KissMeData/200710/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,200900,20420698100,25000,25000,25000,25000,11040
20230727,200800,20420698100,25000,25000,25000,25000,0
20230727,200700,20420698100,25000,25000,25000,25000,0
20230727,200600,20420698100,25000,25000,25000,25000,0
20230727,200500,20420698100,25000,25000,25000,25000,0
20230727,200400,20420698100,25000,25000,25000,25000,0
20230727,200300,20420698100,25000,25000,25000,25000,0
20230727,200200,20420698100,25000,25000,25000,25000,0
20230727,200100,20420698100,25000,25000,25000,25000,0
20230727,200000,20420698100,25000,25000,25000,25000,0
20230727,195900,20420698100,25000,25000,25000,25000,0
20230727,195800,20420698100,25000,25000,25000,25000,0
20230727,195700,20420698100,25000,25000,25000,25000,0
20230727,195600,20420698100,25000,25000,25000,25000,0
20230727,195500,20420698100,25000,25000,25000,25000,0
20230727,195400,20420698100,25000,25000,25000,25000,0
20230727,195300,20420698100,25000,25000,25000,25000,0
20230727,195200,20420698100,25000,25000,25000,25000,0
20230727,195100,20420698100,25000,25000,25000,25000,0
20230727,195000,20420698100,25000,25000,25000,25000,0
20230727,194900,20420698100,25000,25000,25000,25000,0
20230727,194800,20420698100,25000,25000,25000,25000,0
20230727,194700,20420698100,25000,25000,25000,25000,0
20230727,194600,20420698100,25000,25000,25000,25000,0
20230727,194500,20420698100,25000,25000,25000,25000,0
20230727,194400,20420698100,25000,25000,25000,25000,0
20230727,194300,20420698100,25000,25000,25000,25000,0
20230727,194200,20420698100,25000,25000,25000,25000,0
20230727,194100,20420698100,25000,25000,25000,25000,0
20230727,194000,20420698100,25000,25000,25000,25000,0
20230727,193900,20420698100,25000,25000,25000,25000,11040
20230727,193800,20420698100,25000,25000,25000,25000,0
20230727,193700,20420698100,25000,25000,25000,25000,0
20230727,193600,20420698100,25000,25000,25000,25000,0
20230727,193500,20420698100,25000,25000,25000,25000,0
20230727,193400,20420698100,25000,25000,25000,25000,0
20230727,193300,20420698100,25000,25000,25000,25000,0
20230727,193200,20420698100,25000,25000,25000,25000,0
20230727,193100,20420698100,25000,25000,25000,25000,0
20230727,193000,20420698100,25000,25000,25000,25000,0
20230727,192900,20420698100,25000,25000,25000,25000,0
20230727,192800,20420698100,25000,25000,25000,25000,0
20230727,192700,20420698100,25000,25000,25000,25000,0
20230727,192600,20420698100,25000,25000,25000,25000,0
20230727,192500,20420698100,25000,25000,25000,25000,0
20230727,192400,20420698100,25000,25000,25000,25000,0
20230727,192300,20420698100,25000,25000,25000,25000,0
20230727,192200,20420698100,25000,25000,25000,25000,0
20230727,192100,20420698100,25000,25000,25000,25000,0
20230727,192000,20420698100,25000,25000,25000,25000,0
20230727,191900,20420698100,25000,25000,25000,25000,0
20230727,191800,20420698100,25000,25000,25000,25000,0
20230727,191700,20420698100,25000,25000,25000,25000,0
20230727,191600,20420698100,25000,25000,25000,25000,0
20230727,191500,20420698100,25000,25000,25000,25000,0
20230727,191400,20420698100,25000,25000,25000,25000,0
20230727,191300,20420698100,25000,25000,25000,25000,0
20230727,191200,20420698100,25000,25000,25000,25000,0
20230727,191100,20420698100,25000,25000,25000,25000,0
20230727,191000,20420698100,25000,25000,25000,25000,0
20230727,190900,20420698100,25000,25000,25000,25000,11040
20230727,190800,20420698100,25000,25000,25000,25000,0
20230727,190700,20420698100,25000,25000,25000,25000,0
20230727,190600,20420698100,25000,25000,25000,25000,0
20230727,190500,20420698100,25000,25000,25000,25000,0
20230727,190400,20420698100,25000,25000,25000,25000,0
20230727,190300,20420698100,25000,25000,25000,25000,0
20230727,190200,20420698100,25000,25000,25000,25000,0
20230727,190100,20420698100,25000,25000,25000,25000,0
20230727,190000,20420698100,25000,25000,25000,25000,0
20230727,185900,20420698100,25000,25000,25000,25000,0
20230727,185800,20420698100,25000,25000,25000,25000,0
20230727,185700,20420698100,25000,25000,25000,25000,0
20230727,185600,20420698100,25000,25000,25000,25000,0
20230727,185500,20420698100,25000,25000,25000,25000,0
20230727,185400,20420698100,25000,25000,25000,25000,0
20230727,185300,20420698100,25000,25000,25000,25000,0
20230727,185200,20420698100,25000,25000,25000,25000,0
20230727,185100,20420698100,25000,25000,25000,25000,0
20230727,185000,20420698100,25000,25000,25000,25000,0
20230727,184900,20420698100,25000,25000,25000,25000,0
20230727,184800,20420698100,25000,25000,25000,25000,0
20230727,184700,20420698100,25000,25000,25000,25000,0
20230727,184600,20420698100,25000,25000,25000,25000,0
20230727,184500,20420698100,25000,25000,25000,25000,0
20230727,184400,20420698100,25000,25000,25000,25000,0
20230727,184300,20420698100,25000,25000,25000,25000,0
20230727,184200,20420698100,25000,25000,25000,25000,0
20230727,184100,20420698100,25000,25000,25000,25000,0
20230727,184000,20420698100,25000,25000,25000,25000,0
20230727,183900,20420698100,25000,25000,25000,25000,11040
20230727,183800,20420698100,25000,25000,25000,25000,0
20230727,183700,20420698100,25000,25000,25000,25000,0
20230727,183600,20420698100,25000,25000,25000,25000,0
20230727,183500,20420698100,25000,25000,25000,25000,0
20230727,183400,20420698100,25000,25000,25000,25000,0
20230727,183300,20420698100,25000,25000,25000,25000,0
20230727,183200,20420698100,25000,25000,25000,25000,0
20230727,183100,20420698100,25000,25000,25000,25000,0
20230727,183000,20420698100,25000,25000,25000,25000,0
20230727,182900,20420698100,25000,25000,25000,25000,0
20230727,182800,20420698100,25000,25000,25000,25000,0
20230727,182700,20420698100,25000,25000,25000,25000,0
20230727,182600,20420698100,25000,25000,25000,25000,0
20230727,182500,20420698100,25000,25000,25000,25000,0
20230727,182400,20420698100,25000,25000,25000,25000,0
20230727,182300,20420698100,25000,25000,25000,25000,0
20230727,182200,20420698100,25000,25000,25000,25000,0
20230727,182100,20420698100,25000,25000,25000,25000,0
20230727,182000,20420698100,25000,25000,25000,25000,0
20230727,181900,20420698100,25000,25000,25000,25000,0
20230727,181800,20420698100,25000,25000,25000,25000,0
20230727,181700,20420698100,25000,25000,25000,25000,0
20230727,181600,20420698100,25000,25000,25000,25000,0
20230727,181500,20420698100,25000,25000,25000,25000,0
20230727,181400,20420698100,25000,25000,25000,25000,0
20230727,181300,20420698100,25000,25000,25000,25000,0
20230727,181200,20420698100,25000,25000,25000,25000,0
20230727,181100,20420698100,25000,25000,25000,25000,0
20230727,181000,20420698100,25000,25000,25000,25000,0
20230727,180900,20420698100,25000,25000,25000,25000,11040
20230727,180800,20420698100,25000,25000,25000,25000,0
20230727,180700,20420698100,25000,25000,25000,25000,0
20230727,180600,20420698100,25000,25000,25000,25000,0
20230727,180500,20420698100,25000,25000,25000,25000,0
20230727,180400,20420698100,25000,25000,25000,25000,0
20230727,180300,20420698100,25000,25000,25000,25000,0
20230727,180200,20420698100,25000,25000,25000,25000,0
20230727,180100,20420698100,25000,25000,25000,25000,0
20230727,180000,20420698100,25000,25000,25000,25000,0
20230727,175900,20420698100,25000,25000,25000,25000,0
20230727,175800,20420698100,25000,25000,25000,25000,0
20230727,175700,20420698100,25000,25000,25000,25000,0
20230727,175600,20420698100,25000,25000,25000,25000,0
20230727,175500,20420698100,25000,25000,25000,25000,0
20230727,175400,20420698100,25000,25000,25000,25000,0
20230727,175300,20420698100,25000,25000,25000,25000,0
20230727,175200,20420698100,25000,25000,25000,25000,0
20230727,175100,20420698100,25000,25000,25000,25000,0
20230727,175000,20420698100,25000,25000,25000,25000,0
20230727,174900,20420698100,25000,25000,25000,25000,0
20230727,174800,20420698100,25000,25000,25000,25000,0
20230727,174700,20420698100,25000,25000,25000,25000,0
20230727,174600,20420698100,25000,25000,25000,25000,0
20230727,174500,20420698100,25000,25000,25000,25000,0
20230727,174400,20420698100,25000,25000,25000,25000,0
20230727,174300,20420698100,25000,25000,25000,25000,0
20230727,174200,20420698100,25000,25000,25000,25000,0
20230727,174100,20420698100,25000,25000,25000,25000,0
20230727,174000,20420698100,25000,25000,25000,25000,0
20230727,173900,20420698100,25000,25000,25000,25000,11040
20230727,173800,20420698100,25000,25000,25000,25000,0
20230727,173700,20420698100,25000,25000,25000,25000,0
20230727,173600,20420698100,25000,25000,25000,25000,0
20230727,173500,20420698100,25000,25000,25000,25000,0
20230727,173400,20420698100,25000,25000,25000,25000,0
20230727,173300,20420698100,25000,25000,25000,25000,0
20230727,173200,20420698100,25000,25000,25000,25000,0
20230727,173100,20420698100,25000,25000,25000,25000,0
20230727,173000,20420698100,25000,25000,25000,25000,0
20230727,172900,20420698100,25000,25000,25000,25000,0
20230727,172800,20420698100,25000,25000,25000,25000,0
20230727,172700,20420698100,25000,25000,25000,25000,0
20230727,172600,20420698100,25000,25000,25000,25000,0
20230727,172500,20420698100,25000,25000,25000,25000,0
20230727,172400,20420698100,25000,25000,25000,25000,0
20230727,172300,20420698100,25000,25000,25000,25000,0
20230727,172200,20420698100,25000,25000,25000,25000,0
20230727,172100,20420698100,25000,25000,25000,25000,0
20230727,172000,20420698100,25000,25000,25000,25000,0
20230727,171900,20420698100,25000,25000,25000,25000,0
20230727,171800,20420698100,25000,25000,25000,25000,0
20230727,171700,20420698100,25000,25000,25000,25000,0
20230727,171600,20420698100,25000,25000,25000,25000,0
20230727,171500,20420698100,25000,25000,25000,25000,0
20230727,171400,20420698100,25000,25000,25000,25000,0
20230727,171300,20420698100,25000,25000,25000,25000,0
20230727,171200,20420698100,25000,25000,25000,25000,0
20230727,171100,20420698100,25000,25000,25000,25000,0
20230727,171000,20420698100,25000,25000,25000,25000,0
20230727,170900,20420698100,25000,25000,25000,25000,11040
20230727,170800,20420698100,25000,25000,25000,25000,0
20230727,170700,20420698100,25000,25000,25000,25000,0
20230727,170600,20420698100,25000,25000,25000,25000,0
20230727,170500,20420698100,25000,25000,25000,25000,0
20230727,170400,20420698100,25000,25000,25000,25000,0
20230727,170300,20420698100,25000,25000,25000,25000,0
20230727,170200,20420698100,25000,25000,25000,25000,0
20230727,170100,20420698100,25000,25000,25000,25000,0
20230727,170000,20420698100,25000,25000,25000,25000,0
20230727,165900,20420698100,25000,25000,25000,25000,0
20230727,165800,20420698100,25000,25000,25000,25000,0
20230727,165700,20420698100,25000,25000,25000,25000,0
20230727,165600,20420698100,25000,25000,25000,25000,0
20230727,165500,20420698100,25000,25000,25000,25000,0
20230727,165400,20420698100,25000,25000,25000,25000,0
20230727,165300,20420698100,25000,25000,25000,25000,0
20230727,165200,20420698100,25000,25000,25000,25000,0
20230727,165100,20420698100,25000,25000,25000,25000,0
20230727,165000,20420698100,25000,25000,25000,25000,0
20230727,164900,20420698100,25000,25000,25000,25000,0
20230727,164800,20420698100,25000,25000,25000,25000,0
20230727,164700,20420698100,25000,25000,25000,25000,0
20230727,164600,20420698100,25000,25000,25000,25000,0
20230727,164500,20420698100,25000,25000,25000,25000,0
20230727,164400,20420698100,25000,25000,25000,25000,0
20230727,164300,20420698100,25000,25000,25000,25000,0
20230727,164200,20420698100,25000,25000,25000,25000,0
20230727,164100,20420698100,25000,25000,25000,25000,0
20230727,164000,20420698100,25000,25000,25000,25000,0
20230727,163900,20420698100,25000,25000,25000,25000,11040
20230727,163800,20420698100,25000,25000,25000,25000,0
20230727,163700,20420698100,25000,25000,25000,25000,0
20230727,163600,20420698100,25000,25000,25000,25000,0
20230727,163500,20420698100,25000,25000,25000,25000,0
20230727,163400,20420698100,25000,25000,25000,25000,0
20230727,163300,20420698100,25000,25000,25000,25000,0
20230727,163200,20420698100,25000,25000,25000,25000,0
20230727,163100,20420698100,25000,25000,25000,25000,0
20230727,163000,20420698100,25000,25000,25000,25000,0
20230727,162900,20420698100,25000,25000,25000,25000,0
20230727,162800,20420698100,25000,25000,25000,25000,0
20230727,162700,20420698100,25000,25000,25000,25000,0
20230727,162600,20420698100,25000,25000,25000,25000,0
20230727,162500,20420698100,25000,25000,25000,25000,0
20230727,162400,20420698100,25000,25000,25000,25000,0
20230727,162300,20420698100,25000,25000,25000,25000,0
20230727,162200,20420698100,25000,25000,25000,25000,0
20230727,162100,20420698100,25000,25000,25000,25000,0
20230727,162000,20420698100,25000,25000,25000,25000,0
20230727,161900,20420698100,25000,25000,25000,25000,0
20230727,161800,20420698100,25000,25000,25000,25000,0
20230727,161700,20420698100,25000,25000,25000,25000,0
20230727,161600,20420698100,25000,25000,25000,25000,0
20230727,161500,20420698100,25000,25000,25000,25000,0
20230727,161400,20420698100,25000,25000,25000,25000,0
20230727,161300,20420698100,25000,25000,25000,25000,0
20230727,161200,20420698100,25000,25000,25000,25000,0
20230727,161100,20420698100,25000,25000,25000,25000,0
20230727,161000,20420698100,25000,25000,25000,25000,0
20230727,160900,20420698100,25000,25000,25000,25000,11040
20230727,160800,20420698100,25000,25000,25000,25000,0
20230727,160700,20420698100,25000,25000,25000,25000,0
20230727,160600,20420698100,25000,25000,25000,25000,0
20230727,160500,20420698100,25000,25000,25000,25000,0
20230727,160400,20420698100,25000,25000,25000,25000,0
20230727,160300,20420698100,25000,25000,25000,25000,0
20230727,160200,20420698100,25000,25000,25000,25000,0
20230727,160100,20420698100,25000,25000,25000,25000,0
20230727,160000,20420698100,25000,25000,25000,25000,0
20230727,155900,20420698100,25000,25000,25000,25000,0
20230727,155800,20420698100,25000,25000,25000,25000,0
20230727,155700,20420698100,25000,25000,25000,25000,0
20230727,155600,20420698100,25000,25000,25000,25000,0
20230727,155500,20420698100,25000,25000,25000,25000,0
20230727,155400,20420698100,25000,25000,25000,25000,0
20230727,155300,20420698100,25000,25000,25000,25000,0
20230727,155200,20420698100,25000,25000,25000,25000,0
20230727,155100,20420698100,25000,25000,25000,25000,0
20230727,155000,20420698100,25000,25000,25000,25000,0
20230727,154900,20420698100,25000,25000,25000,25000,0
20230727,154800,20420698100,25000,25000,25000,25000,0
20230727,154700,20420698100,25000,25000,25000,25000,0
20230727,154600,20420698100,25000,25000,25000,25000,0
20230727,154500,20420698100,25000,25000,25000,25000,0
20230727,154400,20420698100,25000,25000,25000,25000,0
20230727,154300,20420698100,25000,25000,25000,25000,0
20230727,154200,20420698100,25000,25000,25000,25000,0
20230727,154100,20420698100,25000,25000,25000,25000,0
20230727,154000,20420698100,25000,25000,25000,25000,0
20230727,153900,20420698100,25000,25000,25000,25000,11040
20230727,153800,20420698100,25000,25000,25000,25000,0
20230727,153700,20420698100,25000,25000,25000,25000,0
20230727,153600,20420698100,25000,25000,25000,25000,0
20230727,153500,20420698100,25000,25000,25000,25000,0
20230727,153400,20420698100,25000,25000,25000,25000,0
20230727,153300,20420698100,25000,25000,25000,25000,0
20230727,153200,20420698100,25000,25000,25000,25000,0
20230727,153100,20420698100,25000,25000,25000,25000,0
20230727,153000,20420698100,25000,25000,25000,25000,11040
20230727,152900,20144698100,24850,24850,24850,24850,0
20230727,152800,20144698100,24850,24850,24850,24850,0
20230727,152700,20144698100,24850,24850,24850,24850,0
20230727,152600,20144698100,24850,24850,24850,24850,0
20230727,152500,20144698100,24850,24850,24850,24850,0
20230727,152400,20144698100,24850,24850,24850,24850,0
20230727,152300,20144698100,24850,24850,24850,24850,0
20230727,152200,20144698100,24850,24850,24850,24850,0
20230727,152100,20144698100,24850,24850,24850,24850,0
20230727,152000,20144698100,24850,24850,24850,24850,0
20230727,151900,20144698100,24850,24850,24900,24850,523
20230727,151800,20131697350,24900,25000,25050,24850,2390
20230727,151700,20072104300,25000,24900,25000,24900,704
20230727,151600,20054539250,24900,24900,24950,24900,1051
20230727,151500,20028342350,24900,24900,24900,24850,891
20230727,151400,20006165350,24850,24850,24900,24850,5234
20230727,151300,19876088700,24850,24850,24900,24850,724
20230727,151200,19858090950,24900,24900,25000,24900,738
20230727,151100,19839690100,24950,25050,25050,24850,4769
20230727,151000,19720977050,25050,25050,25050,24900,2289
20230727,150900,19663850900,25050,25000,25050,25000,1288
20230727,150800,19631646100,25000,24950,25050,24950,3199
20230727,150700,19551775800,24950,25050,25050,24950,2260
20230727,150600,19495299650,25050,25050,25050,25000,2341
20230727,150500,19436756550,25050,25100,25100,25050,1027
20230727,150400,19411027450,25100,25050,25100,25050,1566
20230727,150300,19371762900,25100,25200,25200,25100,1960
20230727,150200,19322548500,25200,25100,25200,25100,1495
20230727,150100,19284950250,25150,25150,25150,25100,1516
20230727,150000,19246826250,25150,25100,25200,25100,2978
20230727,145900,19172014200,25150,25150,25200,25100,2997
20230727,145800,19096639050,25200,25150,25200,25150,351
20230727,145700,19087801350,25200,25200,25200,25150,1460
20230727,145600,19051011000,25200,25200,25200,25150,640
20230727,145500,19034897550,25200,25250,25250,25200,1024
20230727,145400,19009088400,25250,25250,25250,25200,1424
20230727,145300,18973164400,25250,25200,25300,25200,2719
20230727,145200,18904555100,25200,25150,25200,25150,1490
20230727,145100,18867064600,25200,25100,25200,25050,1854
20230727,145000,18820492100,25100,25100,25100,25050,479
20230727,144900,18808480700,25100,25050,25100,25050,2110
20230727,144800,18755554750,25050,25150,25200,25050,2131
20230727,144700,18701998100,25150,25200,25200,25100,307
20230727,144600,18694282500,25200,25100,25200,25050,1300
20230727,144500,18661607550,25050,25000,25050,25000,2465
20230727,144400,18599925750,25050,25150,25150,25050,3699
20230727,144300,18507179400,25100,25150,25150,25100,834
20230727,144200,18486213650,25200,25200,25200,25150,2314
20230727,144100,18427946450,25200,25200,25200,25100,1261
20230727,144000,18396191900,25200,25250,25300,25150,5360
20230727,143900,18261205700,25250,25300,25350,25250,5239
20230727,143800,18128742900,25300,25350,25400,25300,5505
20230727,143700,17989214350,25350,25150,25350,25150,5789
20230727,143600,17843089000,25150,25150,25200,25150,1346
20230727,143500,17809236150,25150,25100,25200,25100,782
20230727,143400,17789570250,25100,25100,25150,25100,1302
20230727,143300,17756887050,25100,25150,25150,25000,4865
20230727,143200,17634874900,25100,25200,25250,25100,2693
20230727,143100,17567084150,25200,25250,25250,25200,1533
20230727,143000,17528416200,25250,25350,25350,25200,3947
20230727,142900,17428658600,25400,24900,25400,24900,18033
20230727,142800,16976236100,24900,24900,24950,24800,4066
20230727,142700,16875077200,24900,24750,24900,24750,7797
20230727,142600,16681302550,24750,24800,24800,24750,1700
20230727,142500,16639220450,24800,24700,24800,24700,2476
20230727,142400,16577994300,24700,24700,24700,24650,642
20230727,142300,16562137300,24700,24700,24700,24650,785
20230727,142200,16542764350,24700,24650,24700,24650,658
20230727,142100,16526528800,24700,24600,24700,24600,1223
20230727,142000,16496375300,24650,24550,24650,24500,2360
20230727,141900,16438382150,24550,24500,24550,24500,1127
20230727,141800,16410755650,24500,24550,24550,24450,1125
20230727,141700,16383191500,24500,24600,24600,24450,3379
20230727,141600,16300362900,24600,24550,24600,24550,155
20230727,141500,16296557150,24600,24600,24600,24550,157
20230727,141400,16292699850,24600,24600,24600,24550,243
20230727,141300,16286725250,24600,24600,24650,24550,570
20230727,141200,16272715850,24600,24650,24650,24600,39
20230727,141100,16271755450,24600,24600,24600,24550,1611
20230727,141000,16232133500,24600,24600,24600,24550,99
20230727,140900,16229698150,24600,24550,24600,24550,344
20230727,140800,16221252450,24600,24550,24600,24550,567
20230727,140700,16207322100,24550,24500,24550,24450,1787
20230727,140600,16163500050,24500,24550,24550,24450,1577
20230727,140500,16124879900,24550,24550,24600,24500,1266
20230727,140400,16093800000,24550,24500,24550,24500,2097
20230727,140300,16042391900,24500,24400,24500,24400,339
20230727,140200,16034095450,24450,24350,24450,24350,223
20230727,140100,16028654600,24400,24350,24400,24350,167
20230727,140000,16024580300,24350,24350,24400,24300,899
20230727,135900,16002689050,24400,24300,24400,24300,1041
20230727,135800,15977375450,24300,24350,24350,24300,2679
20230727,135700,15912272200,24350,24350,24350,24250,1378
20230727,135600,15878780200,24350,24350,24400,24300,670
20230727,135500,15862495350,24400,24400,24400,24300,1725
20230727,135400,15820501600,24400,24500,24500,24400,356
20230727,135300,15811799700,24500,24300,24500,24250,5069
20230727,135200,15688014050,24250,24300,24300,24200,826
20230727,135100,15668003650,24250,24300,24300,24200,1229
20230727,135000,15638191800,24300,24350,24350,24250,1826
20230727,134900,15593803900,24350,24300,24400,24300,262
20230727,134800,15587432000,24300,24300,24350,24250,1772
20230727,134700,15544357400,24300,24350,24350,24300,331
20230727,134600,15536311800,24250,24300,24300,24250,912
20230727,134500,15514187550,24300,24300,24300,24250,176
20230727,134400,15509917250,24300,24300,24350,24200,2447
20230727,134300,15450516850,24350,24350,24400,24350,671
20230727,134200,15434166000,24300,24250,24350,24250,1327
20230727,134100,15401964600,24250,24250,24250,24200,137
20230727,134000,15398647350,24300,24200,24300,24200,2410
20230727,133900,15340302550,24200,24200,24250,24100,3698
20230727,133800,15251050450,24250,24250,24300,24150,1365
20230727,133700,15218029600,24250,24300,24350,24250,361
20230727,133600,15209262150,24300,24300,24300,24150,1134
20230727,133500,15181829100,24300,24300,24350,24200,492
20230727,133400,15169896200,24300,24300,24300,24300,33
20230727,133300,15169094300,24350,24300,24350,24200,1490
20230727,133200,15132985250,24350,24350,24350,24350,29
20230727,133100,15132279100,24350,24300,24350,24250,113
20230727,133000,15129530450,24300,24250,24300,24250,640
20230727,132900,15113992750,24300,24350,24400,24300,924
20230727,132800,15091535800,24350,24350,24400,24300,1354
20230727,132700,15058562100,24300,24350,24400,24300,454
20230727,132600,15047506950,24350,24350,24350,24300,246
20230727,132500,15041517050,24350,24300,24350,24300,373
20230727,132400,15032447900,24250,24300,24300,24250,576
20230727,132300,15018461900,24300,24200,24300,24150,1768
20230727,132200,14975729650,24250,24350,24350,24150,3628
20230727,132100,14887789500,24350,24350,24350,24300,55
20230727,132000,14886450650,24300,24300,24350,24300,2183
20230727,131900,14833377100,24300,24300,24300,24250,498
20230727,131800,14821290700,24300,24350,24350,24250,2798
20230727,131700,14753275500,24400,24350,24400,24350,37
20230727,131600,14752372750,24400,24450,24450,24400,2668
20230727,131500,14687272550,24400,24450,24450,24400,1633
20230727,131400,14647358650,24450,24400,24450,24400,440
20230727,131300,14636612800,24400,24350,24450,24350,2527
20230727,131200,14574975800,24350,24350,24350,24250,1736
20230727,131100,14532785650,24300,24400,24400,24300,3378
20230727,131000,14450537250,24400,24450,24500,24400,2325
20230727,130900,14393776500,24450,24450,24500,24400,241
20230727,130800,14387883600,24400,24450,24450,24400,743
20230727,130700,14369730700,24450,24400,24500,24400,301
20230727,130600,14362370350,24450,24450,24450,24400,288
20230727,130500,14355339800,24450,24500,24500,24450,2164
20230727,130400,14302423050,24500,24450,24600,24450,1468
20230727,130300,14266441250,24500,24500,24500,24450,284
20230727,130200,14259483750,24400,24600,24600,24350,10042
20230727,130100,14013861900,24600,24600,24600,24550,547
20230727,130000,14000406700,24600,24650,24650,24550,1550
20230727,125900,13962273600,24750,24650,24750,24600,1655
20230727,125800,13921428400,24650,24650,24650,24600,1814
20230727,125700,13876731350,24650,24650,24650,24600,118
20230727,125600,13873823150,24650,24650,24650,24600,376
20230727,125500,13864569950,24650,24700,24700,24650,591
20230727,125400,13850000850,24650,24650,24650,24600,2106
20230727,125300,13798150150,24650,24600,24650,24550,5017
20230727,125200,13674962600,24600,24650,24700,24600,1448
20230727,125100,13639322850,24700,24650,24750,24650,1527
20230727,125000,13601621350,24650,24650,24650,24600,151
20230727,124900,13597899450,24650,24650,24650,24500,1556
20230727,124800,13559616000,24800,24650,24800,24600,4201
20230727,124700,13455567450,24750,24550,24750,24550,4090
20230727,124600,13354532950,24600,24550,24600,24550,276
20230727,124500,13347757050,24600,24400,24600,24400,4541
20230727,124400,13236479600,24400,24400,24450,24400,376
20230727,124300,13227299450,24450,24400,24450,24400,391
20230727,124200,13217756700,24400,24350,24400,24350,194
20230727,124100,13213032650,24300,24350,24350,24300,102
20230727,124000,13210549450,24350,24350,24350,24300,243
20230727,123900,13204642050,24350,24350,24400,24300,55
20230727,123800,13203302350,24300,24400,24400,24200,1500
20230727,123700,13166929450,24400,24400,24400,24350,293
20230727,123600,13159790450,24350,24400,24450,24350,479
20230727,123500,13148118900,24400,24400,24400,24350,1066
20230727,123400,13122147350,24400,24350,24400,24350,170
20230727,123300,13118001900,24350,24400,24400,24350,1525
20230727,123200,13080858300,24400,24350,24400,24350,210
20230727,123100,13075744300,24400,24250,24400,24250,806
20230727,123000,13056154200,24250,24200,24250,24150,721
20230727,122900,13038708300,24200,24200,24250,24200,577
20230727,122800,13024738600,24200,24200,24250,24150,1095
20230727,122700,12998259200,24250,24250,24250,24150,1471
20230727,122600,12962687350,24250,24350,24350,24250,732
20230727,122500,12944901450,24400,24350,24400,24350,89
20230727,122400,12942733500,24400,24350,24400,24300,241
20230727,122300,12936865200,24350,24300,24400,24300,304
20230727,122200,12929467400,24300,24250,24300,24200,1049
20230727,122100,12904027850,24350,24200,24350,24150,1573
20230727,122000,12865984850,24200,24200,24200,24150,626
20230727,121900,12850863600,24200,24200,24200,24150,704
20230727,121800,12833829050,24150,24200,24250,24150,16
20230727,121700,12833442200,24200,24250,24250,24200,474
20230727,121600,12821962200,24250,24200,24250,24100,1781
20230727,121500,12778951850,24200,24250,24300,24150,1206
20230727,121400,12749768250,24200,24250,24300,24200,1472
20230727,121300,12714123050,24250,24350,24350,24250,3772
20230727,121200,12622532300,24300,24350,24400,24300,670
20230727,121100,12606217450,24400,24350,24400,24350,537
20230727,121000,12593137400,24300,24500,24500,24300,11620
20230727,120900,12310116000,24500,24450,24500,24450,708
20230727,120800,12292784050,24450,24500,24500,24450,2023
20230727,120700,12243297550,24500,24550,24600,24500,2126
20230727,120600,12191146450,24550,24650,24650,24550,429
20230727,120500,12180578450,24650,24600,24650,24550,2488
20230727,120400,12119405600,24600,24550,24600,24550,738
20230727,120300,12101255600,24600,24550,24650,24550,904
20230727,120200,12079003350,24650,24600,24650,24600,544
20230727,120100,12065620000,24600,24650,24650,24600,602
20230727,120000,12050783050,24700,24700,24850,24600,2759
20230727,115900,11982459400,24650,24700,24750,24650,320
20230727,115800,11974560200,24650,24800,24800,24650,661
20230727,115700,11958226400,24750,24800,24800,24700,258
20230727,115600,11951840500,24800,24550,24850,24550,2926
20230727,115500,11879415050,24500,24550,24550,24500,192
20230727,115400,11874707050,24550,24550,24600,24500,3102
20230727,115300,11798602800,24550,24500,24550,24500,397
20230727,115200,11788871700,24500,24500,24550,24500,1573
20230727,115100,11750332250,24550,24550,24550,24500,157
20230727,115000,11746479050,24500,24600,24600,24500,1681
20230727,114900,11705248750,24550,24600,24600,24550,448
20230727,114800,11694241250,24650,24700,24700,24600,1649
20230727,114700,11653615300,24700,24600,24700,24600,278
20230727,114600,11646761850,24650,24650,24650,24600,231
20230727,114500,11641072100,24650,24650,24700,24650,1530
20230727,114400,11603351250,24650,24950,24950,24650,910
20230727,114300,11580806600,24950,24650,24950,24550,10421
20230727,114200,11322162200,24650,24700,24700,24600,592
20230727,114100,11307559700,24700,24700,24700,24600,228
20230727,114000,11301935300,24700,24750,24750,24600,1152
20230727,113900,11273483350,24750,24900,24900,24750,1735
20230727,113800,11230464550,24900,24850,24900,24800,3627
20230727,113700,11140412650,24850,24950,24950,24850,3329
20230727,113600,11057410550,24950,24650,24950,24600,6347
20230727,113500,10899684550,24650,24650,24650,24500,1330
20230727,113400,10867039050,24550,24500,24600,24500,918
20230727,113300,10844490450,24550,24500,24550,24500,782
20230727,113200,10825330650,24500,24600,24600,24500,2915
20230727,113100,10753890200,24600,24600,24600,24550,1073
20230727,113000,10727541550,24600,24800,24800,24600,3821
20230727,112900,10633362200,24700,24800,24800,24700,1560
20230727,112800,10594742500,24800,24800,24800,24750,607
20230727,112700,10579691900,24800,24900,24900,24750,1779
20230727,112600,10535520350,24900,24850,24900,24850,1061
20230727,112500,10509111900,24850,24850,24850,24750,2591
20230727,112400,10444850800,24850,24950,24950,24750,4230
20230727,112300,10339785250,24950,24700,24950,24700,6555
20230727,112200,10177025050,24700,24600,24700,24600,875
20230727,112100,10155480700,24650,24650,24700,24600,4568
20230727,112000,10042965150,24700,24700,24750,24700,2864
20230727,111900,9972221950,24750,24750,24750,24700,2770
20230727,111800,9903732250,24750,24700,24750,24700,2549
20230727,111700,9840709200,24700,24650,24700,24600,2877
20230727,111600,9769848700,24650,24500,24750,24450,6859
20230727,111500,9600923250,24500,24450,24500,24400,1255
20230727,111400,9570239550,24450,24350,24450,24300,5068
20230727,111300,9446931900,24350,24400,24400,24300,5443
20230727,111200,9314599200,24400,24450,24450,24350,1234
20230727,111100,9284488750,24450,24400,24450,24400,571
20230727,111000,9270546100,24300,24500,24500,24150,3810
20230727,110900,9178044950,24450,24450,24500,24400,2773
20230727,110800,9110340250,24450,24500,24500,24450,3060
20230727,110700,9035462600,24500,24550,24600,24500,1340
20230727,110600,9002613150,24550,24550,24600,24450,3865
20230727,110500,8907782650,24550,24500,24600,24400,5753
20230727,110400,8766785000,24450,24450,24550,24400,2207
20230727,110300,8712846350,24500,24500,24500,24450,5405
20230727,110200,8580564250,24450,24450,24500,24400,2005
20230727,110100,8531544350,24400,24350,24450,24350,3079
20230727,110000,8456331950,24350,24400,24450,24300,4136
20230727,105900,8355497350,24400,24300,24450,24150,8487
20230727,105800,8148904450,24300,24200,24350,24200,2176
20230727,105700,8096040200,24200,24250,24250,24150,2710
20230727,105600,8030447950,24250,24250,24250,24200,1967
20230727,105500,7982798200,24200,24250,24250,24150,1346
20230727,105400,7950221400,24250,24200,24250,24150,960
20230727,105300,7926991800,24200,24200,24200,24200,829
20230727,105200,7906930000,24200,24150,24200,24100,415
20230727,105100,7896903600,24150,24100,24150,24050,949
20230727,105000,7874020800,24100,24100,24150,24100,1172
20230727,104900,7845772150,24050,24100,24150,24000,1296
20230727,104800,7814579850,24150,24200,24200,24000,2368
20230727,104700,7757510850,24200,24200,24250,24150,1890
20230727,104600,7711827900,24200,24200,24250,24200,3749
20230727,104500,7621070100,24150,24150,24200,24100,2532
20230727,104400,7559881600,24150,24100,24200,24100,3023
20230727,104300,7486947550,24150,24100,24150,24100,887
20230727,104200,7465528650,24150,24200,24250,24100,3497
20230727,104100,7381027100,24200,24200,24250,24150,2239
20230727,104000,7326855450,24150,24100,24150,24000,3011
20230727,103900,7254265650,24100,24000,24100,24000,4120
20230727,103800,7155124250,24000,24000,24050,23900,3436
20230727,103700,7072688600,24000,24000,24000,23900,3722
20230727,103600,6983583400,24000,23900,24000,23900,2224
20230727,103500,6930306900,23900,23900,23900,23850,616
20230727,103400,6915585550,23850,23900,23900,23850,350
20230727,103300,6907226150,23900,23850,23900,23850,513
20230727,103200,6894987650,23900,23900,23950,23850,1329
20230727,103100,6863216800,23900,23950,23950,23900,1777
20230727,103000,6820739700,23950,23950,24000,23850,7254
20230727,102900,6647272650,23950,23850,24000,23850,2660
20230727,102800,6583585100,23850,23750,23850,23750,729
20230727,102700,6566218100,23750,23700,23750,23700,28
20230727,102600,6565554300,23700,23800,23800,23650,2877
20230727,102500,6497190950,23800,23750,23800,23750,414
20230727,102400,6487346400,23800,23850,23900,23800,416
20230727,102300,6477439550,23800,23800,23850,23800,112
20230727,102200,6474771000,23800,23900,23900,23800,570
20230727,102100,6461197700,23900,23700,23900,23700,6608
20230727,102000,6303417250,23700,23900,23900,23650,9269
20230727,101900,6083297250,23900,23850,23900,23850,1992
20230727,101800,6035734150,23800,23800,23800,23700,5144
20230727,101700,5913423100,23800,23700,23900,23700,5604
20230727,101600,5779722100,23650,23650,23900,23600,5191
20230727,101500,5656442000,23600,23500,23600,23350,3278
20230727,101400,5579542900,23450,23500,23500,23450,397
20230727,101300,5570225250,23400,23400,23500,23350,1228
20230727,101200,5541485400,23400,23400,23400,23300,5095
20230727,101100,5422303600,23350,23350,23400,23350,909
20230727,101000,5401077500,23350,23300,23350,23300,48
20230727,100900,5399957000,23350,23500,23500,23300,1625
20230727,100800,5361956800,23450,23300,23450,23300,642
20230727,100700,5346903700,23450,23400,23450,23350,137
20230727,100600,5343700150,23300,23250,23350,23250,499
20230727,100500,5332054600,23250,23300,23300,23250,1601
20230727,100400,5294800200,23300,23550,23550,23300,2690
20230727,100300,5231994700,23550,23600,23650,23500,1023
20230727,100200,5207928050,23650,23600,23650,23550,271
20230727,100100,5201532950,23600,23650,23650,23600,222
20230727,100000,5196293250,23650,23600,23650,23600,393
20230727,095900,5187006950,23650,23600,23650,23550,1241
20230727,095800,5157710150,23550,23500,23600,23500,677
20230727,095700,5141771050,23550,23450,23600,23450,3155
20230727,095600,5067711750,23450,23400,23450,23350,372
20230727,095500,5059001400,23350,23400,23400,23350,283
20230727,095400,5052391900,23400,23350,23400,23350,2100
20230727,095300,5003356000,23400,23450,23450,23300,2325
20230727,095200,4949031000,23450,23350,23500,23350,2080
20230727,095100,4900363800,23400,23450,23450,23400,1158
20230727,095000,4873259250,23450,23600,23600,23450,770
20230727,094900,4855151850,23600,23500,23600,23500,112
20230727,094800,4852513100,23500,23550,23550,23450,671
20230727,094700,4836767300,23450,23500,23550,23450,1931
20230727,094600,4791322000,23550,23550,23550,23450,554
20230727,094500,4778298050,23550,23600,23600,23500,1666
20230727,094400,4739046150,23600,23550,23600,23500,1418
20230727,094300,4705633750,23550,23500,23550,23500,1756
20230727,094200,4664341250,23500,23550,23550,23400,3579
20230727,094100,4580247450,23550,23450,23550,23400,1206
20230727,094000,4551924950,23450,23400,23450,23400,405
20230727,093900,4542427800,23400,23450,23450,23400,529
20230727,093800,4530025450,23450,23400,23500,23400,4205
20230727,093700,4431610150,23400,23300,23400,23300,2698
20230727,093600,4368710500,23250,23300,23300,23200,614
20230727,093500,4354429400,23300,23300,23300,23150,3408
20230727,093400,4275295000,23300,23400,23400,23300,2909
20230727,093300,4207433400,23400,23450,23450,23400,1677
20230727,093200,4168126150,23500,23450,23500,23450,4785
20230727,093100,4055882500,23400,23400,23400,23250,1836
20230727,093000,4013026300,23400,23400,23450,23400,1832
20230727,092900,3970118100,23400,23450,23450,23400,1144
20230727,092800,3943338450,23450,23250,23450,23250,1756
20230727,092700,3902325250,23250,23400,23450,23250,2245
20230727,092600,3849848100,23400,23250,23400,23250,1184
20230727,092500,3822232050,23250,23300,23350,23250,906
20230727,092400,3801131400,23300,23200,23300,23200,8101
20230727,092300,3612723000,23200,23300,23300,23100,3941
20230727,092200,3521429600,23300,23350,23400,23300,4071
20230727,092100,3426397000,23350,23150,23450,23150,6330
20230727,092000,3278822550,23150,23200,23300,23100,2661
20230727,091900,3217195550,23200,23100,23300,23100,3465
20230727,091800,3136799750,23100,23000,23150,23000,6082
20230727,091700,2996411650,23050,22950,23050,22950,2593
20230727,091600,2936786950,23000,22950,23050,22900,9520
20230727,091500,2718053550,22900,22950,23100,22900,6892
20230727,091400,2559769050,22950,23000,23100,22900,7049
20230727,091300,2397839100,23000,22950,23000,22900,6803
20230727,091200,2241756450,22950,22950,23050,22900,6039
20230727,091100,2103122000,23050,23150,23200,22800,15085
20230727,091000,1756362800,23150,23200,23350,23150,9543
20230727,090900,1535023050,23350,23350,23350,23100,9126
20230727,090800,1323092400,23350,23300,23450,23300,4092
20230727,090700,1227623950,23300,23800,23800,23300,8277
20230727,090600,1033297000,23800,23400,23800,23400,2623
20230727,090500,971570200,23400,23500,23550,23400,7585
20230727,090400,793706900,23450,23700,23800,23450,8183
20230727,090300,600834500,23700,23750,23900,23700,3866
20230727,090200,508887350,23750,23650,23750,23650,1455
20230727,090100,474434000,23500,23850,23900,23500,10747
20230727,090000,220167100,23850,24050,24100,23850,8951