KissMeData/094170/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194400,91603840400,29950,29950,29950,29950,27794
20230728,194300,91603840400,29950,29950,29950,29950,0
20230728,194200,91603840400,29950,29950,29950,29950,0
20230728,194100,91603840400,29950,29950,29950,29950,0
20230728,194000,91603840400,29950,29950,29950,29950,0
20230728,193900,91603840400,29950,29950,29950,29950,0
20230728,193800,91603840400,29950,29950,29950,29950,0
20230728,193700,91603840400,29950,29950,29950,29950,0
20230728,193600,91603840400,29950,29950,29950,29950,0
20230728,193500,91603840400,29950,29950,29950,29950,0
20230728,193400,91603840400,29950,29950,29950,29950,0
20230728,193300,91603840400,29950,29950,29950,29950,0
20230728,193200,91603840400,29950,29950,29950,29950,0
20230728,193100,91603840400,29950,29950,29950,29950,0
20230728,193000,91603840400,29950,29950,29950,29950,0
20230728,192900,91603840400,29950,29950,29950,29950,0
20230728,192800,91603840400,29950,29950,29950,29950,0
20230728,192700,91603840400,29950,29950,29950,29950,0
20230728,192600,91603840400,29950,29950,29950,29950,0
20230728,192500,91603840400,29950,29950,29950,29950,0
20230728,192400,91603840400,29950,29950,29950,29950,0
20230728,192300,91603840400,29950,29950,29950,29950,0
20230728,192200,91603840400,29950,29950,29950,29950,0
20230728,192100,91603840400,29950,29950,29950,29950,0
20230728,192000,91603840400,29950,29950,29950,29950,0
20230728,191900,91603840400,29950,29950,29950,29950,0
20230728,191800,91603840400,29950,29950,29950,29950,0
20230728,191700,91603840400,29950,29950,29950,29950,0
20230728,191600,91603840400,29950,29950,29950,29950,0
20230728,191500,91603840400,29950,29950,29950,29950,0
20230728,191400,91603840400,29950,29950,29950,29950,27794
20230728,191300,91603840400,29950,29950,29950,29950,0
20230728,191200,91603840400,29950,29950,29950,29950,0
20230728,191100,91603840400,29950,29950,29950,29950,0
20230728,191000,91603840400,29950,29950,29950,29950,0
20230728,190900,91603840400,29950,29950,29950,29950,0
20230728,190800,91603840400,29950,29950,29950,29950,0
20230728,190700,91603840400,29950,29950,29950,29950,0
20230728,190600,91603840400,29950,29950,29950,29950,0
20230728,190500,91603840400,29950,29950,29950,29950,0
20230728,190400,91603840400,29950,29950,29950,29950,0
20230728,190300,91603840400,29950,29950,29950,29950,0
20230728,190200,91603840400,29950,29950,29950,29950,0
20230728,190100,91603840400,29950,29950,29950,29950,0
20230728,190000,91603840400,29950,29950,29950,29950,0
20230728,185900,91603840400,29950,29950,29950,29950,0
20230728,185800,91603840400,29950,29950,29950,29950,0
20230728,185700,91603840400,29950,29950,29950,29950,0
20230728,185600,91603840400,29950,29950,29950,29950,0
20230728,185500,91603840400,29950,29950,29950,29950,0
20230728,185400,91603840400,29950,29950,29950,29950,0
20230728,185300,91603840400,29950,29950,29950,29950,0
20230728,185200,91603840400,29950,29950,29950,29950,0
20230728,185100,91603840400,29950,29950,29950,29950,0
20230728,185000,91603840400,29950,29950,29950,29950,0
20230728,184900,91603840400,29950,29950,29950,29950,0
20230728,184800,91603840400,29950,29950,29950,29950,0
20230728,184700,91603840400,29950,29950,29950,29950,0
20230728,184600,91603840400,29950,29950,29950,29950,0
20230728,184500,91603840400,29950,29950,29950,29950,0
20230728,184400,91603840400,29950,29950,29950,29950,27794
20230728,184300,91603840400,29950,29950,29950,29950,0
20230728,184200,91603840400,29950,29950,29950,29950,0
20230728,184100,91603840400,29950,29950,29950,29950,0
20230728,184000,91603840400,29950,29950,29950,29950,0
20230728,183900,91603840400,29950,29950,29950,29950,0
20230728,183800,91603840400,29950,29950,29950,29950,0
20230728,183700,91603840400,29950,29950,29950,29950,0
20230728,183600,91603840400,29950,29950,29950,29950,0
20230728,183500,91603840400,29950,29950,29950,29950,0
20230728,183400,91603840400,29950,29950,29950,29950,0
20230728,183300,91603840400,29950,29950,29950,29950,0
20230728,183200,91603840400,29950,29950,29950,29950,0
20230728,183100,91603840400,29950,29950,29950,29950,0
20230728,183000,91603840400,29950,29950,29950,29950,0
20230728,182900,91603840400,29950,29950,29950,29950,0
20230728,182800,91603840400,29950,29950,29950,29950,0
20230728,182700,91603840400,29950,29950,29950,29950,0
20230728,182600,91603840400,29950,29950,29950,29950,0
20230728,182500,91603840400,29950,29950,29950,29950,0
20230728,182400,91603840400,29950,29950,29950,29950,0
20230728,182300,91603840400,29950,29950,29950,29950,0
20230728,182200,91603840400,29950,29950,29950,29950,0
20230728,182100,91603840400,29950,29950,29950,29950,0
20230728,182000,91603840400,29950,29950,29950,29950,0
20230728,181900,91603840400,29950,29950,29950,29950,0
20230728,181800,91603840400,29950,29950,29950,29950,0
20230728,181700,91603840400,29950,29950,29950,29950,0
20230728,181600,91603840400,29950,29950,29950,29950,0
20230728,181500,91603840400,29950,29950,29950,29950,0
20230728,181400,91603840400,29950,29950,29950,29950,27794
20230728,181300,91603840400,29950,29950,29950,29950,0
20230728,181200,91603840400,29950,29950,29950,29950,0
20230728,181100,91603840400,29950,29950,29950,29950,0
20230728,181000,91603840400,29950,29950,29950,29950,0
20230728,180900,91603840400,29950,29950,29950,29950,0
20230728,180800,91603840400,29950,29950,29950,29950,0
20230728,180700,91603840400,29950,29950,29950,29950,0
20230728,180600,91603840400,29950,29950,29950,29950,0
20230728,180500,91603840400,29950,29950,29950,29950,0
20230728,180400,91603840400,29950,29950,29950,29950,0
20230728,180300,91603840400,29950,29950,29950,29950,0
20230728,180200,91603840400,29950,29950,29950,29950,0
20230728,180100,91603840400,29950,29950,29950,29950,0
20230728,180000,91603840400,29950,29950,29950,29950,0
20230728,175900,91603840400,29950,29950,29950,29950,0
20230728,175800,91603840400,29950,29950,29950,29950,0
20230728,175700,91603840400,29950,29950,29950,29950,0
20230728,175600,91603840400,29950,29950,29950,29950,0
20230728,175500,91603840400,29950,29950,29950,29950,0
20230728,175400,91603840400,29950,29950,29950,29950,0
20230728,175300,91603840400,29950,29950,29950,29950,0
20230728,175200,91603840400,29950,29950,29950,29950,0
20230728,175100,91603840400,29950,29950,29950,29950,0
20230728,175000,91603840400,29950,29950,29950,29950,0
20230728,174900,91603840400,29950,29950,29950,29950,0
20230728,174800,91603840400,29950,29950,29950,29950,0
20230728,174700,91603840400,29950,29950,29950,29950,0
20230728,174600,91603840400,29950,29950,29950,29950,0
20230728,174500,91603840400,29950,29950,29950,29950,0
20230728,174400,91603840400,29950,29950,29950,29950,27794
20230728,174300,91603840400,29950,29950,29950,29950,0
20230728,174200,91603840400,29950,29950,29950,29950,0
20230728,174100,91603840400,29950,29950,29950,29950,0
20230728,174000,91603840400,29950,29950,29950,29950,0
20230728,173900,91603840400,29950,29950,29950,29950,0
20230728,173800,91603840400,29950,29950,29950,29950,0
20230728,173700,91603840400,29950,29950,29950,29950,0
20230728,173600,91603840400,29950,29950,29950,29950,0
20230728,173500,91603840400,29950,29950,29950,29950,0
20230728,173400,91603840400,29950,29950,29950,29950,0
20230728,173300,91603840400,29950,29950,29950,29950,0
20230728,173200,91603840400,29950,29950,29950,29950,0
20230728,173100,91603840400,29950,29950,29950,29950,0
20230728,173000,91603840400,29950,29950,29950,29950,0
20230728,172900,91603840400,29950,29950,29950,29950,0
20230728,172800,91603840400,29950,29950,29950,29950,0
20230728,172700,91603840400,29950,29950,29950,29950,0
20230728,172600,91603840400,29950,29950,29950,29950,0
20230728,172500,91603840400,29950,29950,29950,29950,0
20230728,172400,91603840400,29950,29950,29950,29950,0
20230728,172300,91603840400,29950,29950,29950,29950,0
20230728,172200,91603840400,29950,29950,29950,29950,0
20230728,172100,91603840400,29950,29950,29950,29950,0
20230728,172000,91603840400,29950,29950,29950,29950,0
20230728,171900,91603840400,29950,29950,29950,29950,0
20230728,171800,91603840400,29950,29950,29950,29950,0
20230728,171700,91603840400,29950,29950,29950,29950,0
20230728,171600,91603840400,29950,29950,29950,29950,0
20230728,171500,91603840400,29950,29950,29950,29950,0
20230728,171400,91603840400,29950,29950,29950,29950,27794
20230728,171300,91603840400,29950,29950,29950,29950,0
20230728,171200,91603840400,29950,29950,29950,29950,0
20230728,171100,91603840400,29950,29950,29950,29950,0
20230728,171000,91603840400,29950,29950,29950,29950,0
20230728,170900,91603840400,29950,29950,29950,29950,0
20230728,170800,91603840400,29950,29950,29950,29950,0
20230728,170700,91603840400,29950,29950,29950,29950,0
20230728,170600,91603840400,29950,29950,29950,29950,0
20230728,170500,91603840400,29950,29950,29950,29950,0
20230728,170400,91603840400,29950,29950,29950,29950,0
20230728,170300,91603840400,29950,29950,29950,29950,0
20230728,170200,91603840400,29950,29950,29950,29950,0
20230728,170100,91603840400,29950,29950,29950,29950,0
20230728,170000,91603840400,29950,29950,29950,29950,0
20230728,165900,91603840400,29950,29950,29950,29950,0
20230728,165800,91603840400,29950,29950,29950,29950,0
20230728,165700,91603840400,29950,29950,29950,29950,0
20230728,165600,91603840400,29950,29950,29950,29950,0
20230728,165500,91603840400,29950,29950,29950,29950,0
20230728,165400,91603840400,29950,29950,29950,29950,0
20230728,165300,91603840400,29950,29950,29950,29950,0
20230728,165200,91603840400,29950,29950,29950,29950,0
20230728,165100,91603840400,29950,29950,29950,29950,0
20230728,165000,91603840400,29950,29950,29950,29950,0
20230728,164900,91603840400,29950,29950,29950,29950,0
20230728,164800,91603840400,29950,29950,29950,29950,0
20230728,164700,91603840400,29950,29950,29950,29950,0
20230728,164600,91603840400,29950,29950,29950,29950,0
20230728,164500,91603840400,29950,29950,29950,29950,0
20230728,164400,91603840400,29950,29950,29950,29950,27794
20230728,164300,91603840400,29950,29950,29950,29950,0
20230728,164200,91603840400,29950,29950,29950,29950,0
20230728,164100,91603840400,29950,29950,29950,29950,0
20230728,164000,91603840400,29950,29950,29950,29950,0
20230728,163900,91603840400,29950,29950,29950,29950,0
20230728,163800,91603840400,29950,29950,29950,29950,0
20230728,163700,91603840400,29950,29950,29950,29950,0
20230728,163600,91603840400,29950,29950,29950,29950,0
20230728,163500,91603840400,29950,29950,29950,29950,0
20230728,163400,91603840400,29950,29950,29950,29950,0
20230728,163300,91603840400,29950,29950,29950,29950,0
20230728,163200,91603840400,29950,29950,29950,29950,0
20230728,163100,91603840400,29950,29950,29950,29950,0
20230728,163000,91603840400,29950,29950,29950,29950,0
20230728,162900,91603840400,29950,29950,29950,29950,0
20230728,162800,91603840400,29950,29950,29950,29950,0
20230728,162700,91603840400,29950,29950,29950,29950,0
20230728,162600,91603840400,29950,29950,29950,29950,0
20230728,162500,91603840400,29950,29950,29950,29950,0
20230728,162400,91603840400,29950,29950,29950,29950,0
20230728,162300,91603840400,29950,29950,29950,29950,0
20230728,162200,91603840400,29950,29950,29950,29950,0
20230728,162100,91603840400,29950,29950,29950,29950,0
20230728,162000,91603840400,29950,29950,29950,29950,0
20230728,161900,91603840400,29950,29950,29950,29950,0
20230728,161800,91603840400,29950,29950,29950,29950,0
20230728,161700,91603840400,29950,29950,29950,29950,0
20230728,161600,91603840400,29950,29950,29950,29950,0
20230728,161500,91603840400,29950,29950,29950,29950,0
20230728,161400,91603840400,29950,29950,29950,29950,27794
20230728,161300,91603840400,29950,29950,29950,29950,0
20230728,161200,91603840400,29950,29950,29950,29950,0
20230728,161100,91603840400,29950,29950,29950,29950,0
20230728,161000,91603840400,29950,29950,29950,29950,0
20230728,160900,91603840400,29950,29950,29950,29950,0
20230728,160800,91603840400,29950,29950,29950,29950,0
20230728,160700,91603840400,29950,29950,29950,29950,0
20230728,160600,91603840400,29950,29950,29950,29950,0
20230728,160500,91603840400,29950,29950,29950,29950,0
20230728,160400,91603840400,29950,29950,29950,29950,0
20230728,160300,91603840400,29950,29950,29950,29950,0
20230728,160200,91603840400,29950,29950,29950,29950,0
20230728,160100,91603840400,29950,29950,29950,29950,0
20230728,160000,91603840400,29950,29950,29950,29950,0
20230728,155900,91603840400,29950,29950,29950,29950,0
20230728,155800,91603840400,29950,29950,29950,29950,0
20230728,155700,91603840400,29950,29950,29950,29950,0
20230728,155600,91603840400,29950,29950,29950,29950,0
20230728,155500,91603840400,29950,29950,29950,29950,0
20230728,155400,91603840400,29950,29950,29950,29950,0
20230728,155300,91603840400,29950,29950,29950,29950,0
20230728,155200,91603840400,29950,29950,29950,29950,0
20230728,155100,91603840400,29950,29950,29950,29950,0
20230728,155000,91603840400,29950,29950,29950,29950,0
20230728,154900,91603840400,29950,29950,29950,29950,0
20230728,154800,91603840400,29950,29950,29950,29950,0
20230728,154700,91603840400,29950,29950,29950,29950,0
20230728,154600,91603840400,29950,29950,29950,29950,0
20230728,154500,91603840400,29950,29950,29950,29950,0
20230728,154400,91603840400,29950,29950,29950,29950,27794
20230728,154300,91603840400,29950,29950,29950,29950,0
20230728,154200,91603840400,29950,29950,29950,29950,0
20230728,154100,91603840400,29950,29950,29950,29950,0
20230728,154000,91603840400,29950,29950,29950,29950,0
20230728,153900,91603840400,29950,29950,29950,29950,0
20230728,153800,91603840400,29950,29950,29950,29950,0
20230728,153700,91603840400,29950,29950,29950,29950,0
20230728,153600,91603840400,29950,29950,29950,29950,0
20230728,153500,91603840400,29950,29950,29950,29950,0
20230728,153400,91603840400,29950,29950,29950,29950,0
20230728,153300,91603840400,29950,29950,29950,29950,0
20230728,153200,91603840400,29950,29950,29950,29950,0
20230728,153100,91603840400,29950,29950,29950,29950,0
20230728,153000,91603840400,29950,29950,29950,29950,27794
20230728,152900,90771410100,29950,29950,29950,29950,0
20230728,152800,90771410100,29950,29950,29950,29950,0
20230728,152700,90771410100,29950,29950,29950,29950,0
20230728,152600,90771410100,29950,29950,29950,29950,0
20230728,152500,90771410100,29950,29950,29950,29950,0
20230728,152400,90771410100,29950,29950,29950,29950,0
20230728,152300,90771410100,29950,29950,29950,29950,0
20230728,152200,90771410100,29950,29950,29950,29950,0
20230728,152100,90771410100,29950,29950,29950,29950,0
20230728,152000,90771410100,29950,29950,29950,29950,0
20230728,151900,90771410100,29950,30100,30100,29950,12919
20230728,151800,90383061850,30050,29900,30100,29900,9480
20230728,151700,90098641850,29950,29750,29950,29750,5534
20230728,151600,89933387000,29750,29800,29800,29750,2026
20230728,151500,89873076200,29800,29650,29800,29600,11703
20230728,151400,89525693100,29650,29800,29850,29650,5575
20230728,151300,89359836550,29850,29950,30000,29800,6182
20230728,151200,89174984800,29950,29950,30000,29900,3009
20230728,151100,89084806750,29900,30000,30000,29900,5829
20230728,151000,88910239950,29950,29900,30000,29850,11145
20230728,150900,88576453050,29900,29700,29900,29650,10595
20230728,150800,88260586750,29650,29600,29850,29550,6066
20230728,150700,88080603150,29600,29450,29650,29450,8418
20230728,150600,87832042750,29400,29450,29450,29400,1953
20230728,150500,87774583450,29400,29350,29450,29300,530
20230728,150400,87759006550,29300,29350,29400,29250,3585
20230728,150300,87653912400,29350,29200,29400,29200,10455
20230728,150200,87347569300,29200,29300,29350,29200,3852
20230728,150100,87234919600,29300,29300,29350,29250,1710
20230728,150000,87184826150,29250,29300,29300,29250,2450
20230728,145900,87113064050,29300,29400,29400,29250,1096
20230728,145800,87080947550,29300,29300,29500,29250,1805
20230728,145700,87027956450,29300,29250,29300,29200,1585
20230728,145600,86981614400,29250,29250,29300,29200,2350
20230728,145500,86912829700,29300,29250,29350,29250,3727
20230728,145400,86803705900,29250,29300,29350,29250,927
20230728,145300,86776550200,29300,29400,29400,29250,1538
20230728,145200,86731470650,29450,29450,29450,29350,4347
20230728,145100,86603623000,29450,29450,29450,29400,500
20230728,145000,86588898650,29400,29450,29450,29400,1873
20230728,144900,86533811250,29450,29500,29500,29450,638
20230728,144800,86515008850,29500,29500,29500,29450,1366
20230728,144700,86474736100,29500,29300,29500,29300,1089
20230728,144600,86442717550,29300,29250,29350,29250,1267
20230728,144500,86405637050,29250,29500,29500,29250,2346
20230728,144400,86336614500,29450,29450,29500,29450,1115
20230728,144300,86303759900,29450,29250,29500,29250,1792
20230728,144200,86251188000,29250,29300,29300,29200,970
20230728,144100,86222832450,29250,29200,29300,29150,1047
20230728,144000,86192241350,29200,29200,29250,29200,994
20230728,143900,86163205750,29250,29200,29300,29150,1850
20230728,143800,86109170250,29200,29200,29200,29100,3292
20230728,143700,86013225750,29200,29200,29200,29150,3317
20230728,143600,85916447600,29200,29300,29350,29200,4331
20230728,143500,85789765850,29300,29400,29400,29250,2555
20230728,143400,85714902000,29400,29400,29400,29350,1145
20230728,143300,85681262350,29450,29500,29500,29400,1511
20230728,143200,85636769100,29500,29600,29600,29450,3500
20230728,143100,85533514650,29550,29600,29650,29550,1363
20230728,143000,85493164000,29600,29550,29600,29550,906
20230728,142900,85466363300,29550,29550,29600,29550,639
20230728,142800,85447467100,29550,29550,29550,29500,1436
20230728,142700,85405067850,29550,29550,29600,29500,2414
20230728,142600,85333767500,29550,29600,29650,29550,2216
20230728,142500,85268176050,29650,29500,29650,29500,5023
20230728,142400,85119603850,29500,29250,29500,29250,2365
20230728,142300,85050093500,29300,29200,29300,29150,1308
20230728,142200,85011848800,29150,29200,29200,29150,2173
20230728,142100,84948500800,29150,29350,29350,29150,4501
20230728,142000,84816864650,29350,29450,29500,29300,4870
20230728,141900,84673649750,29450,29300,29450,29300,3914
20230728,141800,84558664900,29300,29100,29300,29050,4528
20230728,141700,84426574350,29100,29100,29350,29050,6827
20230728,141600,84227808200,29100,29200,29200,28800,20463
20230728,141500,83635352650,29200,29400,29450,29000,18097
20230728,141400,83107203800,29450,29400,29450,29400,1875
20230728,141300,83052015450,29450,29350,29450,29350,1228
20230728,141200,83015905150,29400,29450,29450,29350,4727
20230728,141100,82876907600,29400,29150,29500,29050,12139
20230728,141000,82522054300,29150,29600,29650,29050,23049
20230728,140900,81844694300,29600,29750,29750,29600,5751
20230728,140800,81674012250,29750,29900,29900,29750,2141
20230728,140700,81610224000,29900,29850,29900,29800,2113
20230728,140600,81547163850,29850,29850,29850,29750,3360
20230728,140500,81446994700,29850,29850,29850,29800,669
20230728,140400,81427036800,29850,29850,29850,29800,767
20230728,140300,81404179800,29800,29850,29850,29750,2307
20230728,140200,81335397600,29850,29800,29900,29750,2837
20230728,140100,81250804700,29750,29750,29800,29750,408
20230728,140000,81238657300,29750,29800,29800,29750,438
20230728,135900,81225622300,29800,29750,29800,29700,760
20230728,135800,81202999900,29700,29750,29800,29700,888
20230728,135700,81176577100,29700,29700,29750,29700,2323
20230728,135600,81107547500,29750,29750,29750,29650,2438
20230728,135500,81035137400,29700,29650,29800,29600,1931
20230728,135400,80977779650,29650,29700,29700,29600,2641
20230728,135300,80899473650,29650,29850,29850,29650,1806
20230728,135200,80845796300,29800,29750,29850,29700,1230
20230728,135100,80809195100,29750,29650,29850,29550,11046
20230728,135000,80481370700,29650,29700,29750,29600,7985
20230728,134900,80244611600,29700,29750,29850,29700,3581
20230728,134800,80137965850,29750,29700,29750,29650,6177
20230728,134700,79954483600,29750,29850,29850,29750,3464
20230728,134600,79851305800,29850,29800,29900,29700,2989
20230728,134500,79762316600,29750,29950,29950,29750,4643
20230728,134400,79623697200,29950,29900,30000,29900,1952
20230728,134300,79565219250,29850,29900,29950,29850,2298
20230728,134200,79496461200,29900,29950,30000,29900,1955
20230728,134100,79437876700,29950,29750,29950,29700,1888
20230728,134000,79381541000,29700,29800,29800,29700,3168
20230728,133900,79287251300,29800,29800,29850,29700,5004
20230728,133800,79138283050,29750,29700,29850,29600,13529
20230728,133700,78736707100,29700,30000,30050,29700,13364
20230728,133600,78337208400,30050,30050,30100,30000,3101
20230728,133500,78244042550,30050,30050,30150,30000,3844
20230728,133400,78128334800,30050,30050,30150,30050,1402
20230728,133300,78086195800,30050,30150,30200,30050,1415
20230728,133200,78043619400,30150,30050,30150,30000,2536
20230728,133100,77967408850,30050,30050,30100,30000,2130
20230728,133000,77903465150,30050,30000,30100,29950,1981
20230728,132900,77844061200,29950,30100,30100,29950,3937
20230728,132800,77725911800,30100,30100,30100,30000,1705
20230728,132700,77674700200,30100,30150,30150,30050,2482
20230728,132600,77599889550,30100,30050,30150,29950,3732
20230728,132500,77487779200,30050,30050,30050,29950,4343
20230728,132400,77357438500,30000,30200,30300,30000,5081
20230728,132300,77204434200,30200,30250,30300,30200,2266
20230728,132200,77135869750,30350,30450,30500,30250,9004
20230728,132100,76862276950,30400,30050,30450,30050,10233
20230728,132000,76552385800,30100,29950,30100,29950,3534
20230728,131900,76446246200,29950,30000,30000,29900,2817
20230728,131800,76361846050,29950,29950,30050,29950,2008
20230728,131700,76301672200,30000,29950,30000,29900,2557
20230728,131600,76225108750,29950,30000,30100,29950,4875
20230728,131500,76078801000,30050,30000,30100,29950,5430
20230728,131400,75915919000,30000,30000,30050,29900,7155
20230728,131300,75701526150,30000,30000,30050,29950,3101
20230728,131200,75608567350,30000,29850,30050,29850,7392
20230728,131100,75387148050,29900,30250,30300,29800,27943
20230728,131000,74549298200,30250,30100,30250,30050,7823
20230728,130900,74313648350,30100,30250,30350,30100,3121
20230728,130800,74219225200,30250,30350,30350,30200,6059
20230728,130700,74035799450,30300,30100,30300,30000,13193
20230728,130600,73638702250,30100,30350,30350,30100,6541
20230728,130500,73441089250,30300,30200,30350,30100,11015
20230728,130400,73108732350,30250,30550,30600,30200,10201
20230728,130300,72799028000,30550,30400,30700,30350,31879
20230728,130200,71824428500,30400,30350,30400,30300,6679
20230728,130100,71621694000,30350,30100,30350,30000,8917
20230728,130000,71353002800,30100,30250,30300,30050,8488
20230728,125900,71097158800,30300,30500,30500,30050,10494
20230728,125800,70779621950,30500,30450,30500,30300,6717
20230728,125700,70575161150,30450,30350,30500,30000,16291
20230728,125600,70083596750,30350,30200,30550,30200,22330
20230728,125500,69404902300,30200,30600,30650,30050,36464
20230728,125400,68298730900,30650,30900,31000,30550,49928
20230728,125300,66760002950,30900,30400,31000,30350,82284
20230728,125200,64234935100,30400,30250,30400,30200,24226
20230728,125100,63500400950,30300,30000,30400,29950,52941
20230728,125000,61904366800,30000,29900,30000,29800,21723
20230728,124900,61254076800,29900,29350,29900,29350,19711
20230728,124800,60669414050,29300,29350,29350,29250,1188
20230728,124700,60634597700,29300,29350,29350,29300,2515
20230728,124600,60560875700,29350,29400,29450,29300,2771
20230728,124500,60479557000,29450,29400,29450,29400,559
20230728,124400,60463121250,29400,29350,29450,29350,942
20230728,124300,60435425250,29350,29350,29400,29350,1093
20230728,124200,60403330200,29350,29350,29400,29300,1961
20230728,124100,60345791950,29350,29300,29400,29300,1025
20230728,124000,60315711750,29350,29350,29350,29300,280
20230728,123900,60307496250,29300,29350,29350,29300,1538
20230728,123800,60262376500,29350,29300,29400,29300,3697
20230728,123700,60153828050,29300,29150,29300,29150,2933
20230728,123600,60068136100,29150,29200,29250,29150,1107
20230728,123500,60035845450,29200,29250,29250,29150,1395
20230728,123400,59995115950,29250,29150,29250,29150,574
20230728,123300,59978368100,29150,29100,29150,29100,548
20230728,123200,59962408700,29100,29100,29150,29050,2278
20230728,123100,59896077500,29100,29150,29150,29100,835
20230728,123000,59871766750,29150,29150,29200,29150,1584
20230728,122900,59825583950,29150,29150,29250,29150,1078
20230728,122800,59794116650,29200,29150,29200,29100,1600
20230728,122700,59747485500,29150,29100,29150,29100,788
20230728,122600,59724541550,29150,29100,29150,29050,770
20230728,122500,59702139950,29150,29050,29150,29050,552
20230728,122400,59686075350,29050,29150,29200,29050,1354
20230728,122300,59646626000,29100,29100,29150,29050,3600
20230728,122200,59541812950,29100,29150,29200,29100,2071
20230728,122100,59481484050,29200,29250,29250,29150,1531
20230728,122000,59436767500,29250,29250,29350,29200,523
20230728,121900,59421470650,29300,29300,29350,29300,529
20230728,121800,59405967200,29300,29250,29350,29250,492
20230728,121700,59391552400,29200,29150,29300,29100,1781
20230728,121600,59339550250,29150,29250,29250,29100,1985
20230728,121500,59281688850,29250,29250,29300,29200,1637
20230728,121400,59233779200,29300,29200,29300,29150,4001
20230728,121300,59116913450,29200,29250,29300,29200,1419
20230728,121200,59075409000,29250,29350,29400,29200,2768
20230728,121100,58994270850,29400,29400,29400,29350,1280
20230728,121000,58956685650,29400,29400,29400,29350,1420
20230728,120900,58914937700,29350,29400,29450,29350,1947
20230728,120800,58857744250,29400,29350,29400,29350,1543
20230728,120700,58812386650,29350,29300,29400,29300,4075
20230728,120600,58692864150,29350,29300,29350,29300,1751
20230728,120500,58641553250,29300,29250,29350,29250,902
20230728,120400,58615126900,29300,29350,29350,29300,1290
20230728,120300,58577298350,29350,29250,29350,29250,1478
20230728,120200,58534024200,29250,29150,29250,29150,426
20230728,120100,58521580650,29150,29100,29200,29100,512
20230728,120000,58506659800,29100,29250,29250,29100,1135
20230728,115900,58473588100,29250,29250,29300,29250,382
20230728,115800,58462409550,29250,29200,29300,29150,772
20230728,115700,58439837900,29200,29250,29300,29150,1700
20230728,115600,58390163000,29200,29200,29250,29100,784
20230728,115500,58367285850,29250,29300,29300,29200,482
20230728,115400,58353179400,29300,29200,29350,29200,423
20230728,115300,58340786050,29300,29200,29300,29100,631
20230728,115200,58322381800,29100,29150,29200,29100,948
20230728,115100,58294787900,29100,29300,29300,29050,4771
20230728,115000,58155655650,29250,29300,29400,29250,1694
20230728,114900,58106057400,29300,29400,29400,29300,824
20230728,114800,58081884000,29400,29350,29450,29350,1190
20230728,114700,58046936150,29350,29450,29500,29350,1571
20230728,114600,58000694650,29450,29350,29450,29350,970
20230728,114500,57972171750,29350,29300,29350,29300,397
20230728,114400,57960532800,29300,29300,29300,29250,1107
20230728,114300,57928100400,29300,29300,29400,29300,430
20230728,114200,57915495900,29350,29400,29400,29300,1735
20230728,114100,57864596750,29450,29450,29450,29300,1309
20230728,114000,57826124400,29450,29500,29600,29300,2798
20230728,113900,57743643950,29500,29500,29550,29400,15506
20230728,113800,57286463900,29450,29400,29500,29350,4235
20230728,113700,57161826650,29400,29300,29400,29200,1775
20230728,113600,57109741500,29300,29250,29300,29200,1150
20230728,113500,57076092100,29250,29300,29300,29250,1039
20230728,113400,57045684650,29300,29300,29350,29250,2406
20230728,113300,56975177700,29300,29350,29350,29250,1190
20230728,113200,56940296100,29350,29350,29400,29300,1621
20230728,113100,56892658500,29400,29400,29450,29250,5256
20230728,113000,56738313300,29400,29250,29400,29250,4825
20230728,112900,56596847300,29200,29050,29200,29000,2251
20230728,112800,56531271950,29050,29050,29200,29050,2103
20230728,112700,56470096650,29050,29050,29150,29000,6862
20230728,112600,56270771300,29100,29100,29100,29050,1476
20230728,112500,56227827250,29100,29150,29150,29100,1183
20230728,112400,56193382100,29150,29000,29200,29000,1763
20230728,112300,56142123400,29000,29200,29200,29000,3408
20230728,112200,56043068850,29200,29250,29300,29200,1270
20230728,112100,56005953000,29300,29350,29350,29250,6174
20230728,112000,55825054450,29350,29250,29350,29250,1857
20230728,111900,55770686900,29300,29400,29400,29300,3629
20230728,111800,55664195000,29400,29300,29450,29300,14494
20230728,111700,55238139650,29300,29100,29300,29100,3219
20230728,111600,55144137950,29150,29100,29200,29050,4412
20230728,111500,55015576650,29050,29050,29100,29000,1943
20230728,111400,54959094400,29100,29050,29100,29000,4823
20230728,111300,54818850650,29050,29100,29200,29000,3022
20230728,111200,54730999900,29100,28850,29250,28850,15923
20230728,111100,54267979800,28900,28800,28900,28750,2118
20230728,111000,54206983250,28850,28700,28850,28600,7514
20230728,110900,53991094100,28700,28700,28750,28650,3726
20230728,110800,53884180450,28750,28800,28850,28750,2295
20230728,110700,53818122200,28850,28850,28900,28800,712
20230728,110600,53797580400,28850,28850,28900,28800,702
20230728,110500,53777309350,28900,28850,28900,28800,1200
20230728,110400,53742674900,28800,28900,28900,28800,1905
20230728,110300,53687707250,28850,28800,28900,28800,2296
20230728,110200,53621470900,28800,28750,28800,28700,1259
20230728,110100,53585244700,28750,28650,28800,28650,2030
20230728,110000,53526912050,28650,28700,28700,28600,1168
20230728,105900,53493453350,28700,28750,28750,28650,1319
20230728,105800,53455601900,28750,28800,28800,28750,1826
20230728,105700,53403066200,28800,28850,28850,28750,2805
20230728,105600,53322290100,28750,28750,28850,28750,3483
20230728,105500,53221992400,28800,28800,28900,28750,3868
20230728,105400,53110453500,28850,28550,28850,28550,3484
20230728,105300,53010566450,28550,28600,28650,28550,1835
20230728,105200,52958112500,28650,28550,28650,28500,3363
20230728,105100,52861983950,28500,28500,28550,28400,3947
20230728,105000,52749619950,28500,28550,28550,28450,2213
20230728,104900,52686527400,28550,28550,28600,28550,1196
20230728,104800,52652372100,28600,28650,28650,28550,2553
20230728,104700,52579366050,28650,28550,28650,28550,3510
20230728,104600,52478932100,28600,28450,28600,28400,3579
20230728,104500,52376806350,28450,28350,28450,28350,3347
20230728,104400,52281754100,28300,28300,28350,28300,2304
20230728,104300,52216485850,28350,28250,28400,28250,3574
20230728,104200,52115355850,28250,28400,28400,28200,11316
20230728,104100,51795551500,28300,28500,28550,28300,8521
20230728,104000,51553712750,28500,28600,28600,28450,1879
20230728,103900,51500170400,28600,28550,28600,28400,6165
20230728,103800,51324597150,28550,28600,28600,28450,4658
20230728,103700,51191869400,28600,28450,28700,28450,4024
20230728,103600,51076906700,28450,28500,28550,28350,16121
20230728,103500,50619021450,28500,28600,28700,28500,15011
20230728,103400,50190822600,28600,28800,28850,28550,7612
20230728,103300,49972799700,28750,28800,28900,28750,1353
20230728,103200,49933850050,28800,28850,29000,28700,5529
20230728,103100,49774297450,28800,28750,28850,28750,1927
20230728,103000,49718859700,28800,28850,28900,28750,4957
20230728,102900,49576107050,28900,28950,28950,28850,1526
20230728,102800,49532015100,29000,29050,29100,28950,2537
20230728,102700,49458364550,28950,28850,29000,28850,860
20230728,102600,49433464950,28850,28900,28950,28750,3182
20230728,102500,49341684850,28950,29000,29000,28900,2061
20230728,102400,49282051000,29000,28800,29050,28750,5607
20230728,102300,49119774600,28800,28850,28850,28750,2196
20230728,102200,49056558700,28850,28900,28900,28800,1558
20230728,102100,49011621050,28900,28700,28900,28700,2525
20230728,102000,48938958300,28650,28800,28800,28600,6534
20230728,101900,48751674050,28800,28800,28850,28750,1327
20230728,101800,48713485950,28800,28750,28800,28750,1186
20230728,101700,48679371600,28750,28800,28850,28750,1429
20230728,101600,48638233050,28800,28800,28900,28750,3092
20230728,101500,48549076400,28800,28700,28850,28650,2418
20230728,101400,48479517300,28700,28850,28900,28650,3780
20230728,101300,48370844100,28900,28850,29000,28800,3905
20230728,101200,48258122350,28800,28950,29100,28800,7690
20230728,101100,48035509350,29000,29000,29250,28850,12034
20230728,101000,47685138900,29000,28800,29000,28800,9194
20230728,100900,47419174400,28750,28650,28800,28600,3657
20230728,100800,47314204050,28650,28800,28900,28600,5392
20230728,100700,47159536550,28800,28650,28900,28650,8770
20230728,100600,46906775250,28700,28700,28700,28600,2030
20230728,100500,46848592450,28650,28400,28700,28400,4988
20230728,100400,46706463300,28400,28400,28450,28350,6832
20230728,100300,46512464700,28450,28550,28650,28400,6350
20230728,100200,46331606400,28500,28600,28650,28500,4914
20230728,100100,46191033600,28600,28750,28850,28550,9667
20230728,100000,45913423000,28750,28400,28900,28300,12208
20230728,095900,45563605650,28400,28250,28400,28200,9424
20230728,095800,45296867200,28250,28350,28450,28250,14839
20230728,095700,44876418500,28350,28400,28550,28250,22476
20230728,095600,44239923250,28400,28550,28700,28400,21194
20230728,095500,43635167100,28550,28850,28900,28350,30590
20230728,095400,42760790800,28900,29050,29050,28850,6950
20230728,095300,42559457750,29050,28950,29100,28950,6773
20230728,095200,42362811800,29000,29050,29050,28900,5546
20230728,095100,42202056900,29000,29050,29100,28750,11826
20230728,095000,41859896650,29050,28900,29300,28900,12411
20230728,094900,41498277450,29000,28700,29200,28650,19459
20230728,094800,40938637800,28700,29150,29150,28700,22057
20230728,094700,40301427400,29050,29200,29350,29000,19599
20230728,094600,39730023450,29200,29300,29400,29000,32543
20230728,094500,38781424450,29300,29500,29550,29300,7025
20230728,094400,38574993100,29500,29700,29700,29450,6644
20230728,094300,38378712750,29650,29750,29850,29600,4504
20230728,094200,38244724000,29800,29600,29850,29600,6394
20230728,094100,38054342150,29550,29850,29900,29550,11679
20230728,094000,37707214500,29900,29600,29900,29600,12355
20230728,093900,37339054750,29600,29250,29700,29150,14171
20230728,093800,36923166000,29200,29700,29800,29200,11282
20230728,093700,36591679100,29700,29300,29800,29250,8485
20230728,093600,36340659950,29250,29450,29450,29100,14787
20230728,093500,35908107900,29400,29250,29450,29200,14356
20230728,093400,35487661650,29200,29550,29700,29150,27930
20230728,093300,34667081700,29550,30050,30100,29550,28070
20230728,093200,33830257900,30050,30000,30250,30000,19144
20230728,093100,33253479000,30050,30400,30400,30000,14506
20230728,093000,32815497050,30400,30500,30550,30250,47099
20230728,092900,31381191400,30500,29850,30500,29750,36453
20230728,092800,30278895350,29750,29950,30000,29700,20477
20230728,092700,29668726950,29950,30000,30150,29950,6781
20230728,092600,29465037150,30050,30150,30250,30000,13420
20230728,092500,29060671250,30150,30200,30200,29800,17843
20230728,092400,28524711200,30200,30050,30250,29950,21596
20230728,092300,27873184350,29950,30050,30350,29800,52764
20230728,092200,26280208200,30000,29600,30050,29500,24239
20230728,092100,25555876750,29500,29600,29750,29350,25419
20230728,092000,24804414150,29600,29150,29600,29000,26961
20230728,091900,24016784300,29100,29050,29400,29000,24139
20230728,091800,23313438300,29050,29950,29950,29000,30479
20230728,091700,22416015900,29950,29700,29950,29600,16144
20230728,091600,21935044150,29750,29950,30000,29550,38103
20230728,091500,20801308600,29900,30050,30200,29900,48616
20230728,091400,19339008450,30050,29950,30100,29900,38471
20230728,091300,18183521150,29950,30000,30150,29400,54738
20230728,091200,16553563450,30100,29850,30400,29800,99368
20230728,091100,13564457600,29850,29450,29850,29200,50381
20230728,091000,12078230100,29400,29050,29500,28950,37941
20230728,090900,10969206750,29000,28550,29000,28450,19586
20230728,090800,10405321850,28500,28550,28600,28400,14374
20230728,090700,9995523250,28550,28900,28950,28500,16795
20230728,090600,9512783500,28950,29000,29000,28750,35260
20230728,090500,8492976350,29000,28200,29000,28150,35132
20230728,090400,7485309900,28350,28150,28500,28100,21732
20230728,090300,6870519450,28150,27750,28200,27500,36075
20230728,090200,5868695150,27750,28600,28700,27700,50090
20230728,090100,4449508750,28650,28700,28950,28550,72960
20230728,090000,2351756450,28700,28650,28750,28550,82079