,37350,37450,37300,1834
20230727,103700,5266650100,37350,37400,37500,37350,305
20230727,103600,5255247750,37400,37500,37550,37400,276
20230727,103500,5244910200,37400,37450,37550,37400,726
20230727,103400,5217710000,37500,37550,37550,37500,990
20230727,103300,5180552800,37600,37600,37650,37550,422
20230727,103200,5164672100,37600,37600,37650,37550,314
20230727,103100,5152864550,37600,37500,37650,37500,1226
20230727,103000,5106745700,37600,37500,37600,37500,262
20230727,102900,5096906100,37500,37500,37550,37450,77
20230727,102800,5094018850,37600,37500,37600,37450,322
20230727,102700,5081945150,37600,37600,37600,37500,67
20230727,102600,5079427550,37500,37600,37600,37500,296
20230727,102500,5068311750,37450,37550,37600,37450,466
20230727,102400,5050821400,37600,37600,37600,37500,175
20230727,102300,5044249600,37550,37550,37600,37500,1304
20230727,102200,4995225050,37550,37600,37600,37450,273
20230727,102100,4984986350,37600,37350,37600,37250,1691
20230727,102000,4921660450,37250,37300,37350,37150,1595
20230727,101900,4862303500,37250,37350,37350,37250,870
20230727,101800,4829837950,37400,37400,37400,37350,137
20230727,101700,4824718800,37400,37500,37500,37400,1185
20230727,101600,4780342300,37450,37500,37500,37350,272
20230727,101500,4770164500,37500,37450,37500,37350,323
20230727,101400,4758065500,37350,37500,37500,37300,1890
20230727,101300,4687310550,37450,37350,37500,37300,708
20230727,101200,4660842500,37350,37350,37350,37200,1779
20230727,101100,4594643400,37300,37400,37400,37300,1037
20230727,101000,4555912150,37400,37500,37500,37350,268
20230727,100900,4545887450,37550,37600,37700,37550,407
20230727,100800,4530571200,37650,37700,37750,37600,3679
20230727,100700,4392105950,37700,37500,37700,37500,125
20230727,100600,4387410500,37500,37400,37500,37250,2887
20230727,100500,4279580850,37400,37400,37450,37300,346
20230727,100400,4266646250,37250,37400,37450,37250,859
20230727,100300,4234592450,37350,37400,37500,37350,617
20230727,100200,4211533700,37400,37550,37800,37300,7510
20230727,100100,3928862550,37550,37250,37550,37250,5219
20230727,100000,3733299600,37250,37150,37250,37100,554
20230727,095900,3712695150,37150,37100,37250,37100,1073
20230727,095800,3672864800,37250,37200,37250,37100,115
20230727,095700,3668582950,37200,37200,37250,37050,1278
20230727,095600,3621144400,37200,37150,37250,37150,171
20230727,095500,3614791200,37150,37050,37150,37050,38
20230727,095400,3613382500,37050,37200,37250,37050,53
20230727,095300,3611409150,37200,37050,37200,37050,613
20230727,095200,3588672550,37050,37000,37150,37000,587
20230727,095100,3566897750,37000,37100,37250,37000,542
20230727,095000,3546793950,37100,37100,37200,37100,1079
20230727,094900,3506762550,37200,37050,37250,37000,1827
20230727,094800,3439123750,37100,37300,37300,37100,810
20230727,094700,3409031450,37300,37250,37300,37150,1069
20230727,094600,3369207650,37250,37300,37450,37150,875
20230727,094500,3336593550,37450,37350,37450,37300,372
20230727,094400,3322684150,37300,37400,37400,37300,169
20230727,094300,3316375800,37450,37550,37550,37350,2208
20230727,094200,3233649700,37550,37400,37550,37350,1243
20230727,094100,3187071950,37300,37300,37350,37200,3356
20230727,094000,3061887800,37300,37100,37300,37100,377
20230727,093900,3047866800,37200,37150,37300,37000,1002
20230727,093800,3010611200,37100,37000,37100,36950,1218
20230727,093700,2965562650,37000,37100,37100,37000,2276
20230727,093600,2881270150,37150,37200,37350,37100,1756
20230727,093500,2816002900,37350,37350,37350,37250,731
20230727,093400,2788743850,37350,37350,37350,37250,377
20230727,093300,2774679050,37300,37500,37500,37250,2525
20230727,093200,2680471500,37500,37450,37550,37350,5011
20230727,093100,2492739550,37500,37450,37500,37350,784
20230727,093000,2463397100,37450,37350,37450,37350,1820
20230727,092900,2395333750,37300,37250,37450,37250,2051
20230727,092800,2318741900,37250,37300,37300,37150,1345
20230727,092700,2268586600,37300,37250,37300,37150,1096
20230727,092600,2227771100,37250,37100,37250,37000,2220
20230727,092500,2145498450,37100,37050,37250,37000,3253
20230727,092400,2024688000,37050,36900,37100,36800,3592
20230727,092300,1891739550,36900,36650,36900,36650,2087
20230727,092200,1814927500,36650,36700,36700,36600,1876
20230727,092100,1746229500,36650,36700,36850,36650,1716
20230727,092000,1683258950,36650,36750,36850,36650,771
20230727,091900,1654958250,36750,36700,36900,36700,286
20230727,091800,1644426050,36900,36700,36900,36650,2017
20230727,091700,1570393000,36850,36900,36900,36650,1168
20230727,091600,1527479100,36900,36800,36950,36650,1833
20230727,091500,1460011550,36900,36700,36900,36500,637
20230727,091400,1436591200,36650,36450,36650,36450,2390
20230727,091300,1349252500,36600,36600,36600,36500,764
20230727,091200,1321345950,36650,36500,36650,36450,2089
20230727,091100,1245082600,36500,36600,36650,36450,1802
20230727,091000,1179281450,36500,36650,36800,36450,3102
20230727,090900,1065639600,36600,36600,36600,36350,3378
20230727,090800,942425650,36500,36650,36650,36450,1756
20230727,090700,878219400,36650,36750,36800,36550,2093
20230727,090600,801498400,36800,36700,36800,36650,631
20230727,090500,778336350,36700,37000,37000,36700,868
20230727,090400,746394450,37000,37000,37050,36600,5050
20230727,090300,560646450,37000,37150,37200,37000,2626
20230727,090200,463344650,37150,36950,37200,36950,4967
20230727,090100,278961850,36950,36850,37150,36800,3070
20230727,090000,165604800,36900,36800,36900,36800,4499