KissMeData/103140/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194900,6079518950,38150,38150,38150,38150,3949
20230728,194800,6079518950,38150,38150,38150,38150,0
20230728,194700,6079518950,38150,38150,38150,38150,0
20230728,194600,6079518950,38150,38150,38150,38150,0
20230728,194500,6079518950,38150,38150,38150,38150,0
20230728,194400,6079518950,38150,38150,38150,38150,0
20230728,194300,6079518950,38150,38150,38150,38150,0
20230728,194200,6079518950,38150,38150,38150,38150,0
20230728,194100,6079518950,38150,38150,38150,38150,0
20230728,194000,6079518950,38150,38150,38150,38150,0
20230728,193900,6079518950,38150,38150,38150,38150,0
20230728,193800,6079518950,38150,38150,38150,38150,0
20230728,193700,6079518950,38150,38150,38150,38150,0
20230728,193600,6079518950,38150,38150,38150,38150,0
20230728,193500,6079518950,38150,38150,38150,38150,0
20230728,193400,6079518950,38150,38150,38150,38150,0
20230728,193300,6079518950,38150,38150,38150,38150,0
20230728,193200,6079518950,38150,38150,38150,38150,0
20230728,193100,6079518950,38150,38150,38150,38150,0
20230728,193000,6079518950,38150,38150,38150,38150,0
20230728,192900,6079518950,38150,38150,38150,38150,0
20230728,192800,6079518950,38150,38150,38150,38150,0
20230728,192700,6079518950,38150,38150,38150,38150,0
20230728,192600,6079518950,38150,38150,38150,38150,0
20230728,192500,6079518950,38150,38150,38150,38150,0
20230728,192400,6079518950,38150,38150,38150,38150,0
20230728,192300,6079518950,38150,38150,38150,38150,0
20230728,192200,6079518950,38150,38150,38150,38150,0
20230728,192100,6079518950,38150,38150,38150,38150,0
20230728,192000,6079518950,38150,38150,38150,38150,0
20230728,191900,6079518950,38150,38150,38150,38150,3949
20230728,191800,6079518950,38150,38150,38150,38150,0
20230728,191700,6079518950,38150,38150,38150,38150,0
20230728,191600,6079518950,38150,38150,38150,38150,0
20230728,191500,6079518950,38150,38150,38150,38150,0
20230728,191400,6079518950,38150,38150,38150,38150,0
20230728,191300,6079518950,38150,38150,38150,38150,0
20230728,191200,6079518950,38150,38150,38150,38150,0
20230728,191100,6079518950,38150,38150,38150,38150,0
20230728,191000,6079518950,38150,38150,38150,38150,0
20230728,190900,6079518950,38150,38150,38150,38150,0
20230728,190800,6079518950,38150,38150,38150,38150,0
20230728,190700,6079518950,38150,38150,38150,38150,0
20230728,190600,6079518950,38150,38150,38150,38150,0
20230728,190500,6079518950,38150,38150,38150,38150,0
20230728,190400,6079518950,38150,38150,38150,38150,0
20230728,190300,6079518950,38150,38150,38150,38150,0
20230728,190200,6079518950,38150,38150,38150,38150,0
20230728,190100,6079518950,38150,38150,38150,38150,0
20230728,190000,6079518950,38150,38150,38150,38150,0
20230728,185900,6079518950,38150,38150,38150,38150,0
20230728,185800,6079518950,38150,38150,38150,38150,0
20230728,185700,6079518950,38150,38150,38150,38150,0
20230728,185600,6079518950,38150,38150,38150,38150,0
20230728,185500,6079518950,38150,38150,38150,38150,0
20230728,185400,6079518950,38150,38150,38150,38150,0
20230728,185300,6079518950,38150,38150,38150,38150,0
20230728,185200,6079518950,38150,38150,38150,38150,0
20230728,185100,6079518950,38150,38150,38150,38150,0
20230728,185000,6079518950,38150,38150,38150,38150,0
20230728,184900,6079518950,38150,38150,38150,38150,3949
20230728,184800,6079518950,38150,38150,38150,38150,0
20230728,184700,6079518950,38150,38150,38150,38150,0
20230728,184600,6079518950,38150,38150,38150,38150,0
20230728,184500,6079518950,38150,38150,38150,38150,0
20230728,184400,6079518950,38150,38150,38150,38150,0
20230728,184300,6079518950,38150,38150,38150,38150,0
20230728,184200,6079518950,38150,38150,38150,38150,0
20230728,184100,6079518950,38150,38150,38150,38150,0
20230728,184000,6079518950,38150,38150,38150,38150,0
20230728,183900,6079518950,38150,38150,38150,38150,0
20230728,183800,6079518950,38150,38150,38150,38150,0
20230728,183700,6079518950,38150,38150,38150,38150,0
20230728,183600,6079518950,38150,38150,38150,38150,0
20230728,183500,6079518950,38150,38150,38150,38150,0
20230728,183400,6079518950,38150,38150,38150,38150,0
20230728,183300,6079518950,38150,38150,38150,38150,0
20230728,183200,6079518950,38150,38150,38150,38150,0
20230728,183100,6079518950,38150,38150,38150,38150,0
20230728,183000,6079518950,38150,38150,38150,38150,0
20230728,182900,6079518950,38150,38150,38150,38150,0
20230728,182800,6079518950,38150,38150,38150,38150,0
20230728,182700,6079518950,38150,38150,38150,38150,0
20230728,182600,6079518950,38150,38150,38150,38150,0
20230728,182500,6079518950,38150,38150,38150,38150,0
20230728,182400,6079518950,38150,38150,38150,38150,0
20230728,182300,6079518950,38150,38150,38150,38150,0
20230728,182200,6079518950,38150,38150,38150,38150,0
20230728,182100,6079518950,38150,38150,38150,38150,0
20230728,182000,6079518950,38150,38150,38150,38150,0
20230728,181900,6079518950,38150,38150,38150,38150,3949
20230728,181800,6079518950,38150,38150,38150,38150,0
20230728,181700,6079518950,38150,38150,38150,38150,0
20230728,181600,6079518950,38150,38150,38150,38150,0
20230728,181500,6079518950,38150,38150,38150,38150,0
20230728,181400,6079518950,38150,38150,38150,38150,0
20230728,181300,6079518950,38150,38150,38150,38150,0
20230728,181200,6079518950,38150,38150,38150,38150,0
20230728,181100,6079518950,38150,38150,38150,38150,0
20230728,181000,6079518950,38150,38150,38150,38150,0
20230728,180900,6079518950,38150,38150,38150,38150,0
20230728,180800,6079518950,38150,38150,38150,38150,0
20230728,180700,6079518950,38150,38150,38150,38150,0
20230728,180600,6079518950,38150,38150,38150,38150,0
20230728,180500,6079518950,38150,38150,38150,38150,0
20230728,180400,6079518950,38150,38150,38150,38150,0
20230728,180300,6079518950,38150,38150,38150,38150,0
20230728,180200,6079518950,38150,38150,38150,38150,0
20230728,180100,6079518950,38150,38150,38150,38150,0
20230728,180000,6079518950,38150,38150,38150,38150,0
20230728,175900,6079518950,38150,38150,38150,38150,0
20230728,175800,6079518950,38150,38150,38150,38150,0
20230728,175700,6079518950,38150,38150,38150,38150,0
20230728,175600,6079518950,38150,38150,38150,38150,0
20230728,175500,6079518950,38150,38150,38150,38150,0
20230728,175400,6079518950,38150,38150,38150,38150,0
20230728,175300,6079518950,38150,38150,38150,38150,0
20230728,175200,6079518950,38150,38150,38150,38150,0
20230728,175100,6079518950,38150,38150,38150,38150,0
20230728,175000,6079518950,38150,38150,38150,38150,0
20230728,174900,6079518950,38150,38150,38150,38150,3949
20230728,174800,6079518950,38150,38150,38150,38150,0
20230728,174700,6079518950,38150,38150,38150,38150,0
20230728,174600,6079518950,38150,38150,38150,38150,0
20230728,174500,6079518950,38150,38150,38150,38150,0
20230728,174400,6079518950,38150,38150,38150,38150,0
20230728,174300,6079518950,38150,38150,38150,38150,0
20230728,174200,6079518950,38150,38150,38150,38150,0
20230728,174100,6079518950,38150,38150,38150,38150,0
20230728,174000,6079518950,38150,38150,38150,38150,0
20230728,173900,6079518950,38150,38150,38150,38150,0
20230728,173800,6079518950,38150,38150,38150,38150,0
20230728,173700,6079518950,38150,38150,38150,38150,0
20230728,173600,6079518950,38150,38150,38150,38150,0
20230728,173500,6079518950,38150,38150,38150,38150,0
20230728,173400,6079518950,38150,38150,38150,38150,0
20230728,173300,6079518950,38150,38150,38150,38150,0
20230728,173200,6079518950,38150,38150,38150,38150,0
20230728,173100,6079518950,38150,38150,38150,38150,0
20230728,173000,6079518950,38150,38150,38150,38150,0
20230728,172900,6079518950,38150,38150,38150,38150,0
20230728,172800,6079518950,38150,38150,38150,38150,0
20230728,172700,6079518950,38150,38150,38150,38150,0
20230728,172600,6079518950,38150,38150,38150,38150,0
20230728,172500,6079518950,38150,38150,38150,38150,0
20230728,172400,6079518950,38150,38150,38150,38150,0
20230728,172300,6079518950,38150,38150,38150,38150,0
20230728,172200,6079518950,38150,38150,38150,38150,0
20230728,172100,6079518950,38150,38150,38150,38150,0
20230728,172000,6079518950,38150,38150,38150,38150,0
20230728,171900,6079518950,38150,38150,38150,38150,3949
20230728,171800,6079518950,38150,38150,38150,38150,0
20230728,171700,6079518950,38150,38150,38150,38150,0
20230728,171600,6079518950,38150,38150,38150,38150,0
20230728,171500,6079518950,38150,38150,38150,38150,0
20230728,171400,6079518950,38150,38150,38150,38150,0
20230728,171300,6079518950,38150,38150,38150,38150,0
20230728,171200,6079518950,38150,38150,38150,38150,0
20230728,171100,6079518950,38150,38150,38150,38150,0
20230728,171000,6079518950,38150,38150,38150,38150,0
20230728,170900,6079518950,38150,38150,38150,38150,0
20230728,170800,6079518950,38150,38150,38150,38150,0
20230728,170700,6079518950,38150,38150,38150,38150,0
20230728,170600,6079518950,38150,38150,38150,38150,0
20230728,170500,6079518950,38150,38150,38150,38150,0
20230728,170400,6079518950,38150,38150,38150,38150,0
20230728,170300,6079518950,38150,38150,38150,38150,0
20230728,170200,6079518950,38150,38150,38150,38150,0
20230728,170100,6079518950,38150,38150,38150,38150,0
20230728,170000,6079518950,38150,38150,38150,38150,0
20230728,165900,6079518950,38150,38150,38150,38150,0
20230728,165800,6079518950,38150,38150,38150,38150,0
20230728,165700,6079518950,38150,38150,38150,38150,0
20230728,165600,6079518950,38150,38150,38150,38150,0
20230728,165500,6079518950,38150,38150,38150,38150,0
20230728,165400,6079518950,38150,38150,38150,38150,0
20230728,165300,6079518950,38150,38150,38150,38150,0
20230728,165200,6079518950,38150,38150,38150,38150,0
20230728,165100,6079518950,38150,38150,38150,38150,0
20230728,165000,6079518950,38150,38150,38150,38150,0
20230728,164900,6079518950,38150,38150,38150,38150,3949
20230728,164800,6079518950,38150,38150,38150,38150,0
20230728,164700,6079518950,38150,38150,38150,38150,0
20230728,164600,6079518950,38150,38150,38150,38150,0
20230728,164500,6079518950,38150,38150,38150,38150,0
20230728,164400,6079518950,38150,38150,38150,38150,0
20230728,164300,6079518950,38150,38150,38150,38150,0
20230728,164200,6079518950,38150,38150,38150,38150,0
20230728,164100,6079518950,38150,38150,38150,38150,0
20230728,164000,6079518950,38150,38150,38150,38150,0
20230728,163900,6079518950,38150,38150,38150,38150,0
20230728,163800,6079518950,38150,38150,38150,38150,0
20230728,163700,6079518950,38150,38150,38150,38150,0
20230728,163600,6079518950,38150,38150,38150,38150,0
20230728,163500,6079518950,38150,38150,38150,38150,0
20230728,163400,6079518950,38150,38150,38150,38150,0
20230728,163300,6079518950,38150,38150,38150,38150,0
20230728,163200,6079518950,38150,38150,38150,38150,0
20230728,163100,6079518950,38150,38150,38150,38150,0
20230728,163000,6079518950,38150,38150,38150,38150,0
20230728,162900,6079518950,38150,38150,38150,38150,0
20230728,162800,6079518950,38150,38150,38150,38150,0
20230728,162700,6079518950,38150,38150,38150,38150,0
20230728,162600,6079518950,38150,38150,38150,38150,0
20230728,162500,6079518950,38150,38150,38150,38150,0
20230728,162400,6079518950,38150,38150,38150,38150,0
20230728,162300,6079518950,38150,38150,38150,38150,0
20230728,162200,6079518950,38150,38150,38150,38150,0
20230728,162100,6079518950,38150,38150,38150,38150,0
20230728,162000,6079518950,38150,38150,38150,38150,0
20230728,161900,6079518950,38150,38150,38150,38150,3949
20230728,161800,6079518950,38150,38150,38150,38150,0
20230728,161700,6079518950,38150,38150,38150,38150,0
20230728,161600,6079518950,38150,38150,38150,38150,0
20230728,161500,6079518950,38150,38150,38150,38150,0
20230728,161400,6079518950,38150,38150,38150,38150,0
20230728,161300,6079518950,38150,38150,38150,38150,0
20230728,161200,6079518950,38150,38150,38150,38150,0
20230728,161100,6079518950,38150,38150,38150,38150,0
20230728,161000,6079518950,38150,38150,38150,38150,0
20230728,160900,6079518950,38150,38150,38150,38150,0
20230728,160800,6079518950,38150,38150,38150,38150,0
20230728,160700,6079518950,38150,38150,38150,38150,0
20230728,160600,6079518950,38150,38150,38150,38150,0
20230728,160500,6079518950,38150,38150,38150,38150,0
20230728,160400,6079518950,38150,38150,38150,38150,0
20230728,160300,6079518950,38150,38150,38150,38150,0
20230728,160200,6079518950,38150,38150,38150,38150,0
20230728,160100,6079518950,38150,38150,38150,38150,0
20230728,160000,6079518950,38150,38150,38150,38150,0
20230728,155900,6079518950,38150,38150,38150,38150,0
20230728,155800,6079518950,38150,38150,38150,38150,0
20230728,155700,6079518950,38150,38150,38150,38150,0
20230728,155600,6079518950,38150,38150,38150,38150,0
20230728,155500,6079518950,38150,38150,38150,38150,0
20230728,155400,6079518950,38150,38150,38150,38150,0
20230728,155300,6079518950,38150,38150,38150,38150,0
20230728,155200,6079518950,38150,38150,38150,38150,0
20230728,155100,6079518950,38150,38150,38150,38150,0
20230728,155000,6079518950,38150,38150,38150,38150,0
20230728,154900,6079518950,38150,38150,38150,38150,3949
20230728,154800,6079518950,38150,38150,38150,38150,0
20230728,154700,6079518950,38150,38150,38150,38150,0
20230728,154600,6079518950,38150,38150,38150,38150,0
20230728,154500,6079518950,38150,38150,38150,38150,0
20230728,154400,6079518950,38150,38150,38150,38150,0
20230728,154300,6079518950,38150,38150,38150,38150,0
20230728,154200,6079518950,38150,38150,38150,38150,0
20230728,154100,6079518950,38150,38150,38150,38150,0
20230728,154000,6079518950,38150,38150,38150,38150,0
20230728,153900,6079518950,38150,38150,38150,38150,0
20230728,153800,6079518950,38150,38150,38150,38150,0
20230728,153700,6079518950,38150,38150,38150,38150,0
20230728,153600,6079518950,38150,38150,38150,38150,0
20230728,153500,6079518950,38150,38150,38150,38150,0
20230728,153400,6079518950,38150,38150,38150,38150,0
20230728,153300,6079518950,38150,38150,38150,38150,0
20230728,153200,6079518950,38150,38150,38150,38150,0
20230728,153100,6079518950,38150,38150,38150,38150,0
20230728,153000,6079518950,38150,38150,38150,38150,3949
20230728,152900,5928864600,38150,38150,38150,38150,0
20230728,152800,5928864600,38150,38150,38150,38150,0
20230728,152700,5928864600,38150,38150,38150,38150,0
20230728,152600,5928864600,38150,38150,38150,38150,0
20230728,152500,5928864600,38150,38150,38150,38150,0
20230728,152400,5928864600,38150,38150,38150,38150,0
20230728,152300,5928864600,38150,38150,38150,38150,0
20230728,152200,5928864600,38150,38150,38150,38150,0
20230728,152100,5928864600,38150,38150,38150,38150,0
20230728,152000,5928864600,38150,38150,38150,38150,0
20230728,151900,5928864600,38150,38200,38200,38150,238
20230728,151800,5919783450,38150,38200,38250,38100,2196
20230728,151700,5836026550,38250,38200,38250,38200,550
20230728,151600,5815013350,38250,38150,38250,38150,258
20230728,151500,5805163150,38150,38200,38200,38150,211
20230728,151400,5797112500,38150,38200,38200,38150,519
20230728,151300,5777304000,38200,38150,38200,38150,305
20230728,151200,5765668000,38150,38200,38200,38150,521
20230728,151100,5745766600,38200,38200,38200,38150,57
20230728,151000,5743591550,38200,38150,38200,38100,336
20230728,150900,5730781250,38150,38150,38150,38100,462
20230728,150800,5713169150,38200,38200,38200,38100,188
20230728,150700,5705989650,38150,38200,38200,38100,532
20230728,150600,5685692350,38150,38150,38150,38150,184
20230728,150500,5678672750,38150,38200,38200,38150,129
20230728,150400,5673746900,38200,38150,38200,38100,124
20230728,150300,5669013100,38150,38200,38200,38100,854
20230728,150200,5636464550,38200,38200,38250,38200,68
20230728,150100,5633866150,38200,38150,38200,38150,97
20230728,150000,5630162900,38200,38000,38200,38000,1366
20230728,145900,5578065450,38050,38000,38100,38000,2965
20230728,145800,5465253850,38050,38050,38050,38000,780
20230728,145700,5435587650,38050,38000,38050,38000,1521
20230728,145600,5377733450,38000,38050,38050,38000,1841
20230728,145500,5307750950,38050,38050,38100,38050,3148
20230728,145400,5187969400,38050,38100,38200,38050,2321
20230728,145300,5099600850,38100,38150,38200,38100,916
20230728,145200,5064659150,38200,38150,38200,38100,874
20230728,145100,5031327750,38150,38100,38150,38100,1052
20230728,145000,4991227950,38150,38150,38150,38050,1653
20230728,144900,4928220750,38150,38100,38200,38050,847
20230728,144800,4895962800,38100,38150,38200,38050,1540
20230728,144700,4837240700,38150,38100,38150,38050,2552
20230728,144600,4739985050,38100,38150,38150,38100,795
20230728,144500,4709685600,38150,38100,38150,38100,1427
20230728,144400,4655277500,38100,38150,38150,38100,859
20230728,144300,4622531250,38100,38150,38200,38100,2267
20230728,144200,4536028750,38150,38200,38200,38150,1003
20230728,144100,4497759000,38200,38200,38250,38150,2261
20230728,144000,4411395700,38200,38250,38250,38200,2102
20230728,143900,4331072800,38250,38250,38300,38200,912
20230728,143800,4296196250,38200,38250,38300,38200,691
20230728,143700,4269790150,38300,38300,38300,38200,2894
20230728,143600,4159063000,38300,38350,38350,38300,566
20230728,143500,4137378200,38350,38350,38350,38300,623
20230728,143400,4113506350,38250,38400,38400,38250,2354
20230728,143300,4023291200,38400,38400,38450,38350,1043
20230728,143200,3983235650,38400,38400,38600,38400,1408
20230728,143100,3929088150,38400,38400,38500,38400,426
20230728,143000,3912716350,38500,38400,38500,38400,354
20230728,142900,3899106700,38400,38500,38500,38400,447
20230728,142800,3881916050,38450,38500,38550,38450,388
20230728,142700,3866983150,38500,38600,38650,38500,347
20230728,142600,3853609050,38600,38600,38600,38550,338
20230728,142500,3840564250,38650,38700,38750,38650,1073
20230728,142400,3799051500,38750,38750,38750,38700,164
20230728,142300,3792697650,38750,38700,38750,38700,34
20230728,142200,3791381650,38700,38700,38700,38700,304
20230728,142100,3779616850,38750,38700,38750,38700,155
20230728,142000,3773612900,38700,38700,38750,38700,23
20230728,141900,3772722750,38700,38700,38700,38700,73
20230728,141800,3769897650,38700,38750,38750,38700,233
20230728,141700,3760869900,38750,38750,38800,38750,69
20230728,141600,3758195850,38750,38700,38750,38700,133
20230728,141500,3753042750,38700,38750,38750,38700,39
20230728,141400,3751533250,38750,38800,38800,38700,450
20230728,141300,3734081850,38750,38800,38800,38750,69
20230728,141200,3731407700,38750,38750,38800,38700,590
20230728,141100,3708546350,38800,38750,38800,38750,265
20230728,141000,3698277300,38750,38700,38750,38700,64
20230728,140900,3695799350,38700,38650,38700,38650,261
20230728,140800,3685700800,38700,38700,38750,38650,154
20230728,140700,3679741600,38750,38750,38750,38700,40
20230728,140600,3678193500,38700,38750,38750,38700,177
20230728,140500,3671336300,38750,38750,38750,38700,19
20230728,140400,3670600700,38700,38700,38750,38700,84
20230728,140300,3667349600,38750,38750,38750,38700,74
20230728,140200,3664483000,38750,38700,38750,38700,504
20230728,140100,3644974800,38700,38700,38700,38650,194
20230728,140000,3637471450,38700,38700,38700,38650,20
20230728,135900,3636698250,38700,38650,38700,38650,29
20230728,135800,3635576950,38650,38700,38700,38650,157
20230728,135700,3629501250,38700,38650,38700,38650,719
20230728,135600,3601677400,38650,38650,38650,38600,108
20230728,135500,3597504800,38600,38700,38700,38600,35
20230728,135400,3596153350,38700,38700,38750,38700,231
20230728,135300,3587212600,38700,38600,38700,38550,522
20230728,135200,3567033800,38550,38500,38550,38500,174
20230728,135100,3560327850,38550,38550,38550,38550,32
20230728,135000,3559094250,38550,38500,38550,38450,198
20230728,134900,3551476800,38450,38500,38600,38450,45
20230728,134800,3549743200,38450,38550,38550,38450,95
20230728,134700,3546085700,38550,38450,38550,38450,69
20230728,134600,3543430600,38450,38550,38550,38450,169
20230728,134500,3536925000,38450,38600,38600,38450,3560
20230728,134400,3399783900,38600,38550,38600,38550,193
20230728,134300,3392343000,38500,38500,38550,38500,746
20230728,134200,3363604950,38500,38500,38500,38500,53
20230728,134100,3361564450,38550,38500,38550,38500,71
20230728,134000,3358830650,38500,38550,38550,38500,9
20230728,133900,3358483850,38500,38550,38550,38450,66
20230728,133800,3355943450,38550,38500,38550,38450,161
20230728,133700,3349745300,38500,38400,38550,38400,359
20230728,133600,3335932400,38400,38500,38500,38350,191
20230728,133500,3328598300,38500,38500,38500,38450,108
20230728,133400,3324442400,38500,38500,38500,38450,65
20230728,133300,3321941550,38500,38450,38500,38300,465
20230728,133200,3304073350,38450,38500,38500,38450,97
20230728,133100,3300342800,38400,38400,38450,38300,410
20230728,133000,3284595200,38400,38500,38550,38150,5543
20230728,132900,3072495850,38600,38600,38600,38300,5448
20230728,132800,2863176250,38650,38650,38650,38600,34
20230728,132700,2861863450,38600,38600,38650,38550,358
20230728,132600,2848042350,38550,38500,38550,38500,538
20230728,132500,2827308800,38500,38550,38550,38500,54
20230728,132400,2825229400,38500,38550,38550,38500,148
20230728,132300,2819528700,38550,38500,38550,38500,62
20230728,132200,2817140550,38500,38500,38500,38500,21
20230728,132100,2816332050,38500,38500,38500,38500,95
20230728,132000,2812674550,38550,38500,38550,38500,37
20230728,131900,2811249500,38500,38550,38550,38500,378
20230728,131800,2796696000,38550,38550,38550,38500,52
20230728,131700,2794693450,38550,38600,38600,38550,216
20230728,131600,2786366200,38600,38550,38600,38550,70
20230728,131500,2783666500,38600,38550,38600,38550,57
20230728,131400,2781467250,38600,38600,38650,38600,746
20230728,131300,2752671150,38650,38600,38650,38600,46
20230728,131200,2750894650,38600,38600,38650,38600,58
20230728,131100,2748655800,38600,38600,38600,38600,12
20230728,131000,2748192600,38600,38600,38650,38600,65
20230728,130900,2745683100,38650,38600,38650,38600,59
20230728,130800,2743405450,38650,38650,38650,38600,153
20230728,130700,2737492950,38600,38600,38600,38600,169
20230728,130600,2730969550,38600,38600,38650,38600,44
20230728,130500,2729270850,38600,38650,38650,38600,183
20230728,130400,2722199650,38700,38650,38700,38650,33
20230728,130300,2720923550,38650,38650,38650,38650,32
20230728,130200,2719686750,38700,38650,38700,38650,106
20230728,130100,2715589550,38650,38650,38650,38650,110
20230728,130000,2711338050,38650,38700,38700,38650,54
20230728,125900,2709250800,38650,38700,38700,38650,30
20230728,125800,2708091000,38650,38650,38700,38650,50
20230728,125700,2706158450,38650,38650,38650,38650,13
20230728,125600,2705656000,38650,38650,38650,38650,89
20230728,125500,2702216150,38650,38650,38700,38650,83
20230728,125400,2699007900,38700,38700,38700,38650,296
20230728,125300,2687563050,38700,38700,38700,38700,153
20230728,125200,2681641950,38700,38700,38750,38700,45
20230728,125100,2679899600,38700,38750,38750,38700,1667
20230728,125000,2615311550,38750,38750,38750,38750,46
20230728,124900,2613529050,38750,38750,38750,38750,37
20230728,124800,2612095300,38800,38800,38800,38750,141
20230728,124700,2606627300,38800,38750,38800,38750,125
20230728,124600,2601783250,38750,38750,38750,38750,33
20230728,124500,2600504500,38750,38800,38800,38750,52
20230728,124400,2598489200,38750,38750,38750,38750,239
20230728,124300,2589227950,38750,38800,38800,38700,1705
20230728,124200,2523132900,38800,38800,38800,38800,79
20230728,124100,2520067700,38800,38800,38900,38800,747
20230728,124000,2491050000,38850,38800,38850,38800,451
20230728,123900,2473530850,38800,38800,38800,38800,29
20230728,123800,2472405650,38800,38800,38850,38800,90
20230728,123700,2468913300,38800,38800,38850,38750,97
20230728,123600,2465150150,38800,38800,38800,38800,61
20230728,123500,2462783350,38800,38800,38850,38800,218
20230728,123400,2454324350,38800,38800,38850,38800,24
20230728,123300,2453392850,38800,38850,38850,38800,301
20230728,123200,2441700700,38850,38900,38900,38850,127
20230728,123100,2436760550,38900,38850,38900,38850,179
20230728,123000,2429804850,38900,38750,38900,38750,468
20230728,122900,2411638150,38800,38750,38800,38750,66
20230728,122800,2409078900,38750,38850,38850,38750,973
20230728,122700,2371314300,38800,38850,38850,38800,41
20230728,122600,2369722900,38850,38850,38850,38800,77
20230728,122500,2366731800,38850,38850,38850,38850,82
20230728,122400,2363546100,38850,38850,38850,38850,12
20230728,122300,2363079900,38850,38850,38850,38850,45
20230728,122200,2361331650,38850,38850,38850,38850,189
20230728,122100,2353989000,38850,38900,38900,38850,40
20230728,122000,2352434450,38900,38900,38900,38900,305
20230728,121900,2340569950,38850,38850,38850,38850,95
20230728,121800,2336879200,38850,38800,38850,38800,324
20230728,121700,2324295500,38800,38800,38800,38800,15
20230728,121600,2323713500,38800,38800,38850,38800,78
20230728,121500,2320686800,38850,38850,38850,38800,54
20230728,121400,2318588950,38850,38800,38850,38800,38
20230728,121300,2317114450,38800,38850,38850,38800,172
20230728,121200,2310439500,38850,38800,38850,38800,56
20230728,121100,2308266400,38800,38800,38800,38800,46
20230728,121000,2306481600,38800,38800,38800,38800,76
20230728,120900,2303532800,38850,38800,38850,38800,75
20230728,120800,2300622500,38800,38800,38800,38800,39
20230728,120700,2299109300,38850,38850,38850,38850,60
20230728,120600,2296778300,38850,38850,38850,38850,72
20230728,120500,2293981100,38900,38850,38900,38850,58
20230728,120400,2291727500,38850,38850,38850,38850,1201
20230728,120300,2245068650,38800,38800,38800,38800,129
20230728,120200,2240063450,38800,38750,38800,38750,64
20230728,120100,2237580900,38750,38800,38800,38750,250
20230728,120000,2227882950,38850,38800,38850,38750,334
20230728,115900,2214924300,38800,38800,38800,38750,34
20230728,115800,2213606600,38800,38750,38800,38750,44
20230728,115700,2211901050,38750,38750,38800,38750,144
20230728,115600,2206316000,38750,38800,38800,38750,244
20230728,115500,2196851250,38800,38800,38800,38800,27
20230728,115400,2195803650,38750,38750,38750,38750,162
20230728,115300,2189526150,38800,38800,38800,38800,80
20230728,115200,2186422150,38800,38800,38800,38800,30
20230728,115100,2185258150,38800,38850,38850,38800,44
20230728,115000,2183550650,38850,38800,38850,38800,196
20230728,114900,2175943300,38850,38800,38850,38800,49
20230728,114800,2174041600,38800,38850,38850,38800,26
20230728,114700,2173032500,38800,38800,38850,38800,220
20230728,114600,2164496450,38800,38800,38800,38800,55
20230728,114500,2162362450,38800,38800,38800,38800,23
20230728,114400,2161470050,38800,38800,38850,38800,103
20230728,114300,2157473350,38800,38800,38850,38800,46
20230728,114200,2155688500,38800,38800,38800,38800,88
20230728,114100,2152274100,38800,38750,38800,38750,138
20230728,114000,2146920500,38800,38750,38800,38750,159
20230728,113900,2140752450,38750,38750,38750,38750,61
20230728,113800,2138388700,38750,38750,38750,38700,55
20230728,113700,2136257700,38750,38750,38750,38750,67
20230728,113600,2133661450,38700,38700,38700,38700,180
20230728,113500,2126695450,38700,38650,38700,38650,114
20230728,113400,2122289250,38650,38650,38650,38600,92
20230728,113300,2118733600,38650,38600,38650,38600,128
20230728,113200,2113790000,38650,38650,38650,38600,98
20230728,113100,2110003250,38700,38700,38700,38700,2
20230728,113000,2109925850,38700,38650,38700,38600,253
20230728,112900,2100148950,38650,38650,38650,38600,468
20230728,112800,2082062900,38650,38650,38650,38650,40
20230728,112700,2080516900,38650,38650,38650,38650,137
20230728,112600,2075221850,38650,38700,38700,38650,291
20230728,112500,2063965300,38650,38650,38650,38650,34
20230728,112400,2062651200,38650,38650,38650,38650,75
20230728,112300,2059752450,38700,38650,38700,38650,16
20230728,112200,2059133750,38650,38650,38650,38650,104
20230728,112100,2055114150,38650,38650,38650,38650,55
20230728,112000,2052988400,38650,38650,38700,38650,40
20230728,111900,2051442250,38700,38650,38700,38650,12
20230728,111800,2050978150,38650,38650,38700,38650,176
20230728,111700,2044174950,38700,38700,38700,38700,12
20230728,111600,2043710550,38700,38700,38700,38700,18
20230728,111500,2043013950,38650,38650,38700,38650,58
20230728,111400,2040771500,38650,38650,38650,38650,58
20230728,111300,2038529800,38650,38650,38650,38650,74
20230728,111200,2035669700,38700,38650,38700,38650,12
20230728,111100,2035205600,38650,38650,38650,38650,295
20230728,111000,2023803850,38650,38650,38650,38600,61
20230728,110900,2021449100,38600,38600,38600,38600,10
20230728,110800,2021063100,38700,38650,38700,38600,322
20230728,110700,2008616900,38650,38700,38700,38650,178
20230728,110600,2001731200,38700,38700,38700,38700,47
20230728,110500,1999912300,38700,38750,38750,38700,10
20230728,110400,1999525000,38700,38700,38700,38700,114
20230728,110300,1995113200,38700,38700,38750,38650,328
20230728,110200,1982418650,38700,38700,38750,38700,56
20230728,110100,1980251400,38750,38750,38750,38700,698
20230728,110000,1953204000,38750,38700,38750,38700,15
20230728,105900,1952622850,38700,38700,38750,38700,132
20230728,105800,1947513500,38700,38750,38750,38700,250
20230728,105700,1937826450,38700,38700,38750,38700,43
20230728,105600,1936162100,38700,38750,38750,38700,68
20230728,105500,1933530300,38750,38700,38750,38700,33
20230728,105400,1932253100,38750,38700,38750,38700,46
20230728,105300,1930471450,38700,38700,38700,38700,40
20230728,105200,1928923450,38700,38750,38750,38700,50
20230728,105100,1926986500,38800,38750,38800,38750,192
20230728,105000,1919539300,38750,38850,38850,38750,78
20230728,104900,1916513750,38750,38750,38800,38750,236
20230728,104800,1907366050,38750,38750,38750,38700,84
20230728,104700,1904111200,38750,38800,38850,38750,176
20230728,104600,1897283400,38750,38750,38750,38750,48
20230728,104500,1895423400,38750,38850,38850,38750,102
20230728,104400,1891465650,38850,38850,38900,38850,78
20230728,104300,1888435050,38850,38850,38850,38850,108
20230728,104200,1884239250,38800,38850,38900,38800,161
20230728,104100,1877990250,38850,38850,38850,38850,46
20230728,104000,1876203150,38850,38900,38900,38850,96
20230728,103900,1872473300,38850,38900,38900,38850,170
20230728,103800,1865860450,38900,38900,38900,38900,20
20230728,103700,1865082450,38900,38900,38900,38900,1
20230728,103600,1865043550,38950,38950,38950,38950,7
20230728,103500,1864770900,38950,38950,38950,38950,100
20230728,103400,1860875900,39000,39000,39000,39000,2
20230728,103300,1860797900,38950,38950,38950,38950,402
20230728,103200,1845140000,38950,38900,38950,38900,272
20230728,103100,1834556500,38900,38950,38950,38900,31
20230728,103000,1833350550,38950,38900,38950,38900,1946
20230728,102900,1757650650,38900,38900,38900,38850,161
20230728,102800,1751387800,38900,38900,38900,38900,21
20230728,102700,1750570900,38900,38900,38950,38900,243
20230728,102600,1741118150,38800,38900,38900,38800,269
20230728,102500,1730671500,38900,38750,38900,38750,1852
20230728,102400,1658817200,38700,38650,38700,38650,432
20230728,102300,1642100300,38650,38650,38650,38600,125
20230728,102200,1637271050,38650,38700,38700,38650,7
20230728,102100,1637000200,38650,38650,38700,38650,965
20230728,102000,1599684900,38600,38600,38650,38600,397
20230728,101900,1584360200,38600,38600,38600,38550,80
20230728,101800,1581275800,38600,38550,38600,38550,13
20230728,101700,1580774450,38500,38550,38550,38450,55
20230728,101600,1578657150,38500,38400,38500,38400,1818
20230728,101500,1508706650,38400,38400,38450,38400,278
20230728,101400,1498026400,38400,38450,38450,38350,815
20230728,101300,1466708600,38400,38350,38400,38350,337
20230728,101200,1453768550,38350,38300,38400,38300,1285
20230728,101100,1404492450,38300,38300,38350,38250,612
20230728,101000,1381074750,38300,38300,38300,38250,661
20230728,100900,1355767300,38300,38350,38350,38300,106
20230728,100800,1351703500,38350,38300,38350,38300,111
20230728,100700,1347450450,38300,38400,38400,38300,1828
20230728,100600,1277390550,38400,38400,38400,38350,220
20230728,100500,1268951200,38400,38400,38400,38350,152
20230728,100400,1263116900,38400,38400,38400,38350,118
20230728,100300,1258588200,38400,38400,38400,38350,690
20230728,100200,1232126500,38350,38450,38450,38350,3368
20230728,100100,1102689800,38500,38500,38500,38450,66
20230728,100000,1100149800,38500,38500,38500,38450,182
20230728,095900,1093150000,38450,38500,38500,38450,553
20230728,095800,1071866400,38500,38550,38550,38500,77
20230728,095700,1068899550,38550,38550,38550,38550,9
20230728,095600,1068552600,38500,38500,38500,38500,706
20230728,095500,1041371600,38500,38500,38500,38500,340
20230728,095400,1028281600,38450,38500,38500,38450,16
20230728,095300,1027665800,38450,38500,38500,38450,8
20230728,095200,1027357950,38450,38550,38550,38450,436
20230728,095100,1010571700,38500,38550,38550,38500,100
20230728,095000,1006717050,38550,38600,38600,38550,246
20230728,094900,997233450,38550,38600,38600,38550,649
20230728,094800,972186750,38600,38550,38600,38550,299
20230728,094700,960659950,38550,38450,38550,38450,563
20230728,094600,938985000,38450,38500,38500,38450,388
20230728,094500,924056400,38500,38500,38500,38500,77
20230728,094400,921091900,38500,38500,38550,38500,101
20230728,094300,917203350,38500,38500,38550,38500,271
20230728,094200,906769550,38500,38500,38500,38450,170
20230728,094100,900226000,38500,38500,38550,38500,342
20230728,094000,887058150,38500,38500,38550,38500,73
20230728,093900,884247550,38550,38550,38550,38500,37
20230728,093800,882822550,38500,38500,38550,38500,53
20230728,093700,880781450,38550,38550,38550,38500,87
20230728,093600,877429700,38500,38650,38650,38500,683
20230728,093500,851120100,38600,38650,38650,38500,509
20230728,093400,831516850,38650,38700,38700,38500,842
20230728,093300,799070750,38700,38650,38700,38500,2904
20230728,093200,686913750,38700,38550,38700,38550,296
20230728,093100,675476800,38500,38600,38600,38500,121
20230728,093000,670812800,38550,38500,38550,38450,1914
20230728,092900,597099500,38450,38500,38500,38450,67
20230728,092800,594520200,38500,38500,38500,38450,123
20230728,092700,589785450,38450,38500,38500,38450,187
20230728,092600,582592050,38500,38500,38500,38500,214
20230728,092500,574353050,38500,38500,38550,38450,465
20230728,092400,556451350,38450,38450,38450,38400,385
20230728,092300,541648400,38400,38450,38450,38400,172
20230728,092200,535037550,38450,38500,38500,38400,1621
20230728,092100,472663700,38550,38500,38550,38500,151
20230728,092000,466849950,38550,38650,38650,38500,1906
20230728,091900,393356000,38600,38600,38700,38600,250
20230728,091800,383705500,38600,38750,38750,38600,568
20230728,091700,361746750,38750,38700,38750,38700,37
20230728,091600,360313150,38700,38850,38850,38700,723
20230728,091500,332302650,38900,38900,38900,38800,596
20230728,091400,309124350,38900,38900,38950,38750,183
20230728,091300,302022800,38750,38700,39000,38700,338
20230728,091200,288878600,38750,38850,38850,38650,156
20230728,091100,282826800,38600,38650,38650,38600,135
20230728,091000,277610500,38800,38700,38800,38650,728
20230728,090900,249416600,38750,38850,38850,38750,225
20230728,090800,240684650,38850,39050,39050,38850,89
20230728,090700,237216750,39050,39050,39050,39050,19
20230728,090600,236474800,39050,38900,39050,38900,250
20230728,090500,226722400,38850,38900,38900,38550,557
20230728,090400,205171550,39000,38600,39000,38600,380
20230728,090300,190409700,38850,38850,38850,38650,169
20230728,090200,183853250,38850,38500,38850,38450,709
20230728,090100,156513500,38500,38650,38650,38500,2224
20230728,090000,70699100,38600,38800,38850,38600,1770