KissMeData/030200/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,190400,16199337850,29700,29700,29700,29700,33062
20230728,190300,16199337850,29700,29700,29700,29700,0
20230728,190200,16199337850,29700,29700,29700,29700,0
20230728,190100,16199337850,29700,29700,29700,29700,0
20230728,190000,16199337850,29700,29700,29700,29700,0
20230728,185900,16199337850,29700,29700,29700,29700,0
20230728,185800,16199337850,29700,29700,29700,29700,0
20230728,185700,16199337850,29700,29700,29700,29700,0
20230728,185600,16199337850,29700,29700,29700,29700,0
20230728,185500,16199337850,29700,29700,29700,29700,0
20230728,185400,16199337850,29700,29700,29700,29700,0
20230728,185300,16199337850,29700,29700,29700,29700,0
20230728,185200,16199337850,29700,29700,29700,29700,0
20230728,185100,16199337850,29700,29700,29700,29700,0
20230728,185000,16199337850,29700,29700,29700,29700,0
20230728,184900,16199337850,29700,29700,29700,29700,0
20230728,184800,16199337850,29700,29700,29700,29700,0
20230728,184700,16199337850,29700,29700,29700,29700,0
20230728,184600,16199337850,29700,29700,29700,29700,0
20230728,184500,16199337850,29700,29700,29700,29700,0
20230728,184400,16199337850,29700,29700,29700,29700,0
20230728,184300,16199337850,29700,29700,29700,29700,0
20230728,184200,16199337850,29700,29700,29700,29700,0
20230728,184100,16199337850,29700,29700,29700,29700,0
20230728,184000,16199337850,29700,29700,29700,29700,0
20230728,183900,16199337850,29700,29700,29700,29700,0
20230728,183800,16199337850,29700,29700,29700,29700,0
20230728,183700,16199337850,29700,29700,29700,29700,0
20230728,183600,16199337850,29700,29700,29700,29700,0
20230728,183500,16199337850,29700,29700,29700,29700,0
20230728,183400,16199337850,29700,29700,29700,29700,33062
20230728,183300,16199337850,29700,29700,29700,29700,0
20230728,183200,16199337850,29700,29700,29700,29700,0
20230728,183100,16199337850,29700,29700,29700,29700,0
20230728,183000,16199337850,29700,29700,29700,29700,0
20230728,182900,16199337850,29700,29700,29700,29700,0
20230728,182800,16199337850,29700,29700,29700,29700,0
20230728,182700,16199337850,29700,29700,29700,29700,0
20230728,182600,16199337850,29700,29700,29700,29700,0
20230728,182500,16199337850,29700,29700,29700,29700,0
20230728,182400,16199337850,29700,29700,29700,29700,0
20230728,182300,16199337850,29700,29700,29700,29700,0
20230728,182200,16199337850,29700,29700,29700,29700,0
20230728,182100,16199337850,29700,29700,29700,29700,0
20230728,182000,16199337850,29700,29700,29700,29700,0
20230728,181900,16199337850,29700,29700,29700,29700,0
20230728,181800,16199337850,29700,29700,29700,29700,0
20230728,181700,16199337850,29700,29700,29700,29700,0
20230728,181600,16199337850,29700,29700,29700,29700,0
20230728,181500,16199337850,29700,29700,29700,29700,0
20230728,181400,16199337850,29700,29700,29700,29700,0
20230728,181300,16199337850,29700,29700,29700,29700,0
20230728,181200,16199337850,29700,29700,29700,29700,0
20230728,181100,16199337850,29700,29700,29700,29700,0
20230728,181000,16199337850,29700,29700,29700,29700,0
20230728,180900,16199337850,29700,29700,29700,29700,0
20230728,180800,16199337850,29700,29700,29700,29700,0
20230728,180700,16199337850,29700,29700,29700,29700,0
20230728,180600,16199337850,29700,29700,29700,29700,0
20230728,180500,16199337850,29700,29700,29700,29700,0
20230728,180400,16199337850,29700,29700,29700,29700,33062
20230728,180300,16199337850,29700,29700,29700,29700,0
20230728,180200,16199337850,29700,29700,29700,29700,0
20230728,180100,16199337850,29700,29700,29700,29700,0
20230728,180000,16199337850,29700,29700,29700,29700,0
20230728,175900,16199337850,29700,29700,29700,29700,0
20230728,175800,16199337850,29700,29700,29700,29700,0
20230728,175700,16199337850,29700,29700,29700,29700,0
20230728,175600,16199337850,29700,29700,29700,29700,0
20230728,175500,16199337850,29700,29700,29700,29700,0
20230728,175400,16199337850,29700,29700,29700,29700,0
20230728,175300,16199337850,29700,29700,29700,29700,0
20230728,175200,16199337850,29700,29700,29700,29700,0
20230728,175100,16199337850,29700,29700,29700,29700,0
20230728,175000,16199337850,29700,29700,29700,29700,0
20230728,174900,16199337850,29700,29700,29700,29700,0
20230728,174800,16199337850,29700,29700,29700,29700,0
20230728,174700,16199337850,29700,29700,29700,29700,0
20230728,174600,16199337850,29700,29700,29700,29700,0
20230728,174500,16199337850,29700,29700,29700,29700,0
20230728,174400,16199337850,29700,29700,29700,29700,0
20230728,174300,16199337850,29700,29700,29700,29700,0
20230728,174200,16199337850,29700,29700,29700,29700,0
20230728,174100,16199337850,29700,29700,29700,29700,0
20230728,174000,16199337850,29700,29700,29700,29700,0
20230728,173900,16199337850,29700,29700,29700,29700,0
20230728,173800,16199337850,29700,29700,29700,29700,0
20230728,173700,16199337850,29700,29700,29700,29700,0
20230728,173600,16199337850,29700,29700,29700,29700,0
20230728,173500,16199337850,29700,29700,29700,29700,0
20230728,173400,16199337850,29700,29700,29700,29700,33062
20230728,173300,16199337850,29700,29700,29700,29700,0
20230728,173200,16199337850,29700,29700,29700,29700,0
20230728,173100,16199337850,29700,29700,29700,29700,0
20230728,173000,16199337850,29700,29700,29700,29700,0
20230728,172900,16199337850,29700,29700,29700,29700,0
20230728,172800,16199337850,29700,29700,29700,29700,0
20230728,172700,16199337850,29700,29700,29700,29700,0
20230728,172600,16199337850,29700,29700,29700,29700,0
20230728,172500,16199337850,29700,29700,29700,29700,0
20230728,172400,16199337850,29700,29700,29700,29700,0
20230728,172300,16199337850,29700,29700,29700,29700,0
20230728,172200,16199337850,29700,29700,29700,29700,0
20230728,172100,16199337850,29700,29700,29700,29700,0
20230728,172000,16199337850,29700,29700,29700,29700,0
20230728,171900,16199337850,29700,29700,29700,29700,0
20230728,171800,16199337850,29700,29700,29700,29700,0
20230728,171700,16199337850,29700,29700,29700,29700,0
20230728,171600,16199337850,29700,29700,29700,29700,0
20230728,171500,16199337850,29700,29700,29700,29700,0
20230728,171400,16199337850,29700,29700,29700,29700,0
20230728,171300,16199337850,29700,29700,29700,29700,0
20230728,171200,16199337850,29700,29700,29700,29700,0
20230728,171100,16199337850,29700,29700,29700,29700,0
20230728,171000,16199337850,29700,29700,29700,29700,0
20230728,170900,16199337850,29700,29700,29700,29700,0
20230728,170800,16199337850,29700,29700,29700,29700,0
20230728,170700,16199337850,29700,29700,29700,29700,0
20230728,170600,16199337850,29700,29700,29700,29700,0
20230728,170500,16199337850,29700,29700,29700,29700,0
20230728,170400,16199337850,29700,29700,29700,29700,33062
20230728,170300,16199337850,29700,29700,29700,29700,0
20230728,170200,16199337850,29700,29700,29700,29700,0
20230728,170100,16199337850,29700,29700,29700,29700,0
20230728,170000,16199337850,29700,29700,29700,29700,0
20230728,165900,16199337850,29700,29700,29700,29700,0
20230728,165800,16199337850,29700,29700,29700,29700,0
20230728,165700,16199337850,29700,29700,29700,29700,0
20230728,165600,16199337850,29700,29700,29700,29700,0
20230728,165500,16199337850,29700,29700,29700,29700,0
20230728,165400,16199337850,29700,29700,29700,29700,0
20230728,165300,16199337850,29700,29700,29700,29700,0
20230728,165200,16199337850,29700,29700,29700,29700,0
20230728,165100,16199337850,29700,29700,29700,29700,0
20230728,165000,16199337850,29700,29700,29700,29700,0
20230728,164900,16199337850,29700,29700,29700,29700,0
20230728,164800,16199337850,29700,29700,29700,29700,0
20230728,164700,16199337850,29700,29700,29700,29700,0
20230728,164600,16199337850,29700,29700,29700,29700,0
20230728,164500,16199337850,29700,29700,29700,29700,0
20230728,164400,16199337850,29700,29700,29700,29700,0
20230728,164300,16199337850,29700,29700,29700,29700,0
20230728,164200,16199337850,29700,29700,29700,29700,0
20230728,164100,16199337850,29700,29700,29700,29700,0
20230728,164000,16199337850,29700,29700,29700,29700,0
20230728,163900,16199337850,29700,29700,29700,29700,0
20230728,163800,16199337850,29700,29700,29700,29700,0
20230728,163700,16199337850,29700,29700,29700,29700,0
20230728,163600,16199337850,29700,29700,29700,29700,0
20230728,163500,16199337850,29700,29700,29700,29700,0
20230728,163400,16199337850,29700,29700,29700,29700,33062
20230728,163300,16199337850,29700,29700,29700,29700,0
20230728,163200,16199337850,29700,29700,29700,29700,0
20230728,163100,16199337850,29700,29700,29700,29700,0
20230728,163000,16199337850,29700,29700,29700,29700,0
20230728,162900,16199337850,29700,29700,29700,29700,0
20230728,162800,16199337850,29700,29700,29700,29700,0
20230728,162700,16199337850,29700,29700,29700,29700,0
20230728,162600,16199337850,29700,29700,29700,29700,0
20230728,162500,16199337850,29700,29700,29700,29700,0
20230728,162400,16199337850,29700,29700,29700,29700,0
20230728,162300,16199337850,29700,29700,29700,29700,0
20230728,162200,16199337850,29700,29700,29700,29700,0
20230728,162100,16199337850,29700,29700,29700,29700,0
20230728,162000,16199337850,29700,29700,29700,29700,0
20230728,161900,16199337850,29700,29700,29700,29700,0
20230728,161800,16199337850,29700,29700,29700,29700,0
20230728,161700,16199337850,29700,29700,29700,29700,0
20230728,161600,16199337850,29700,29700,29700,29700,0
20230728,161500,16199337850,29700,29700,29700,29700,0
20230728,161400,16199337850,29700,29700,29700,29700,0
20230728,161300,16199337850,29700,29700,29700,29700,0
20230728,161200,16199337850,29700,29700,29700,29700,0
20230728,161100,16199337850,29700,29700,29700,29700,0
20230728,161000,16199337850,29700,29700,29700,29700,0
20230728,160900,16199337850,29700,29700,29700,29700,0
20230728,160800,16199337850,29700,29700,29700,29700,0
20230728,160700,16199337850,29700,29700,29700,29700,0
20230728,160600,16199337850,29700,29700,29700,29700,0
20230728,160500,16199337850,29700,29700,29700,29700,0
20230728,160400,16199337850,29700,29700,29700,29700,33062
20230728,160300,16199337850,29700,29700,29700,29700,0
20230728,160200,16199337850,29700,29700,29700,29700,0
20230728,160100,16199337850,29700,29700,29700,29700,0
20230728,160000,16199337850,29700,29700,29700,29700,0
20230728,155900,16199337850,29700,29700,29700,29700,0
20230728,155800,16199337850,29700,29700,29700,29700,0
20230728,155700,16199337850,29700,29700,29700,29700,0
20230728,155600,16199337850,29700,29700,29700,29700,0
20230728,155500,16199337850,29700,29700,29700,29700,0
20230728,155400,16199337850,29700,29700,29700,29700,0
20230728,155300,16199337850,29700,29700,29700,29700,0
20230728,155200,16199337850,29700,29700,29700,29700,0
20230728,155100,16199337850,29700,29700,29700,29700,0
20230728,155000,16199337850,29700,29700,29700,29700,0
20230728,154900,16199337850,29700,29700,29700,29700,0
20230728,154800,16199337850,29700,29700,29700,29700,0
20230728,154700,16199337850,29700,29700,29700,29700,0
20230728,154600,16199337850,29700,29700,29700,29700,0
20230728,154500,16199337850,29700,29700,29700,29700,0
20230728,154400,16199337850,29700,29700,29700,29700,0
20230728,154300,16199337850,29700,29700,29700,29700,0
20230728,154200,16199337850,29700,29700,29700,29700,0
20230728,154100,16199337850,29700,29700,29700,29700,0
20230728,154000,16199337850,29700,29700,29700,29700,0
20230728,153900,16199337850,29700,29700,29700,29700,0
20230728,153800,16199337850,29700,29700,29700,29700,0
20230728,153700,16199337850,29700,29700,29700,29700,0
20230728,153600,16199337850,29700,29700,29700,29700,0
20230728,153500,16199337850,29700,29700,29700,29700,0
20230728,153400,16199337850,29700,29700,29700,29700,33062
20230728,153300,16199337850,29700,29700,29700,29700,0
20230728,153200,16199337850,29700,29700,29700,29700,0
20230728,153100,16199337850,29700,29700,29700,29700,0
20230728,153000,16199337850,29700,29700,29700,29700,33062
20230728,152900,15217396450,29750,29750,29750,29750,0
20230728,152800,15217396450,29750,29750,29750,29750,0
20230728,152700,15217396450,29750,29750,29750,29750,0
20230728,152600,15217396450,29750,29750,29750,29750,0
20230728,152500,15217396450,29750,29750,29750,29750,0
20230728,152400,15217396450,29750,29750,29750,29750,0
20230728,152300,15217396450,29750,29750,29750,29750,0
20230728,152200,15217396450,29750,29750,29750,29750,0
20230728,152100,15217396450,29750,29750,29750,29750,0
20230728,152000,15217396450,29750,29750,29750,29750,0
20230728,151900,15217396450,29750,29750,29750,29700,703
20230728,151800,15196507300,29700,29750,29750,29700,205
20230728,151700,15190413000,29700,29750,29800,29700,647
20230728,151600,15171163550,29750,29800,29800,29750,532
20230728,151500,15155333150,29800,29750,29800,29750,514
20230728,151400,15140032850,29800,29800,29800,29750,1392
20230728,151300,15098612450,29800,29750,29800,29750,717
20230728,151200,15077269600,29750,29750,29800,29750,224
20230728,151100,15070599000,29800,29750,29800,29750,634
20230728,151000,15051735450,29800,29750,29800,29750,337
20230728,150900,15041703650,29750,29750,29800,29750,362
20230728,150800,15030929700,29750,29750,29800,29750,439
20230728,150700,15017865200,29800,29750,29800,29750,385
20230728,150600,15006400550,29750,29800,29800,29750,749
20230728,150500,14984112300,29750,29750,29800,29750,350
20230728,150400,14973697250,29750,29800,29800,29750,238
20230728,150300,14966614050,29750,29700,29800,29700,1662
20230728,150200,14917193150,29700,29700,29750,29700,221
20230728,150100,14910625950,29750,29700,29750,29700,440
20230728,150000,14897552750,29700,29800,29800,29700,549
20230728,145900,14881226000,29750,29700,29800,29700,921
20230728,145800,14853823700,29750,29700,29750,29700,358
20230728,145700,14843186050,29700,29800,29800,29700,1119
20230728,145600,14809904100,29750,29750,29800,29750,810
20230728,145500,14785800150,29750,29700,29750,29700,2681
20230728,145400,14706058450,29700,29700,29750,29700,910
20230728,145300,14678994250,29700,29750,29750,29700,568
20230728,145200,14662105300,29750,29800,29800,29750,682
20230728,145100,14641809200,29750,29750,29800,29750,323
20230728,145000,14632197000,29750,29750,29800,29750,522
20230728,144900,14616662150,29750,29800,29800,29750,522
20230728,144800,14601129000,29750,29750,29800,29700,1756
20230728,144700,14548891450,29750,29700,29750,29700,1382
20230728,144600,14507789700,29700,29750,29750,29700,449
20230728,144500,14494445900,29700,29700,29750,29700,4316
20230728,144400,14366199650,29750,29700,29750,29700,394
20230728,144300,14354489800,29750,29750,29750,29700,517
20230728,144200,14339121150,29700,29750,29800,29700,3692
20230728,144100,14229310950,29800,29750,29800,29750,449
20230728,144000,14215944550,29750,29750,29800,29750,203
20230728,143900,14209903900,29800,29750,29800,29750,440
20230728,143800,14196807250,29750,29750,29800,29750,348
20230728,143700,14186450600,29750,29750,29800,29750,357
20230728,143600,14175826300,29800,29750,29800,29750,333
20230728,143500,14165911200,29750,29750,29800,29750,325
20230728,143400,14156237400,29750,29800,29800,29750,405
20230728,143300,14144182800,29750,29750,29800,29750,840
20230728,143200,14119187350,29750,29750,29800,29750,148
20230728,143100,14114783050,29750,29800,29800,29750,479
20230728,143000,14100522450,29800,29750,29800,29750,693
20230728,142900,14079886700,29800,29750,29800,29750,601
20230728,142800,14062000150,29750,29750,29800,29750,1673
20230728,142700,14012220300,29750,29750,29800,29750,806
20230728,142600,13988210850,29800,29750,29800,29750,534
20230728,142500,13972320450,29750,29750,29800,29750,667
20230728,142400,13952472350,29750,29750,29800,29750,327
20230728,142300,13942734700,29750,29800,29800,29750,972
20230728,142200,13913816250,29750,29750,29800,29750,387
20230728,142100,13902294650,29750,29750,29800,29750,599
20230728,142000,13884470750,29750,29750,29800,29750,329
20230728,141900,13874681450,29750,29800,29800,29750,316
20230728,141800,13865273550,29800,29750,29800,29750,341
20230728,141700,13855124500,29800,29750,29800,29750,637
20230728,141600,13836165750,29750,29750,29800,29750,504
20230728,141500,13821165500,29750,29800,29800,29750,325
20230728,141400,13811488600,29750,29800,29800,29750,776
20230728,141300,13788399550,29800,29700,29800,29700,1701
20230728,141200,13737804350,29700,29700,29750,29700,383
20230728,141100,13726421650,29700,29700,29750,29700,98
20230728,141000,13723509450,29700,29750,29750,29700,382
20230728,140900,13712155900,29700,29750,29750,29700,336
20230728,140800,13702169700,29750,29800,29800,29750,3254
20230728,140700,13605357500,29750,29800,29800,29750,384
20230728,140600,13593928750,29800,29750,29800,29750,369
20230728,140500,13582943300,29800,29700,29800,29700,808
20230728,140400,13558911400,29750,29700,29750,29700,354
20230728,140300,13548390500,29700,29700,29800,29700,226
20230728,140200,13541669250,29750,29750,29750,29700,1110
20230728,140100,13508680000,29700,29700,29750,29700,1035
20230728,140000,13477924100,29750,29700,29750,29700,191
20230728,135900,13472246850,29750,29750,29750,29700,400
20230728,135800,13460361300,29700,29750,29800,29700,500
20230728,135700,13445495200,29800,29750,29800,29700,720
20230728,135600,13424072600,29750,29700,29800,29700,1392
20230728,135500,13382671000,29700,29700,29750,29700,194
20230728,135400,13376905450,29750,29700,29750,29700,354
20230728,135300,13366390100,29750,29750,29750,29700,387
20230728,135200,13354886000,29700,29700,29750,29700,234
20230728,135100,13347930950,29700,29750,29750,29700,1303
20230728,135000,13309175400,29700,29750,29750,29700,477
20230728,134900,13295000200,29750,29750,29750,29700,780
20230728,134800,13271811150,29750,29700,29750,29700,1670
20230728,134700,13222209250,29700,29700,29750,29700,355
20230728,134600,13211657450,29700,29700,29750,29650,3388
20230728,134500,13111035100,29700,29700,29750,29700,583
20230728,134400,13093710800,29700,29750,29750,29700,1002
20230728,134300,13063907700,29700,29700,29750,29700,279
20230728,134200,13055618550,29700,29750,29750,29700,520
20230728,134100,13040169700,29700,29700,29750,29700,537
20230728,134000,13024206650,29750,29700,29750,29650,1276
20230728,133900,12986274200,29650,29700,29700,29650,3796
20230728,133800,12873691500,29650,29650,29700,29650,438
20230728,133700,12860696500,29650,29650,29700,29650,1638
20230728,133600,12812063850,29650,29650,29700,29650,213
20230728,133500,12805745650,29650,29650,29700,29650,404
20230728,133400,12793761850,29700,29650,29700,29650,236
20230728,133300,12786758900,29650,29700,29750,29650,1174
20230728,133200,12751900550,29700,29700,29750,29700,189
20230728,133100,12746284900,29750,29700,29750,29700,648
20230728,133000,12727029850,29750,29700,29750,29700,271
20230728,132900,12718975600,29700,29700,29750,29700,244
20230728,132800,12711727000,29750,29700,29750,29700,422
20230728,132700,12699180000,29700,29700,29750,29700,359
20230728,132600,12688514150,29700,29700,29750,29700,510
20230728,132500,12673349250,29750,29700,29750,29700,669
20230728,132400,12653464650,29700,29750,29750,29700,238
20230728,132300,12646392250,29700,29650,29750,29650,456
20230728,132200,12632851700,29700,29700,29700,29650,358
20230728,132100,12622229950,29650,29650,29700,29650,749
20230728,132000,12599996750,29650,29650,29700,29650,188
20230728,131900,12594417950,29650,29700,29750,29650,4231
20230728,131800,12468861400,29700,29700,29750,29700,688
20230728,131700,12448420500,29700,29700,29750,29700,1623
20230728,131600,12400212250,29700,29750,29750,29700,858
20230728,131500,12374718000,29700,29750,29750,29700,486
20230728,131400,12360270700,29700,29700,29750,29700,254
20230728,131300,12352722550,29700,29650,29750,29650,2857
20230728,131200,12267864650,29650,29650,29700,29650,217
20230728,131100,12261427150,29700,29650,29700,29650,1157
20230728,131000,12227075000,29650,29650,29700,29650,351
20230728,130900,12216661800,29650,29650,29700,29650,414
20230728,130800,12204379600,29700,29650,29700,29650,235
20230728,130700,12197409500,29650,29700,29700,29650,332
20230728,130600,12187563300,29650,29650,29700,29650,420
20230728,130500,12175098700,29650,29700,29700,29650,2049
20230728,130400,12114247900,29750,29700,29750,29700,589
20230728,130300,12096744950,29700,29700,29750,29700,416
20230728,130200,12084386900,29750,29700,29750,29700,1806
20230728,130100,12030743550,29700,29700,29750,29700,337
20230728,130000,12020730950,29700,29750,29750,29700,193
20230728,125900,12014997300,29750,29750,29750,29700,378
20230728,125800,12003765050,29750,29750,29750,29700,403
20230728,125700,11991792500,29700,29700,29750,29700,199
20230728,125600,11985876050,29700,29700,29750,29700,1218
20230728,125500,11949698400,29700,29700,29750,29700,371
20230728,125400,11938674450,29700,29700,29750,29700,333
20230728,125300,11928780800,29700,29650,29750,29650,8455
20230728,125200,11677638400,29650,29700,29700,29650,815
20230728,125100,11653467100,29650,29650,29700,29650,364
20230728,125000,11642672150,29700,29700,29750,29650,8931
20230728,124900,11377421250,29700,29750,29750,29700,384
20230728,124800,11366015200,29750,29700,29750,29700,2482
20230728,124700,11292293000,29700,29700,29750,29700,859
20230728,124600,11266776650,29700,29700,29750,29700,774
20230728,124500,11243787650,29750,29750,29800,29700,1174
20230728,124400,11208857400,29750,29750,29800,29750,542
20230728,124300,11192728700,29750,29700,29750,29700,831
20230728,124200,11168015950,29750,29850,29850,29700,10590
20230728,124100,10852720550,29800,29850,29850,29800,239
20230728,124000,10845593550,29850,29800,29850,29800,297
20230728,123900,10836737700,29800,29850,29850,29800,331
20230728,123800,10826869900,29800,29800,29850,29800,342
20230728,123700,10816672850,29800,29800,29850,29800,1082
20230728,123600,10784424700,29800,29800,29850,29800,519
20230728,123500,10768946100,29850,29800,29850,29800,254
20230728,123400,10761374500,29800,29800,29850,29800,394
20230728,123300,10749625700,29800,29800,29850,29800,251
20230728,123200,10742139350,29800,29800,29850,29800,650
20230728,123100,10722768200,29800,29750,29850,29750,1277
20230728,123000,10684690950,29800,29800,29800,29750,7022
20230728,122900,10475445350,29800,29700,29800,29700,3326
20230728,122800,10376487200,29700,29750,29800,29700,3408
20230728,122700,10275098050,29750,29800,29800,29750,624
20230728,122600,10256515400,29750,29750,29800,29750,348
20230728,122500,10246157000,29750,29750,29800,29750,417
20230728,122400,10233748050,29750,29800,29800,29750,448
20230728,122300,10220413650,29750,29750,29800,29750,367
20230728,122200,10209485550,29800,29800,29800,29750,607
20230728,122100,10191421000,29750,29750,29800,29750,282
20230728,122000,10183029150,29800,29800,29800,29750,589
20230728,121900,10165498050,29750,29750,29800,29750,1214
20230728,121800,10129366350,29750,29750,29800,29750,318
20230728,121700,10119902800,29800,29800,29800,29750,194
20230728,121600,10114124900,29750,29750,29800,29750,518
20230728,121500,10098709250,29750,29750,29800,29750,321
20230728,121400,10089151500,29750,29750,29800,29750,310
20230728,121300,10079922150,29750,29750,29800,29750,389
20230728,121200,10068348250,29800,29750,29800,29750,367
20230728,121100,10057416600,29750,29750,29800,29750,389
20230728,121000,10045841500,29750,29750,29800,29750,712
20230728,120900,10024655500,29750,29750,29800,29750,323
20230728,120800,10015035800,29750,29750,29800,29750,373
20230728,120700,10003936700,29750,29800,29850,29750,2690
20230728,120600,9923772300,29800,29800,29850,29800,139
20230728,120500,9919627300,29800,29750,29800,29750,2769
20230728,120400,9837128200,29750,29750,29800,29750,519
20230728,120300,9821665400,29750,29800,29800,29750,355
20230728,120200,9811100950,29750,29750,29800,29700,2794
20230728,120100,9727989300,29700,29700,29750,29700,209
20230728,120000,9721780750,29700,29700,29750,29700,2398
20230728,115900,9650549450,29700,29750,29750,29700,2103
20230728,115800,9588083150,29700,29700,29750,29700,416
20230728,115700,9575721500,29700,29700,29750,29700,516
20230728,115600,9560395100,29700,29750,29800,29700,1879
20230728,115500,9504493350,29750,29750,29800,29750,413
20230728,115400,9492203000,29750,29750,29800,29750,6648
20230728,115300,9294418850,29750,29750,29800,29750,348
20230728,115200,9284054500,29750,29750,29800,29750,388
20230728,115100,9272507300,29750,29750,29800,29750,377
20230728,115000,9261279050,29750,29800,29800,29750,207
20230728,114900,9255116700,29750,29750,29800,29750,399
20230728,114800,9243242450,29750,29800,29800,29750,395
20230728,114700,9231475500,29750,29750,29800,29750,281
20230728,114600,9223112500,29800,29750,29800,29750,613
20230728,114500,9204865500,29750,29750,29800,29750,179
20230728,114400,9199536450,29750,29750,29800,29750,1096
20230728,114300,9166888500,29750,29750,29800,29750,275
20230728,114200,9158703700,29750,29800,29800,29750,257
20230728,114100,9151050900,29750,29750,29800,29750,391
20230728,114000,9139416250,29800,29750,29800,29750,241
20230728,113900,9132241200,29750,29750,29800,29750,315
20230728,113800,9122864700,29750,29750,29800,29750,290
20230728,113700,9114235950,29750,29800,29800,29750,1452
20230728,113600,9071030750,29750,29750,29800,29750,556
20230728,113500,9054485050,29750,29750,29800,29750,545
20230728,113400,9038265500,29800,29750,29800,29750,341
20230728,113300,9028110850,29800,29750,29800,29750,1268
20230728,113200,8990382350,29750,29750,29800,29750,248
20230728,113100,8982995150,29750,29750,29800,29750,287
20230728,113000,8974452400,29750,29750,29800,29750,516
20230728,112900,8959087700,29750,29700,29800,29700,891
20230728,112800,8932586300,29700,29750,29800,29700,951
20230728,112700,8904295250,29700,29700,29750,29700,201
20230728,112600,8898319600,29750,29700,29750,29700,241
20230728,112500,8891155000,29700,29800,29800,29700,4015
20230728,112400,8771651800,29750,29700,29800,29700,4338
20230728,112300,8642567250,29750,29700,29750,29700,274
20230728,112200,8634421700,29700,29700,29750,29700,571
20230728,112100,8617451700,29700,29700,29750,29700,220
20230728,112000,8610915250,29700,29700,29750,29700,624
20230728,111900,8592371750,29700,29750,29750,29700,212
20230728,111800,8586070450,29750,29700,29750,29700,276
20230728,111700,8577864400,29750,29700,29750,29700,447
20230728,111600,8564586100,29700,29750,29750,29700,831
20230728,111500,8539875200,29700,29750,29750,29700,1193
20230728,111400,8504438950,29700,29700,29750,29700,412
20230728,111300,8492200600,29700,29700,29750,29700,270
20230728,111200,8484176400,29750,29700,29750,29700,865
20230728,111100,8458479650,29700,29700,29750,29700,927
20230728,111000,8430946550,29700,29700,29750,29700,441
20230728,110900,8417837100,29750,29700,29750,29700,471
20230728,110800,8403844300,29700,29750,29750,29700,358
20230728,110700,8393202900,29700,29700,29750,29700,134
20230728,110600,8389221950,29700,29700,29750,29700,665
20230728,110500,8369463200,29700,29700,29750,29700,494
20230728,110400,8354789100,29700,29700,29750,29700,491
20230728,110300,8340205200,29750,29750,29800,29700,3206
20230728,110200,8244839900,29750,29750,29800,29750,209
20230728,110100,8238617950,29750,29750,29800,29750,1652
20230728,110000,8189468600,29750,29750,29800,29750,230
20230728,105900,8182623400,29750,29750,29800,29750,904
20230728,105800,8155697350,29750,29800,29800,29750,535
20230728,105700,8139775700,29750,29800,29800,29750,922
20230728,105600,8112309000,29800,29800,29850,29800,657
20230728,105500,8092723450,29850,29800,29850,29800,171
20230728,105400,8087622900,29850,29850,29850,29800,140
20230728,105300,8083447350,29800,29850,29900,29800,1522
20230728,105200,8038025550,29850,29850,29900,29850,1933
20230728,105100,7980324300,29850,29850,29900,29850,1019
20230728,105000,7949890400,29850,29850,29900,29800,9235
20230728,104900,7674309650,29850,29850,29900,29800,1218
20230728,104800,7637952800,29850,29850,29900,29850,11902
20230728,104700,7282667400,29900,29850,29900,29850,1073
20230728,104600,7250585250,29850,29850,29900,29850,168
20230728,104500,7245563400,29900,29900,29900,29850,445
20230728,104400,7232260650,29850,29850,29900,29800,4017
20230728,104300,7112315450,29800,29800,29850,29750,6545
20230728,104200,6917139950,29750,29800,29800,29750,159
20230728,104100,6912403850,29750,29800,29800,29750,1048
20230728,104000,6881177150,29800,29750,29800,29750,326
20230728,103900,6871462950,29800,29750,29800,29700,6253
20230728,103800,6685381850,29700,29700,29700,29650,12683
20230728,103700,6308702750,29650,29650,29700,29650,707
20230728,103600,6287739050,29650,29650,29700,29650,416
20230728,103500,6275398600,29650,29650,29700,29650,351
20230728,103400,6264988550,29650,29650,29700,29650,102
20230728,103300,6261961150,29650,29700,29700,29650,1322
20230728,103200,6222756650,29650,29700,29700,29650,217
20230728,103100,6216313550,29650,29650,29700,29650,156
20230728,103000,6211681450,29650,29650,29700,29650,409
20230728,102900,6199537750,29700,29550,29700,29550,12470
20230728,102800,5830103250,29550,29600,29600,29550,337
20230728,102700,5820137500,29550,29550,29600,29550,1339
20230728,102600,5780556050,29600,29550,29600,29550,488
20230728,102500,5766128700,29550,29600,29600,29550,487
20230728,102400,5751734400,29600,29550,29600,29550,299
20230728,102300,5742895850,29600,29550,29600,29550,137
20230728,102200,5738843850,29550,29550,29600,29550,152
20230728,102100,5734348900,29550,29600,29600,29550,146
20230728,102000,5730032900,29550,29550,29600,29550,1115
20230728,101900,5697067600,29550,29600,29600,29550,708
20230728,101800,5676121100,29550,29600,29600,29550,306
20230728,101700,5667068750,29600,29550,29600,29550,208
20230728,101600,5660913800,29550,29600,29600,29550,261
20230728,101500,5653192650,29550,29600,29600,29550,222
20230728,101400,5646625100,29600,29550,29600,29550,441
20230728,101300,5633584450,29550,29600,29600,29550,213
20230728,101200,5627281650,29600,29600,29600,29550,1545
20230728,101100,5581551450,29600,29550,29600,29550,215
20230728,101000,5575191050,29550,29550,29600,29550,718
20230728,100900,5553969950,29600,29600,29600,29550,245
20230728,100800,5546727100,29550,29600,29600,29550,270
20230728,100700,5538744650,29550,29600,29600,29550,81
20230728,100600,5536348450,29550,29550,29600,29550,542
20230728,100500,5520330550,29600,29600,29650,29550,2075
20230728,100400,5458923900,29650,29550,29650,29500,7156
20230728,100300,5247255850,29550,29500,29550,29500,682
20230728,100200,5227123900,29500,29500,29550,29500,231
20230728,100100,5220302400,29550,29500,29550,29500,1103
20230728,100000,5187717150,29500,29500,29550,29500,257
20230728,095900,5180127400,29550,29500,29550,29500,999
20230728,095800,5150614400,29550,29500,29550,29500,456
20230728,095700,5137150250,29500,29550,29550,29500,663
20230728,095600,5117573300,29500,29550,29550,29500,328
20230728,095500,5107884850,29550,29500,29550,29500,1598
20230728,095400,5060668250,29550,29500,29550,29500,193
20230728,095300,5054969350,29500,29550,29550,29500,1516
20230728,095200,5010240850,29550,29500,29550,29500,370
20230728,095100,4999317100,29500,29500,29550,29500,1356
20230728,095000,4959253900,29500,29500,29550,29500,281
20230728,094900,4950960350,29500,29500,29550,29500,842
20230728,094800,4926119000,29500,29500,29550,29500,277
20230728,094700,4917945800,29500,29450,29550,29450,6482
20230728,094600,4726721500,29500,29450,29500,29450,538
20230728,094500,4710869950,29500,29450,29500,29450,161
20230728,094400,4706125000,29450,29450,29500,29450,630
20230728,094300,4687545950,29450,29550,29550,29450,5324
20230728,094200,4530502050,29500,29500,29550,29500,2927
20230728,094100,4444148550,29500,29550,29550,29450,15818
20230728,094000,3977552600,29500,29550,29550,29500,3830
20230728,093900,3864418550,29550,29550,29600,29500,4343
20230728,093800,3736127350,29550,29550,29600,29550,200
20230728,093700,3730213700,29550,29550,29600,29500,1590
20230728,093600,3683236650,29550,29550,29600,29550,6496
20230728,093500,3491276300,29600,29550,29600,29550,608
20230728,093400,3473300250,29550,29600,29600,29550,1266
20230728,093300,3435879100,29600,29600,29600,29550,394
20230728,093200,3424232100,29600,29600,29600,29550,2076
20230728,093100,3362792300,29600,29550,29600,29550,1079
20230728,093000,3330903100,29600,29650,29650,29550,17133
20230728,092900,2823770200,29650,29650,29700,29600,7898
20230728,092800,2589597150,29650,29650,29700,29650,417
20230728,092700,2577225800,29700,29650,29700,29650,451
20230728,092600,2563832800,29650,29700,29700,29650,427
20230728,092500,2551160850,29700,29700,29750,29700,1029
20230728,092400,2520596250,29700,29750,29750,29700,1307
20230728,092300,2481773850,29700,29700,29750,29700,811
20230728,092200,2457679900,29700,29750,29750,29700,1824
20230728,092100,2403505100,29750,29700,29750,29700,1120
20230728,092000,2370238100,29700,29700,29750,29650,1808
20230728,091900,2316540200,29700,29750,29750,29700,1406
20230728,091800,2274776350,29750,29750,29750,29700,631
20230728,091700,2256031650,29750,29750,29750,29700,1094
20230728,091600,2223526100,29750,29850,29850,29700,28662
20230728,091500,1369675950,29850,29850,29850,29800,1051
20230728,091400,1338307900,29800,29850,29900,29800,1110
20230728,091300,1305172550,29850,29850,29900,29850,2326
20230728,091200,1235725850,29900,29850,29900,29800,6953
20230728,091100,1028147550,29850,29850,29850,29800,605
20230728,091000,1010108450,29850,29800,29850,29800,650
20230728,090900,990728550,29850,29850,29900,29800,8423
20230728,090800,739292250,29850,29900,29900,29850,1708
20230728,090700,688286200,29900,29850,29900,29850,1640
20230728,090600,639311550,29850,29900,29900,29850,2071
20230728,090500,577456650,29850,29900,29900,29850,564
20230728,090400,560605500,29850,29900,29900,29850,1204
20230728,090300,524630900,29900,29850,29900,29850,1825
20230728,090200,470075100,29900,29900,29900,29850,3775
20230728,090100,357351100,29900,29850,29900,29850,1527
20230728,090000,311716300,29850,29850,29900,29800,10420