KissMeData/086790/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194000,52413410550,39700,39700,39700,39700,69444
20230728,193900,52413410550,39700,39700,39700,39700,0
20230728,193800,52413410550,39700,39700,39700,39700,0
20230728,193700,52413410550,39700,39700,39700,39700,0
20230728,193600,52413410550,39700,39700,39700,39700,0
20230728,193500,52413410550,39700,39700,39700,39700,0
20230728,193400,52413410550,39700,39700,39700,39700,0
20230728,193300,52413410550,39700,39700,39700,39700,0
20230728,193200,52413410550,39700,39700,39700,39700,0
20230728,193100,52413410550,39700,39700,39700,39700,0
20230728,193000,52413410550,39700,39700,39700,39700,0
20230728,192900,52413410550,39700,39700,39700,39700,0
20230728,192800,52413410550,39700,39700,39700,39700,0
20230728,192700,52413410550,39700,39700,39700,39700,0
20230728,192600,52413410550,39700,39700,39700,39700,0
20230728,192500,52413410550,39700,39700,39700,39700,0
20230728,192400,52413410550,39700,39700,39700,39700,0
20230728,192300,52413410550,39700,39700,39700,39700,0
20230728,192200,52413410550,39700,39700,39700,39700,0
20230728,192100,52413410550,39700,39700,39700,39700,0
20230728,192000,52413410550,39700,39700,39700,39700,0
20230728,191900,52413410550,39700,39700,39700,39700,0
20230728,191800,52413410550,39700,39700,39700,39700,0
20230728,191700,52413410550,39700,39700,39700,39700,0
20230728,191600,52413410550,39700,39700,39700,39700,0
20230728,191500,52413410550,39700,39700,39700,39700,0
20230728,191400,52413410550,39700,39700,39700,39700,0
20230728,191300,52413410550,39700,39700,39700,39700,0
20230728,191200,52413410550,39700,39700,39700,39700,0
20230728,191100,52413410550,39700,39700,39700,39700,0
20230728,191000,52413410550,39700,39700,39700,39700,69444
20230728,190900,52413410550,39700,39700,39700,39700,0
20230728,190800,52413410550,39700,39700,39700,39700,0
20230728,190700,52413410550,39700,39700,39700,39700,0
20230728,190600,52413410550,39700,39700,39700,39700,0
20230728,190500,52413410550,39700,39700,39700,39700,0
20230728,190400,52413410550,39700,39700,39700,39700,0
20230728,190300,52413410550,39700,39700,39700,39700,0
20230728,190200,52413410550,39700,39700,39700,39700,0
20230728,190100,52413410550,39700,39700,39700,39700,0
20230728,190000,52413410550,39700,39700,39700,39700,0
20230728,185900,52413410550,39700,39700,39700,39700,0
20230728,185800,52413410550,39700,39700,39700,39700,0
20230728,185700,52413410550,39700,39700,39700,39700,0
20230728,185600,52413410550,39700,39700,39700,39700,0
20230728,185500,52413410550,39700,39700,39700,39700,0
20230728,185400,52413410550,39700,39700,39700,39700,0
20230728,185300,52413410550,39700,39700,39700,39700,0
20230728,185200,52413410550,39700,39700,39700,39700,0
20230728,185100,52413410550,39700,39700,39700,39700,0
20230728,185000,52413410550,39700,39700,39700,39700,0
20230728,184900,52413410550,39700,39700,39700,39700,0
20230728,184800,52413410550,39700,39700,39700,39700,0
20230728,184700,52413410550,39700,39700,39700,39700,0
20230728,184600,52413410550,39700,39700,39700,39700,0
20230728,184500,52413410550,39700,39700,39700,39700,0
20230728,184400,52413410550,39700,39700,39700,39700,0
20230728,184300,52413410550,39700,39700,39700,39700,0
20230728,184200,52413410550,39700,39700,39700,39700,0
20230728,184100,52413410550,39700,39700,39700,39700,0
20230728,184000,52413410550,39700,39700,39700,39700,69444
20230728,183900,52413410550,39700,39700,39700,39700,0
20230728,183800,52413410550,39700,39700,39700,39700,0
20230728,183700,52413410550,39700,39700,39700,39700,0
20230728,183600,52413410550,39700,39700,39700,39700,0
20230728,183500,52413410550,39700,39700,39700,39700,0
20230728,183400,52413410550,39700,39700,39700,39700,0
20230728,183300,52413410550,39700,39700,39700,39700,0
20230728,183200,52413410550,39700,39700,39700,39700,0
20230728,183100,52413410550,39700,39700,39700,39700,0
20230728,183000,52413410550,39700,39700,39700,39700,0
20230728,182900,52413410550,39700,39700,39700,39700,0
20230728,182800,52413410550,39700,39700,39700,39700,0
20230728,182700,52413410550,39700,39700,39700,39700,0
20230728,182600,52413410550,39700,39700,39700,39700,0
20230728,182500,52413410550,39700,39700,39700,39700,0
20230728,182400,52413410550,39700,39700,39700,39700,0
20230728,182300,52413410550,39700,39700,39700,39700,0
20230728,182200,52413410550,39700,39700,39700,39700,0
20230728,182100,52413410550,39700,39700,39700,39700,0
20230728,182000,52413410550,39700,39700,39700,39700,0
20230728,181900,52413410550,39700,39700,39700,39700,0
20230728,181800,52413410550,39700,39700,39700,39700,0
20230728,181700,52413410550,39700,39700,39700,39700,0
20230728,181600,52413410550,39700,39700,39700,39700,0
20230728,181500,52413410550,39700,39700,39700,39700,0
20230728,181400,52413410550,39700,39700,39700,39700,0
20230728,181300,52413410550,39700,39700,39700,39700,0
20230728,181200,52413410550,39700,39700,39700,39700,0
20230728,181100,52413410550,39700,39700,39700,39700,0
20230728,181000,52413410550,39700,39700,39700,39700,69444
20230728,180900,52413410550,39700,39700,39700,39700,0
20230728,180800,52413410550,39700,39700,39700,39700,0
20230728,180700,52413410550,39700,39700,39700,39700,0
20230728,180600,52413410550,39700,39700,39700,39700,0
20230728,180500,52413410550,39700,39700,39700,39700,0
20230728,180400,52413410550,39700,39700,39700,39700,0
20230728,180300,52413410550,39700,39700,39700,39700,0
20230728,180200,52413410550,39700,39700,39700,39700,0
20230728,180100,52413410550,39700,39700,39700,39700,0
20230728,180000,52413410550,39700,39700,39700,39700,0
20230728,175900,52413410550,39700,39700,39700,39700,0
20230728,175800,52413410550,39700,39700,39700,39700,0
20230728,175700,52413410550,39700,39700,39700,39700,0
20230728,175600,52413410550,39700,39700,39700,39700,0
20230728,175500,52413410550,39700,39700,39700,39700,0
20230728,175400,52413410550,39700,39700,39700,39700,0
20230728,175300,52413410550,39700,39700,39700,39700,0
20230728,175200,52413410550,39700,39700,39700,39700,0
20230728,175100,52413410550,39700,39700,39700,39700,0
20230728,175000,52413410550,39700,39700,39700,39700,0
20230728,174900,52413410550,39700,39700,39700,39700,0
20230728,174800,52413410550,39700,39700,39700,39700,0
20230728,174700,52413410550,39700,39700,39700,39700,0
20230728,174600,52413410550,39700,39700,39700,39700,0
20230728,174500,52413410550,39700,39700,39700,39700,0
20230728,174400,52413410550,39700,39700,39700,39700,0
20230728,174300,52413410550,39700,39700,39700,39700,0
20230728,174200,52413410550,39700,39700,39700,39700,0
20230728,174100,52413410550,39700,39700,39700,39700,0
20230728,174000,52413410550,39700,39700,39700,39700,69444
20230728,173900,52413410550,39700,39700,39700,39700,0
20230728,173800,52413410550,39700,39700,39700,39700,0
20230728,173700,52413410550,39700,39700,39700,39700,0
20230728,173600,52413410550,39700,39700,39700,39700,0
20230728,173500,52413410550,39700,39700,39700,39700,0
20230728,173400,52413410550,39700,39700,39700,39700,0
20230728,173300,52413410550,39700,39700,39700,39700,0
20230728,173200,52413410550,39700,39700,39700,39700,0
20230728,173100,52413410550,39700,39700,39700,39700,0
20230728,173000,52413410550,39700,39700,39700,39700,0
20230728,172900,52413410550,39700,39700,39700,39700,0
20230728,172800,52413410550,39700,39700,39700,39700,0
20230728,172700,52413410550,39700,39700,39700,39700,0
20230728,172600,52413410550,39700,39700,39700,39700,0
20230728,172500,52413410550,39700,39700,39700,39700,0
20230728,172400,52413410550,39700,39700,39700,39700,0
20230728,172300,52413410550,39700,39700,39700,39700,0
20230728,172200,52413410550,39700,39700,39700,39700,0
20230728,172100,52413410550,39700,39700,39700,39700,0
20230728,172000,52413410550,39700,39700,39700,39700,0
20230728,171900,52413410550,39700,39700,39700,39700,0
20230728,171800,52413410550,39700,39700,39700,39700,0
20230728,171700,52413410550,39700,39700,39700,39700,0
20230728,171600,52413410550,39700,39700,39700,39700,0
20230728,171500,52413410550,39700,39700,39700,39700,0
20230728,171400,52413410550,39700,39700,39700,39700,0
20230728,171300,52413410550,39700,39700,39700,39700,0
20230728,171200,52413410550,39700,39700,39700,39700,0
20230728,171100,52413410550,39700,39700,39700,39700,0
20230728,171000,52413410550,39700,39700,39700,39700,69444
20230728,170900,52413410550,39700,39700,39700,39700,0
20230728,170800,52413410550,39700,39700,39700,39700,0
20230728,170700,52413410550,39700,39700,39700,39700,0
20230728,170600,52413410550,39700,39700,39700,39700,0
20230728,170500,52413410550,39700,39700,39700,39700,0
20230728,170400,52413410550,39700,39700,39700,39700,0
20230728,170300,52413410550,39700,39700,39700,39700,0
20230728,170200,52413410550,39700,39700,39700,39700,0
20230728,170100,52413410550,39700,39700,39700,39700,0
20230728,170000,52413410550,39700,39700,39700,39700,0
20230728,165900,52413410550,39700,39700,39700,39700,0
20230728,165800,52413410550,39700,39700,39700,39700,0
20230728,165700,52413410550,39700,39700,39700,39700,0
20230728,165600,52413410550,39700,39700,39700,39700,0
20230728,165500,52413410550,39700,39700,39700,39700,0
20230728,165400,52413410550,39700,39700,39700,39700,0
20230728,165300,52413410550,39700,39700,39700,39700,0
20230728,165200,52413410550,39700,39700,39700,39700,0
20230728,165100,52413410550,39700,39700,39700,39700,0
20230728,165000,52413410550,39700,39700,39700,39700,0
20230728,164900,52413410550,39700,39700,39700,39700,0
20230728,164800,52413410550,39700,39700,39700,39700,0
20230728,164700,52413410550,39700,39700,39700,39700,0
20230728,164600,52413410550,39700,39700,39700,39700,0
20230728,164500,52413410550,39700,39700,39700,39700,0
20230728,164400,52413410550,39700,39700,39700,39700,0
20230728,164300,52413410550,39700,39700,39700,39700,0
20230728,164200,52413410550,39700,39700,39700,39700,0
20230728,164100,52413410550,39700,39700,39700,39700,0
20230728,164000,52413410550,39700,39700,39700,39700,69444
20230728,163900,52413410550,39700,39700,39700,39700,0
20230728,163800,52413410550,39700,39700,39700,39700,0
20230728,163700,52413410550,39700,39700,39700,39700,0
20230728,163600,52413410550,39700,39700,39700,39700,0
20230728,163500,52413410550,39700,39700,39700,39700,0
20230728,163400,52413410550,39700,39700,39700,39700,0
20230728,163300,52413410550,39700,39700,39700,39700,0
20230728,163200,52413410550,39700,39700,39700,39700,0
20230728,163100,52413410550,39700,39700,39700,39700,0
20230728,163000,52413410550,39700,39700,39700,39700,0
20230728,162900,52413410550,39700,39700,39700,39700,0
20230728,162800,52413410550,39700,39700,39700,39700,0
20230728,162700,52413410550,39700,39700,39700,39700,0
20230728,162600,52413410550,39700,39700,39700,39700,0
20230728,162500,52413410550,39700,39700,39700,39700,0
20230728,162400,52413410550,39700,39700,39700,39700,0
20230728,162300,52413410550,39700,39700,39700,39700,0
20230728,162200,52413410550,39700,39700,39700,39700,0
20230728,162100,52413410550,39700,39700,39700,39700,0
20230728,162000,52413410550,39700,39700,39700,39700,0
20230728,161900,52413410550,39700,39700,39700,39700,0
20230728,161800,52413410550,39700,39700,39700,39700,0
20230728,161700,52413410550,39700,39700,39700,39700,0
20230728,161600,52413410550,39700,39700,39700,39700,0
20230728,161500,52413410550,39700,39700,39700,39700,0
20230728,161400,52413410550,39700,39700,39700,39700,0
20230728,161300,52413410550,39700,39700,39700,39700,0
20230728,161200,52413410550,39700,39700,39700,39700,0
20230728,161100,52413410550,39700,39700,39700,39700,0
20230728,161000,52413410550,39700,39700,39700,39700,69444
20230728,160900,52413410550,39700,39700,39700,39700,0
20230728,160800,52413410550,39700,39700,39700,39700,0
20230728,160700,52413410550,39700,39700,39700,39700,0
20230728,160600,52413410550,39700,39700,39700,39700,0
20230728,160500,52413410550,39700,39700,39700,39700,0
20230728,160400,52413410550,39700,39700,39700,39700,0
20230728,160300,52413410550,39700,39700,39700,39700,0
20230728,160200,52413410550,39700,39700,39700,39700,0
20230728,160100,52413410550,39700,39700,39700,39700,0
20230728,160000,52413410550,39700,39700,39700,39700,0
20230728,155900,52413410550,39700,39700,39700,39700,0
20230728,155800,52413410550,39700,39700,39700,39700,0
20230728,155700,52413410550,39700,39700,39700,39700,0
20230728,155600,52413410550,39700,39700,39700,39700,0
20230728,155500,52413410550,39700,39700,39700,39700,0
20230728,155400,52413410550,39700,39700,39700,39700,0
20230728,155300,52413410550,39700,39700,39700,39700,0
20230728,155200,52413410550,39700,39700,39700,39700,0
20230728,155100,52413410550,39700,39700,39700,39700,0
20230728,155000,52413410550,39700,39700,39700,39700,0
20230728,154900,52413410550,39700,39700,39700,39700,0
20230728,154800,52413410550,39700,39700,39700,39700,0
20230728,154700,52413410550,39700,39700,39700,39700,0
20230728,154600,52413410550,39700,39700,39700,39700,0
20230728,154500,52413410550,39700,39700,39700,39700,0
20230728,154400,52413410550,39700,39700,39700,39700,0
20230728,154300,52413410550,39700,39700,39700,39700,0
20230728,154200,52413410550,39700,39700,39700,39700,0
20230728,154100,52413410550,39700,39700,39700,39700,0
20230728,154000,52413410550,39700,39700,39700,39700,69444
20230728,153900,52413410550,39700,39700,39700,39700,0
20230728,153800,52413410550,39700,39700,39700,39700,0
20230728,153700,52413410550,39700,39700,39700,39700,0
20230728,153600,52413410550,39700,39700,39700,39700,0
20230728,153500,52413410550,39700,39700,39700,39700,0
20230728,153400,52413410550,39700,39700,39700,39700,0
20230728,153300,52413410550,39700,39700,39700,39700,0
20230728,153200,52413410550,39700,39700,39700,39700,0
20230728,153100,52413410550,39700,39700,39700,39700,0
20230728,153000,52413410550,39700,39700,39700,39700,69444
20230728,152900,49656483750,39800,39800,39800,39800,0
20230728,152800,49656483750,39800,39800,39800,39800,0
20230728,152700,49656483750,39800,39800,39800,39800,0
20230728,152600,49656483750,39800,39800,39800,39800,0
20230728,152500,49656483750,39800,39800,39800,39800,0
20230728,152400,49656483750,39800,39800,39800,39800,0
20230728,152300,49656483750,39800,39800,39800,39800,0
20230728,152200,49656483750,39800,39800,39800,39800,0
20230728,152100,49656483750,39800,39800,39800,39800,0
20230728,152000,49656483750,39800,39800,39800,39800,0
20230728,151900,49656483750,39800,39800,39800,39750,3388
20230728,151800,49521733650,39800,39800,39800,39750,1949
20230728,151700,49444192450,39800,39750,39800,39750,2291
20230728,151600,49353059600,39800,39800,39800,39750,2589
20230728,151500,49250067250,39800,39800,39800,39750,2240
20230728,151400,49160968150,39800,39750,39800,39750,1929
20230728,151300,49084226000,39800,39750,39800,39750,2443
20230728,151200,48987048350,39800,39800,39850,39750,12056
20230728,151100,48507252550,39800,39800,39800,39750,1225
20230728,151000,48458533950,39750,39750,39800,39750,1590
20230728,150900,48395299100,39750,39800,39800,39750,2720
20230728,150800,48287118250,39750,39750,39800,39750,1470
20230728,150700,48228658800,39750,39800,39850,39750,8024
20230728,150600,47909344050,39800,39850,39850,39800,1739
20230728,150500,47840097300,39850,39800,39850,39800,1575
20230728,150400,47777358150,39800,39850,39850,39800,2719
20230728,150300,47669088700,39850,39850,39850,39800,1556
20230728,150200,47607124050,39850,39750,39850,39750,5577
20230728,150100,47385057100,39750,39800,39850,39750,1617
20230728,150000,47320731800,39800,39750,39850,39750,4437
20230728,145900,47144150050,39750,39750,39800,39750,5910
20230728,145800,46908972550,39750,39800,39800,39750,2617
20230728,145700,46804891350,39800,39800,39800,39750,2828
20230728,145600,46692406150,39750,39800,39850,39750,3650
20230728,145500,46547114150,39850,39850,39850,39800,1604
20230728,145400,46483258350,39800,39800,39850,39800,2219
20230728,145300,46394890450,39800,39850,39850,39800,2206
20230728,145200,46307030000,39800,39850,39850,39800,1724
20230728,145100,46238378450,39850,39800,39850,39800,1562
20230728,145000,46176182450,39850,39750,39850,39750,16835
20230728,144900,45506187400,39800,39750,39800,39750,2984
20230728,144800,45387496200,39750,39750,39800,39750,2450
20230728,144700,45290053450,39800,39800,39800,39750,2027
20230728,144600,45209455950,39750,39800,39800,39750,3146
20230728,144500,45084356050,39800,39800,39800,39750,2066
20230728,144400,45002206350,39800,39800,39800,39750,2632
20230728,144300,44897557550,39800,39800,39800,39750,2600
20230728,144200,44794162200,39750,39750,39800,39750,8785
20230728,144100,44444926950,39750,39800,39800,39750,2301
20230728,144000,44353420950,39800,39800,39800,39750,1919
20230728,143900,44277096050,39800,39800,39800,39750,3449
20230728,143800,44139885100,39750,39750,39800,39750,2124
20230728,143700,44055420350,39800,39750,39800,39750,1678
20230728,143600,43988688000,39800,39750,39800,39750,1748
20230728,143500,43919166900,39750,39800,39800,39750,3661
20230728,143400,43773510650,39800,39750,39800,39750,1968
20230728,143300,43695249350,39750,39800,39800,39750,3349
20230728,143200,43562013700,39750,39800,39800,39750,2318
20230728,143100,43469815300,39750,39800,39800,39750,2679
20230728,143000,43363253950,39750,39750,39800,39750,1509
20230728,142900,43303238900,39750,39800,39800,39750,2731
20230728,142800,43194618700,39750,39750,39800,39750,3066
20230728,142700,43072641550,39800,39800,39800,39750,2472
20230728,142600,42974316850,39750,39750,39800,39750,2034
20230728,142500,42893432600,39750,39800,39800,39750,1494
20230728,142400,42834022200,39750,39750,39800,39750,3847
20230728,142300,42680980050,39750,39750,39800,39750,1187
20230728,142200,42633786700,39750,39750,39800,39750,2038
20230728,142100,42552739950,39750,39800,39800,39750,1126
20230728,142000,42507951450,39800,39700,39800,39700,3982
20230728,141900,42349723900,39700,39750,39750,39700,2353
20230728,141800,42256250700,39800,39800,39800,39700,13634
20230728,141700,41714259100,39800,39750,39800,39750,2815
20230728,141600,41602290500,39750,39750,39800,39750,1778
20230728,141500,41531580050,39750,39750,39800,39750,1565
20230728,141400,41469359050,39750,39750,39800,39750,2096
20230728,141300,41385991350,39750,39800,39800,39750,3163
20230728,141200,41260161350,39750,39800,39800,39750,2568
20230728,141100,41158026500,39800,39800,39800,39750,1842
20230728,141000,41084773700,39750,39800,39800,39750,2317
20230728,140900,40992612950,39750,39750,39800,39750,1687
20230728,140800,40925516750,39800,39750,39850,39750,3293
20230728,140700,40794517900,39750,39750,39850,39750,1634
20230728,140600,40729533900,39750,39750,39800,39750,2145
20230728,140500,40644209400,39750,39750,39800,39750,2222
20230728,140400,40555837150,39750,39850,39850,39750,2842
20230728,140300,40442733350,39800,39850,39850,39750,1514
20230728,140200,40382442200,39800,39800,39850,39750,3599
20230728,140100,40239195250,39800,39800,39850,39750,1379
20230728,140000,40184308750,39850,39800,39850,39750,1500
20230728,135900,40124595450,39800,39800,39850,39750,1349
20230728,135800,40070915450,39800,39750,39800,39750,2012
20230728,135700,39990866850,39750,39800,39850,39750,1764
20230728,135600,39920696300,39800,39750,39800,39750,1748
20230728,135500,39851148900,39800,39750,39850,39750,1687
20230728,135400,39784045800,39750,39750,39850,39750,1096
20230728,135300,39740429950,39750,39800,39900,39750,1783
20230728,135200,39669491150,39800,39800,39850,39750,2429
20230728,135100,39572819900,39750,39800,39850,39750,3709
20230728,135000,39425111550,39750,39750,39850,39750,2809
20230728,134900,39313351250,39750,39750,39850,39750,1763
20230728,134800,39243195350,39800,39800,39850,39750,2163
20230728,134700,39157151100,39800,39750,39800,39750,1984
20230728,134600,39078219350,39750,39800,39800,39750,1512
20230728,134500,39018076850,39750,39800,39850,39750,1685
20230728,134400,38951017200,39750,39750,39850,39750,3091
20230728,134300,38828029200,39800,39850,39850,39750,1592
20230728,134200,38764711550,39850,39750,39850,39750,2134
20230728,134100,38679789250,39750,39750,39850,39750,1709
20230728,134000,38611802550,39800,39850,39850,39750,4462
20230728,133900,38434171350,39800,39750,39850,39750,2353
20230728,133800,38340562550,39750,39850,39900,39750,2492
20230728,133700,38241399700,39850,39750,39850,39750,5508
20230728,133600,38022171600,39800,39800,39800,39750,2076
20230728,133500,37939591050,39750,39750,39800,39750,1326
20230728,133400,37886849900,39750,39750,39800,39750,2790
20230728,133300,37775854900,39750,39750,39800,39750,336
20230728,133200,37762494550,39800,39700,39800,39700,4212
20230728,133100,37595018900,39750,39800,39800,39750,7076
20230728,133000,37313708900,39750,39800,39800,39750,1412
20230728,132900,37257555150,39750,39800,39800,39750,1888
20230728,132800,37182444650,39800,39750,39800,39750,2005
20230728,132700,37102692300,39800,39800,39800,39750,1558
20230728,132600,37040736050,39750,39800,39800,39750,3884
20230728,132500,36886298300,39750,39750,39800,39750,2109
20230728,132400,36802413800,39800,39750,39800,39750,1143
20230728,132300,36756949350,39800,39800,39800,39750,2632
20230728,132200,36652231600,39800,39800,39800,39750,1652
20230728,132100,36586524700,39750,39800,39800,39750,871
20230728,132000,36551875300,39800,39800,39800,39750,1257
20230728,131900,36501883650,39800,39800,39800,39750,1789
20230728,131800,36430743900,39800,39750,39800,39750,2027
20230728,131700,36350128400,39800,39750,39800,39750,1147
20230728,131600,36304500750,39800,39750,39800,39750,1376
20230728,131500,36249774150,39750,39800,39800,39750,1694
20230728,131400,36182386350,39800,39800,39800,39750,1191
20230728,131300,36135015950,39800,39800,39850,39750,2422
20230728,131200,36038632600,39800,39800,39800,39750,1537
20230728,131100,35977488300,39750,39750,39850,39750,2396
20230728,131000,35882158950,39800,39800,39850,39750,2232
20230728,130900,35793284900,39850,39850,39850,39800,1937
20230728,130800,35716124400,39850,39800,39850,39800,1463
20230728,130700,35657873150,39800,39850,39850,39800,1251
20230728,130600,35608055850,39850,39800,39850,39800,2030
20230728,130500,35527199000,39850,39900,39900,39750,2953
20230728,130400,35409595250,39850,39850,39900,39850,1172
20230728,130300,35362886200,39900,39850,39900,39800,4006
20230728,130200,35203223000,39850,39850,39900,39800,3637
20230728,130100,35058280400,39850,39900,39900,39800,2578
20230728,130000,34955576300,39900,39850,39900,39800,1252
20230728,125900,34905692100,39850,39850,39950,39850,4278
20230728,125800,34735033900,39900,39850,39900,39800,1223
20230728,125700,34686312950,39850,39800,40000,39750,8690
20230728,125600,34340070250,39800,39750,39800,39750,1660
20230728,125500,34274037850,39800,39750,39800,39750,2630
20230728,125400,34169432600,39800,39750,39800,39750,1228
20230728,125300,34120582700,39750,39750,39800,39750,3078
20230728,125200,33998114500,39800,39800,39800,39750,2610
20230728,125100,33894305500,39800,39800,39800,39750,1265
20230728,125000,33843980850,39750,39800,39850,39750,7948
20230728,124900,33527686150,39850,39800,39850,39800,2007
20230728,124800,33447753450,39800,39850,39850,39800,1450
20230728,124700,33390021150,39850,39850,39850,39800,2028
20230728,124600,33309264400,39850,39850,39850,39800,935
20230728,124500,33272028200,39800,39900,39900,39800,9533
20230728,124400,32892000950,39900,39900,39900,39850,1724
20230728,124300,32823237900,39900,39850,39900,39850,3302
20230728,124200,32691534800,39900,39850,39950,39850,1670
20230728,124100,32624918950,39850,39900,39950,39850,1835
20230728,124000,32551726750,39900,39900,39900,39850,1610
20230728,123900,32487524650,39850,39900,39950,39850,2291
20230728,123800,32396128050,39950,39950,40050,39900,2520
20230728,123700,32295434500,39950,39900,39950,39900,1777
20230728,123600,32224469850,39900,39950,40050,39900,3808
20230728,123500,32072305050,39950,40000,40000,39950,1191
20230728,123400,32024688900,40000,40000,40000,39950,1279
20230728,123300,31973564600,40000,40000,40050,39950,1964
20230728,123200,31894999350,40050,39950,40100,39950,7445
20230728,123100,31596955850,40000,39900,40000,39900,5408
20230728,123000,31380820850,39900,39950,39950,39900,1906
20230728,122900,31304714300,39950,39950,39950,39900,1518
20230728,122800,31244107150,39950,39900,39950,39850,19956
20230728,122700,30447736850,39950,40000,40000,39950,6557
20230728,122600,30185759150,40000,40000,40000,39950,991
20230728,122500,30146139700,40000,39950,40000,39950,1660
20230728,122400,30079777350,40000,40000,40000,39950,795
20230728,122300,30047985050,39950,39950,40050,39950,1486
20230728,122200,29988576950,40000,40000,40050,39950,4402
20230728,122100,29812489550,40000,39950,40000,39950,1456
20230728,122000,29754275650,39950,40000,40000,39950,1333
20230728,121900,29700989350,39950,40000,40050,39950,1157
20230728,121800,29654683300,40000,40000,40050,39950,3614
20230728,121700,29510088600,40000,40000,40000,39950,897
20230728,121600,29474212950,40000,39950,40000,39950,1315
20230728,121500,29421649500,40000,40000,40000,39950,2363
20230728,121400,29327152850,40000,39950,40000,39950,1404
20230728,121300,29271010800,40000,40000,40050,39950,1536
20230728,121200,29209585750,39950,40000,40050,39950,1773
20230728,121100,29138675300,40000,40050,40050,39950,1527
20230728,121000,29077601700,40050,40050,40050,40000,722
20230728,120900,29048698700,40000,39950,40050,39950,4013
20230728,120800,28888156700,40000,39950,40000,39950,2389
20230728,120700,28792621150,40000,39950,40050,39950,834
20230728,120600,28759268500,39950,40000,40050,39950,1605
20230728,120500,28695039500,40000,40000,40100,40000,2420
20230728,120400,28598138700,40050,40000,40050,40000,1126
20230728,120300,28553076900,40000,40000,40100,39950,3712
20230728,120200,28404502050,39950,40000,40000,39950,1354
20230728,120100,28350374250,40000,39950,40000,39950,1148
20230728,120000,28304486150,39950,40000,40000,39950,679
20230728,115900,28277349950,40000,39950,40050,39950,6406
20230728,115800,28021203200,39950,39950,39950,39900,986
20230728,115700,27981833100,39950,40000,40000,39950,1899
20230728,115600,27905937450,40000,40000,40000,39950,1372
20230728,115500,27851092800,39950,39950,40000,39950,1162
20230728,115400,27804639350,40000,40000,40000,39950,1182
20230728,115300,27757387800,40000,39950,40000,39950,1815
20230728,115200,27684851150,39950,40000,40000,39950,2085
20230728,115100,27601513100,40000,39950,40000,39950,792
20230728,115000,27569855950,39950,40000,40000,39950,1480
20230728,114900,27510702450,39950,39950,40000,39950,1680
20230728,114800,27443521950,40000,39950,40000,39950,1542
20230728,114700,27381870100,40000,40000,40000,39950,1219
20230728,114600,27333138700,39950,40000,40000,39950,580
20230728,114500,27309955900,40000,40000,40000,39950,1020
20230728,114400,27269186200,40000,39950,40000,39950,1383
20230728,114300,27213892800,39950,40000,40000,39950,1176
20230728,114200,27166882800,39950,39950,40000,39950,1116
20230728,114100,27122267350,39950,39950,40000,39950,454
20230728,114000,27104126750,40000,40000,40000,39950,1690
20230728,113900,27036553350,40000,40000,40000,39950,1733
20230728,113800,26967250850,40050,40000,40050,39950,2592
20230728,113700,26863552450,40000,40000,40050,39950,1615
20230728,113600,26798958600,40000,40050,40050,39950,2549
20230728,113500,26696980400,40000,40000,40050,40000,2114
20230728,113400,26612399900,40050,40000,40050,40000,1373
20230728,113300,26557451650,40050,40050,40050,40000,1507
20230728,113200,26497124700,40000,40050,40050,40000,786
20230728,113100,26465665500,40050,40050,40050,40000,1661
20230728,113000,26399177300,40050,40050,40050,40000,1118
20230728,112900,26354415100,40000,40000,40050,40000,1412
20230728,112800,26297896550,40050,40100,40100,40050,761
20230728,112700,26267405900,40100,40000,40100,40000,1324
20230728,112600,26214388900,40000,40000,40050,40000,1769
20230728,112500,26143595650,40050,40000,40050,40000,1361
20230728,112400,26089108600,40000,40050,40050,39950,1241
20230728,112300,26039473200,40050,40000,40050,40000,1379
20230728,112200,25984294400,40000,40000,40050,39950,1915
20230728,112100,25907675550,40000,39950,40050,39950,2993
20230728,112000,25787959250,39950,40000,40000,39950,1258
20230728,111900,25737663150,40000,39950,40000,39950,1786
20230728,111800,25666243100,40000,39950,40000,39950,1996
20230728,111700,25586450600,40000,40000,40000,39950,577
20230728,111600,25563375950,39950,40000,40000,39950,972
20230728,111500,25524525650,39950,40000,40000,39950,2492
20230728,111400,25424899700,39950,40000,40050,39950,2159
20230728,111300,25338537450,40000,40050,40050,40000,1126
20230728,111200,25293483400,40050,40050,40050,40000,334
20230728,111100,25280121000,40000,40050,40050,40000,2076
20230728,111000,25197016650,40000,40000,40050,40000,523
20230728,110900,25176087350,40000,40050,40050,40000,1596
20230728,110800,25112200200,40000,40000,40050,40000,1017
20230728,110700,25071491050,40050,40000,40050,39950,2481
20230728,110600,24972237200,39900,40000,40000,39900,3600
20230728,110500,24828379900,39950,39950,40000,39950,840
20230728,110400,24794800350,40000,39950,40000,39950,2038
20230728,110300,24713317500,40000,39950,40000,39950,633
20230728,110200,24688015150,40000,39950,40000,39900,3296
20230728,110100,24556347800,39900,40050,40100,39900,11819
20230728,110000,24083567450,40050,40100,40100,40050,1416
20230728,105900,24026830350,40050,40100,40150,40050,2308
20230728,105800,23934286150,40100,40050,40150,40050,1409
20230728,105700,23877796150,40100,40150,40150,40050,2364
20230728,105600,23782971700,40200,40200,40200,40150,860
20230728,105500,23748412950,40150,40200,40250,40100,10985
20230728,105400,23307021650,40200,40300,40300,40200,5043
20230728,105300,23104081900,40300,40300,40300,40250,972
20230728,105200,23064943450,40300,40300,40350,40250,3664
20230728,105100,22917290250,40350,40350,40400,40300,12533
20230728,105000,22411605900,40300,40350,40400,40300,9133
20230728,104900,22043143600,40350,40300,40350,40250,4029
20230728,104800,21880651450,40250,40250,40400,40250,8488
20230728,104700,21538438600,40300,40200,40300,40200,3330
20230728,104600,21404417550,40250,40150,40250,40100,7290
20230728,104500,21111458500,40150,40150,40150,40100,1425
20230728,104400,21054260250,40150,40100,40150,40050,3158
20230728,104300,20927591050,40100,40100,40100,40050,1632
20230728,104200,20862176100,40100,40100,40100,40050,1743
20230728,104100,20792296250,40050,40050,40100,40000,2933
20230728,104000,20674820900,40050,40050,40100,40000,4863
20230728,103900,20480046650,40000,40000,40050,40000,1599
20230728,103800,20416045450,40050,40050,40050,40000,497
20230728,103700,20396163200,40050,40000,40050,40000,1528
20230728,103600,20335010700,40050,40050,40050,40000,1160
20230728,103500,20288585450,40050,40050,40050,40000,937
20230728,103400,20251086700,40050,39900,40050,39900,7219
20230728,103300,19962581450,39900,39900,39950,39900,2641
20230728,103200,19857108750,39950,39900,39950,39900,668
20230728,103100,19830430450,39900,39950,39950,39900,1101
20230728,103000,19786484000,39950,39950,39950,39900,1788
20230728,102900,19715077050,39950,39950,40000,39900,3026
20230728,102800,19594202950,39950,39900,39950,39850,2568
20230728,102700,19491735450,39950,39900,39950,39900,592
20230728,102600,19468108450,39900,39900,39950,39850,3862
20230728,102500,19314044900,39900,39850,39900,39850,2903
20230728,102400,19198258050,39900,39900,39900,39850,1096
20230728,102300,19154553100,39850,39950,39950,39850,5153
20230728,102200,18948988800,39900,39950,39950,39900,1789
20230728,102100,18877580800,39950,39900,39950,39900,1250
20230728,102000,18827672650,39950,39950,39950,39900,7005
20230728,101900,18547837800,39950,39900,39950,39900,673
20230728,101800,18520981350,39900,39900,39950,39900,1324
20230728,101700,18468124050,39900,39900,39950,39900,1792
20230728,101600,18396575700,39950,40000,40000,39900,4414
20230728,101500,18220229000,39950,40000,40000,39950,1403
20230728,101400,18164144300,39950,40000,40000,39950,1364
20230728,101300,18109607550,39950,40000,40000,39950,947
20230728,101200,18071755400,40000,40000,40050,39950,4163
20230728,101100,17905245450,40050,40050,40050,40000,1377
20230728,101000,17850126200,40050,40000,40100,39950,3486
20230728,100900,17710618650,39950,40050,40050,39950,3095
20230728,100800,17586821950,40050,40050,40050,40000,1092
20230728,100700,17543114700,40050,40100,40100,40000,3602
20230728,100600,17398885750,40100,40000,40100,40000,2008
20230728,100500,17318404450,40050,40050,40100,40000,3452
20230728,100400,17180177500,40050,39950,40100,39950,3419
20230728,100300,17043370100,39950,40100,40100,39950,2313
20230728,100200,16950836750,40050,40100,40100,40050,1922
20230728,100100,16873811850,40050,40050,40100,40000,2233
20230728,100000,16784392800,40050,40000,40050,40000,1776
20230728,095900,16713304400,40000,40000,40050,39950,2164
20230728,095800,16626755500,40000,40050,40050,39950,4740
20230728,095700,16437107300,40000,40000,40050,40000,973
20230728,095600,16398179100,40000,39950,40000,39900,2314
20230728,095500,16305658500,39950,39850,39950,39850,8569
20230728,095400,15963691400,39850,39850,39900,39850,2267
20230728,095300,15873296400,39850,39900,39900,39850,1124
20230728,095200,15828484400,39900,39900,39900,39850,1380
20230728,095100,15773456950,39900,39900,39900,39850,1276
20230728,095000,15722598350,39850,39900,39900,39850,1282
20230728,094900,15671494350,39850,39850,39900,39800,2993
20230728,094800,15552214100,39850,39850,39900,39850,4212
20230728,094700,15384358400,39900,39850,39900,39800,2639
20230728,094600,15279166400,39850,39950,39950,39800,5763
20230728,094500,15049480550,39950,39850,39950,39850,4542
20230728,094400,14868199000,39900,39800,39900,39800,6620
20230728,094300,14604366900,39850,39850,39900,39800,4757
20230728,094200,14414714550,39900,39850,39900,39800,4305
20230728,094100,14243161700,39850,40000,40000,39850,9406
20230728,094000,13867954050,39950,39950,40000,39950,889
20230728,093900,13832421900,39950,40050,40050,39950,1339
20230728,093800,13778887600,39950,40050,40100,39950,3304
20230728,093700,13646695000,40050,40000,40050,39950,7654
20230728,093600,13340648550,40050,40100,40100,40000,4136
20230728,093500,13174947200,40100,40050,40100,40050,4147
20230728,093400,13008756350,40050,40000,40100,39950,3313
20230728,093300,12876197800,40000,39950,40050,39950,8961
20230728,093200,12518019550,39950,40000,40000,39950,1318
20230728,093100,12465345650,40000,40000,40000,39950,980
20230728,093000,12426166450,40000,39950,40000,39900,3921
20230728,092900,12269575450,39950,40000,40000,39900,4892
20230728,092800,12074171750,39950,40000,40000,39950,2302
20230728,092700,11982115850,39950,40050,40050,39850,13741
20230728,092600,11432774050,40050,40050,40100,40000,4789
20230728,092500,11240957350,40050,39850,40050,39850,14548
20230728,092400,10659570400,39900,39900,39950,39850,4977
20230728,092300,10461009650,39900,39950,39950,39850,2786
20230728,092200,10349868250,39900,40000,40000,39850,3235
20230728,092100,10220782350,40000,39850,40000,39800,4317
20230728,092000,10048573750,39850,39750,39850,39700,4662
20230728,091900,9863091900,39750,39700,39800,39650,4672
20230728,091800,9677535550,39650,39700,39700,39600,8417
20230728,091700,9343795750,39700,39700,39750,39650,5821
20230728,091600,9112706000,39700,39700,39700,39650,2662
20230728,091500,9007088800,39700,39700,39800,39700,8490
20230728,091400,8669740100,39750,39800,39850,39700,10810
20230728,091300,8239755800,39750,39500,39800,39500,6972
20230728,091200,7963497050,39550,39800,39800,39500,27331
20230728,091100,6880302700,39800,39800,39800,39700,6041
20230728,091000,6640115850,39850,39900,40000,39750,16627
20230728,090900,5977507800,39950,39850,40050,39800,32522
20230728,090800,4679892750,39800,39900,39950,39800,8106
20230728,090700,4356983400,39950,40100,40200,39900,21107
20230728,090600,3511616500,40150,40150,40200,40100,13809
20230728,090500,2957002100,40150,40150,40200,40100,2955
20230728,090400,2838360400,40150,40100,40200,40050,8698
20230728,090300,2489260250,40150,40400,40400,40100,9929
20230728,090200,2089631100,40400,40550,40600,40350,11201
20230728,090100,1636624600,40550,40750,40850,40550,7613
20230728,090000,1326652350,40700,40900,40900,40300,32538