KissMeData/196170/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,200800,16946233100,42400,42400,42400,42400,6415
20230728,200700,16946233100,42400,42400,42400,42400,0
20230728,200600,16946233100,42400,42400,42400,42400,0
20230728,200500,16946233100,42400,42400,42400,42400,0
20230728,200400,16946233100,42400,42400,42400,42400,0
20230728,200300,16946233100,42400,42400,42400,42400,0
20230728,200200,16946233100,42400,42400,42400,42400,0
20230728,200100,16946233100,42400,42400,42400,42400,0
20230728,200000,16946233100,42400,42400,42400,42400,0
20230728,195900,16946233100,42400,42400,42400,42400,0
20230728,195800,16946233100,42400,42400,42400,42400,0
20230728,195700,16946233100,42400,42400,42400,42400,0
20230728,195600,16946233100,42400,42400,42400,42400,0
20230728,195500,16946233100,42400,42400,42400,42400,0
20230728,195400,16946233100,42400,42400,42400,42400,0
20230728,195300,16946233100,42400,42400,42400,42400,0
20230728,195200,16946233100,42400,42400,42400,42400,0
20230728,195100,16946233100,42400,42400,42400,42400,0
20230728,195000,16946233100,42400,42400,42400,42400,0
20230728,194900,16946233100,42400,42400,42400,42400,0
20230728,194800,16946233100,42400,42400,42400,42400,0
20230728,194700,16946233100,42400,42400,42400,42400,0
20230728,194600,16946233100,42400,42400,42400,42400,0
20230728,194500,16946233100,42400,42400,42400,42400,0
20230728,194400,16946233100,42400,42400,42400,42400,0
20230728,194300,16946233100,42400,42400,42400,42400,0
20230728,194200,16946233100,42400,42400,42400,42400,0
20230728,194100,16946233100,42400,42400,42400,42400,0
20230728,194000,16946233100,42400,42400,42400,42400,0
20230728,193900,16946233100,42400,42400,42400,42400,0
20230728,193800,16946233100,42400,42400,42400,42400,6415
20230728,193700,16946233100,42400,42400,42400,42400,0
20230728,193600,16946233100,42400,42400,42400,42400,0
20230728,193500,16946233100,42400,42400,42400,42400,0
20230728,193400,16946233100,42400,42400,42400,42400,0
20230728,193300,16946233100,42400,42400,42400,42400,0
20230728,193200,16946233100,42400,42400,42400,42400,0
20230728,193100,16946233100,42400,42400,42400,42400,0
20230728,193000,16946233100,42400,42400,42400,42400,0
20230728,192900,16946233100,42400,42400,42400,42400,0
20230728,192800,16946233100,42400,42400,42400,42400,0
20230728,192700,16946233100,42400,42400,42400,42400,0
20230728,192600,16946233100,42400,42400,42400,42400,0
20230728,192500,16946233100,42400,42400,42400,42400,0
20230728,192400,16946233100,42400,42400,42400,42400,0
20230728,192300,16946233100,42400,42400,42400,42400,0
20230728,192200,16946233100,42400,42400,42400,42400,0
20230728,192100,16946233100,42400,42400,42400,42400,0
20230728,192000,16946233100,42400,42400,42400,42400,0
20230728,191900,16946233100,42400,42400,42400,42400,0
20230728,191800,16946233100,42400,42400,42400,42400,0
20230728,191700,16946233100,42400,42400,42400,42400,0
20230728,191600,16946233100,42400,42400,42400,42400,0
20230728,191500,16946233100,42400,42400,42400,42400,0
20230728,191400,16946233100,42400,42400,42400,42400,0
20230728,191300,16946233100,42400,42400,42400,42400,0
20230728,191200,16946233100,42400,42400,42400,42400,0
20230728,191100,16946233100,42400,42400,42400,42400,0
20230728,191000,16946233100,42400,42400,42400,42400,0
20230728,190900,16946233100,42400,42400,42400,42400,0
20230728,190800,16946233100,42400,42400,42400,42400,6415
20230728,190700,16946233100,42400,42400,42400,42400,0
20230728,190600,16946233100,42400,42400,42400,42400,0
20230728,190500,16946233100,42400,42400,42400,42400,0
20230728,190400,16946233100,42400,42400,42400,42400,0
20230728,190300,16946233100,42400,42400,42400,42400,0
20230728,190200,16946233100,42400,42400,42400,42400,0
20230728,190100,16946233100,42400,42400,42400,42400,0
20230728,190000,16946233100,42400,42400,42400,42400,0
20230728,185900,16946233100,42400,42400,42400,42400,0
20230728,185800,16946233100,42400,42400,42400,42400,0
20230728,185700,16946233100,42400,42400,42400,42400,0
20230728,185600,16946233100,42400,42400,42400,42400,0
20230728,185500,16946233100,42400,42400,42400,42400,0
20230728,185400,16946233100,42400,42400,42400,42400,0
20230728,185300,16946233100,42400,42400,42400,42400,0
20230728,185200,16946233100,42400,42400,42400,42400,0
20230728,185100,16946233100,42400,42400,42400,42400,0
20230728,185000,16946233100,42400,42400,42400,42400,0
20230728,184900,16946233100,42400,42400,42400,42400,0
20230728,184800,16946233100,42400,42400,42400,42400,0
20230728,184700,16946233100,42400,42400,42400,42400,0
20230728,184600,16946233100,42400,42400,42400,42400,0
20230728,184500,16946233100,42400,42400,42400,42400,0
20230728,184400,16946233100,42400,42400,42400,42400,0
20230728,184300,16946233100,42400,42400,42400,42400,0
20230728,184200,16946233100,42400,42400,42400,42400,0
20230728,184100,16946233100,42400,42400,42400,42400,0
20230728,184000,16946233100,42400,42400,42400,42400,0
20230728,183900,16946233100,42400,42400,42400,42400,0
20230728,183800,16946233100,42400,42400,42400,42400,6415
20230728,183700,16946233100,42400,42400,42400,42400,0
20230728,183600,16946233100,42400,42400,42400,42400,0
20230728,183500,16946233100,42400,42400,42400,42400,0
20230728,183400,16946233100,42400,42400,42400,42400,0
20230728,183300,16946233100,42400,42400,42400,42400,0
20230728,183200,16946233100,42400,42400,42400,42400,0
20230728,183100,16946233100,42400,42400,42400,42400,0
20230728,183000,16946233100,42400,42400,42400,42400,0
20230728,182900,16946233100,42400,42400,42400,42400,0
20230728,182800,16946233100,42400,42400,42400,42400,0
20230728,182700,16946233100,42400,42400,42400,42400,0
20230728,182600,16946233100,42400,42400,42400,42400,0
20230728,182500,16946233100,42400,42400,42400,42400,0
20230728,182400,16946233100,42400,42400,42400,42400,0
20230728,182300,16946233100,42400,42400,42400,42400,0
20230728,182200,16946233100,42400,42400,42400,42400,0
20230728,182100,16946233100,42400,42400,42400,42400,0
20230728,182000,16946233100,42400,42400,42400,42400,0
20230728,181900,16946233100,42400,42400,42400,42400,0
20230728,181800,16946233100,42400,42400,42400,42400,0
20230728,181700,16946233100,42400,42400,42400,42400,0
20230728,181600,16946233100,42400,42400,42400,42400,0
20230728,181500,16946233100,42400,42400,42400,42400,0
20230728,181400,16946233100,42400,42400,42400,42400,0
20230728,181300,16946233100,42400,42400,42400,42400,0
20230728,181200,16946233100,42400,42400,42400,42400,0
20230728,181100,16946233100,42400,42400,42400,42400,0
20230728,181000,16946233100,42400,42400,42400,42400,0
20230728,180900,16946233100,42400,42400,42400,42400,0
20230728,180800,16946233100,42400,42400,42400,42400,6415
20230728,180700,16946233100,42400,42400,42400,42400,0
20230728,180600,16946233100,42400,42400,42400,42400,0
20230728,180500,16946233100,42400,42400,42400,42400,0
20230728,180400,16946233100,42400,42400,42400,42400,0
20230728,180300,16946233100,42400,42400,42400,42400,0
20230728,180200,16946233100,42400,42400,42400,42400,0
20230728,180100,16946233100,42400,42400,42400,42400,0
20230728,180000,16946233100,42400,42400,42400,42400,0
20230728,175900,16946233100,42400,42400,42400,42400,0
20230728,175800,16946233100,42400,42400,42400,42400,0
20230728,175700,16946233100,42400,42400,42400,42400,0
20230728,175600,16946233100,42400,42400,42400,42400,0
20230728,175500,16946233100,42400,42400,42400,42400,0
20230728,175400,16946233100,42400,42400,42400,42400,0
20230728,175300,16946233100,42400,42400,42400,42400,0
20230728,175200,16946233100,42400,42400,42400,42400,0
20230728,175100,16946233100,42400,42400,42400,42400,0
20230728,175000,16946233100,42400,42400,42400,42400,0
20230728,174900,16946233100,42400,42400,42400,42400,0
20230728,174800,16946233100,42400,42400,42400,42400,0
20230728,174700,16946233100,42400,42400,42400,42400,0
20230728,174600,16946233100,42400,42400,42400,42400,0
20230728,174500,16946233100,42400,42400,42400,42400,0
20230728,174400,16946233100,42400,42400,42400,42400,0
20230728,174300,16946233100,42400,42400,42400,42400,0
20230728,174200,16946233100,42400,42400,42400,42400,0
20230728,174100,16946233100,42400,42400,42400,42400,0
20230728,174000,16946233100,42400,42400,42400,42400,0
20230728,173900,16946233100,42400,42400,42400,42400,0
20230728,173800,16946233100,42400,42400,42400,42400,6415
20230728,173700,16946233100,42400,42400,42400,42400,0
20230728,173600,16946233100,42400,42400,42400,42400,0
20230728,173500,16946233100,42400,42400,42400,42400,0
20230728,173400,16946233100,42400,42400,42400,42400,0
20230728,173300,16946233100,42400,42400,42400,42400,0
20230728,173200,16946233100,42400,42400,42400,42400,0
20230728,173100,16946233100,42400,42400,42400,42400,0
20230728,173000,16946233100,42400,42400,42400,42400,0
20230728,172900,16946233100,42400,42400,42400,42400,0
20230728,172800,16946233100,42400,42400,42400,42400,0
20230728,172700,16946233100,42400,42400,42400,42400,0
20230728,172600,16946233100,42400,42400,42400,42400,0
20230728,172500,16946233100,42400,42400,42400,42400,0
20230728,172400,16946233100,42400,42400,42400,42400,0
20230728,172300,16946233100,42400,42400,42400,42400,0
20230728,172200,16946233100,42400,42400,42400,42400,0
20230728,172100,16946233100,42400,42400,42400,42400,0
20230728,172000,16946233100,42400,42400,42400,42400,0
20230728,171900,16946233100,42400,42400,42400,42400,0
20230728,171800,16946233100,42400,42400,42400,42400,0
20230728,171700,16946233100,42400,42400,42400,42400,0
20230728,171600,16946233100,42400,42400,42400,42400,0
20230728,171500,16946233100,42400,42400,42400,42400,0
20230728,171400,16946233100,42400,42400,42400,42400,0
20230728,171300,16946233100,42400,42400,42400,42400,0
20230728,171200,16946233100,42400,42400,42400,42400,0
20230728,171100,16946233100,42400,42400,42400,42400,0
20230728,171000,16946233100,42400,42400,42400,42400,0
20230728,170900,16946233100,42400,42400,42400,42400,0
20230728,170800,16946233100,42400,42400,42400,42400,6415
20230728,170700,16946233100,42400,42400,42400,42400,0
20230728,170600,16946233100,42400,42400,42400,42400,0
20230728,170500,16946233100,42400,42400,42400,42400,0
20230728,170400,16946233100,42400,42400,42400,42400,0
20230728,170300,16946233100,42400,42400,42400,42400,0
20230728,170200,16946233100,42400,42400,42400,42400,0
20230728,170100,16946233100,42400,42400,42400,42400,0
20230728,170000,16946233100,42400,42400,42400,42400,0
20230728,165900,16946233100,42400,42400,42400,42400,0
20230728,165800,16946233100,42400,42400,42400,42400,0
20230728,165700,16946233100,42400,42400,42400,42400,0
20230728,165600,16946233100,42400,42400,42400,42400,0
20230728,165500,16946233100,42400,42400,42400,42400,0
20230728,165400,16946233100,42400,42400,42400,42400,0
20230728,165300,16946233100,42400,42400,42400,42400,0
20230728,165200,16946233100,42400,42400,42400,42400,0
20230728,165100,16946233100,42400,42400,42400,42400,0
20230728,165000,16946233100,42400,42400,42400,42400,0
20230728,164900,16946233100,42400,42400,42400,42400,0
20230728,164800,16946233100,42400,42400,42400,42400,0
20230728,164700,16946233100,42400,42400,42400,42400,0
20230728,164600,16946233100,42400,42400,42400,42400,0
20230728,164500,16946233100,42400,42400,42400,42400,0
20230728,164400,16946233100,42400,42400,42400,42400,0
20230728,164300,16946233100,42400,42400,42400,42400,0
20230728,164200,16946233100,42400,42400,42400,42400,0
20230728,164100,16946233100,42400,42400,42400,42400,0
20230728,164000,16946233100,42400,42400,42400,42400,0
20230728,163900,16946233100,42400,42400,42400,42400,0
20230728,163800,16946233100,42400,42400,42400,42400,6415
20230728,163700,16946233100,42400,42400,42400,42400,0
20230728,163600,16946233100,42400,42400,42400,42400,0
20230728,163500,16946233100,42400,42400,42400,42400,0
20230728,163400,16946233100,42400,42400,42400,42400,0
20230728,163300,16946233100,42400,42400,42400,42400,0
20230728,163200,16946233100,42400,42400,42400,42400,0
20230728,163100,16946233100,42400,42400,42400,42400,0
20230728,163000,16946233100,42400,42400,42400,42400,0
20230728,162900,16946233100,42400,42400,42400,42400,0
20230728,162800,16946233100,42400,42400,42400,42400,0
20230728,162700,16946233100,42400,42400,42400,42400,0
20230728,162600,16946233100,42400,42400,42400,42400,0
20230728,162500,16946233100,42400,42400,42400,42400,0
20230728,162400,16946233100,42400,42400,42400,42400,0
20230728,162300,16946233100,42400,42400,42400,42400,0
20230728,162200,16946233100,42400,42400,42400,42400,0
20230728,162100,16946233100,42400,42400,42400,42400,0
20230728,162000,16946233100,42400,42400,42400,42400,0
20230728,161900,16946233100,42400,42400,42400,42400,0
20230728,161800,16946233100,42400,42400,42400,42400,0
20230728,161700,16946233100,42400,42400,42400,42400,0
20230728,161600,16946233100,42400,42400,42400,42400,0
20230728,161500,16946233100,42400,42400,42400,42400,0
20230728,161400,16946233100,42400,42400,42400,42400,0
20230728,161300,16946233100,42400,42400,42400,42400,0
20230728,161200,16946233100,42400,42400,42400,42400,0
20230728,161100,16946233100,42400,42400,42400,42400,0
20230728,161000,16946233100,42400,42400,42400,42400,0
20230728,160900,16946233100,42400,42400,42400,42400,0
20230728,160800,16946233100,42400,42400,42400,42400,6415
20230728,160700,16946233100,42400,42400,42400,42400,0
20230728,160600,16946233100,42400,42400,42400,42400,0
20230728,160500,16946233100,42400,42400,42400,42400,0
20230728,160400,16946233100,42400,42400,42400,42400,0
20230728,160300,16946233100,42400,42400,42400,42400,0
20230728,160200,16946233100,42400,42400,42400,42400,0
20230728,160100,16946233100,42400,42400,42400,42400,0
20230728,160000,16946233100,42400,42400,42400,42400,0
20230728,155900,16946233100,42400,42400,42400,42400,0
20230728,155800,16946233100,42400,42400,42400,42400,0
20230728,155700,16946233100,42400,42400,42400,42400,0
20230728,155600,16946233100,42400,42400,42400,42400,0
20230728,155500,16946233100,42400,42400,42400,42400,0
20230728,155400,16946233100,42400,42400,42400,42400,0
20230728,155300,16946233100,42400,42400,42400,42400,0
20230728,155200,16946233100,42400,42400,42400,42400,0
20230728,155100,16946233100,42400,42400,42400,42400,0
20230728,155000,16946233100,42400,42400,42400,42400,0
20230728,154900,16946233100,42400,42400,42400,42400,0
20230728,154800,16946233100,42400,42400,42400,42400,0
20230728,154700,16946233100,42400,42400,42400,42400,0
20230728,154600,16946233100,42400,42400,42400,42400,0
20230728,154500,16946233100,42400,42400,42400,42400,0
20230728,154400,16946233100,42400,42400,42400,42400,0
20230728,154300,16946233100,42400,42400,42400,42400,0
20230728,154200,16946233100,42400,42400,42400,42400,0
20230728,154100,16946233100,42400,42400,42400,42400,0
20230728,154000,16946233100,42400,42400,42400,42400,0
20230728,153900,16946233100,42400,42400,42400,42400,0
20230728,153800,16946233100,42400,42400,42400,42400,6415
20230728,153700,16946233100,42400,42400,42400,42400,0
20230728,153600,16946233100,42400,42400,42400,42400,0
20230728,153500,16946233100,42400,42400,42400,42400,0
20230728,153400,16946233100,42400,42400,42400,42400,0
20230728,153300,16946233100,42400,42400,42400,42400,0
20230728,153200,16946233100,42400,42400,42400,42400,0
20230728,153100,16946233100,42400,42400,42400,42400,0
20230728,153000,16946233100,42400,42400,42400,42400,6415
20230728,152900,16674237100,42600,42600,42600,42600,0
20230728,152800,16674237100,42600,42600,42600,42600,0
20230728,152700,16674237100,42600,42600,42600,42600,0
20230728,152600,16674237100,42600,42600,42600,42600,0
20230728,152500,16674237100,42600,42600,42600,42600,0
20230728,152400,16674237100,42600,42600,42600,42600,0
20230728,152300,16674237100,42600,42600,42600,42600,0
20230728,152200,16674237100,42600,42600,42600,42600,0
20230728,152100,16674237100,42600,42600,42600,42600,0
20230728,152000,16674237100,42600,42600,42600,42600,0
20230728,151900,16674237100,42600,42600,42600,42550,1667
20230728,151800,16603224000,42550,42500,42550,42500,252
20230728,151700,16592502450,42550,42500,42550,42500,395
20230728,151600,16575701250,42500,42650,42650,42500,322
20230728,151500,16561995850,42650,42600,42650,42550,1873
20230728,151400,16482291200,42600,42600,42650,42550,358
20230728,151300,16467041250,42600,42600,42600,42550,1061
20230728,151200,16421847550,42600,42750,42750,42600,1141
20230728,151100,16373176150,42700,42750,42750,42700,328
20230728,151000,16359164250,42750,42800,42800,42700,735
20230728,150900,16327742650,42750,42700,42800,42700,1335
20230728,150800,16270677050,42700,42750,42750,42700,1433
20230728,150700,16209455150,42800,42750,42800,42700,1766
20230728,150600,16133978850,42750,42750,42800,42750,1167
20230728,150500,16084089400,42800,42700,42800,42700,2336
20230728,150400,15984184050,42700,42700,42750,42700,1062
20230728,150300,15938835000,42750,42700,42750,42700,958
20230728,150200,15897918000,42700,42600,42750,42550,4179
20230728,150100,15719713100,42600,42550,42600,42550,224
20230728,150000,15710180800,42550,42600,42600,42500,872
20230728,145900,15673077800,42550,42550,42550,42500,802
20230728,145800,15638953600,42550,42500,42550,42500,101
20230728,145700,15634658400,42500,42500,42550,42500,696
20230728,145600,15605076850,42500,42500,42500,42450,973
20230728,145500,15563730250,42450,42450,42500,42450,114
20230728,145400,15558890750,42450,42500,42500,42400,227
20230728,145300,15549255000,42500,42450,42500,42450,177
20230728,145200,15541741250,42500,42450,42500,42450,259
20230728,145100,15530743250,42400,42400,42400,42350,1467
20230728,145000,15468542700,42400,42400,42400,42350,259
20230728,144900,15457564650,42350,42350,42400,42350,337
20230728,144800,15443292000,42400,42400,42400,42350,90
20230728,144700,15439478000,42350,42400,42400,42350,280
20230728,144600,15427619650,42350,42400,42400,42350,81
20230728,144500,15424188200,42400,42400,42400,42350,438
20230728,144400,15405619400,42400,42400,42450,42400,276
20230728,144300,15393916650,42450,42400,42450,42400,152
20230728,144200,15387470400,42450,42450,42450,42400,230
20230728,144100,15377708250,42500,42450,42500,42450,443
20230728,144000,15358902700,42450,42550,42550,42450,992
20230728,143900,15316774250,42550,42500,42550,42500,229
20230728,143800,15307035000,42500,42550,42550,42500,110
20230728,143700,15302356950,42550,42500,42550,42500,126
20230728,143600,15297001800,42550,42500,42550,42450,574
20230728,143500,15272613850,42500,42550,42550,42500,437
20230728,143400,15254038950,42550,42500,42600,42450,249
20230728,143300,15243462300,42500,42500,42500,42450,437
20230728,143200,15224895350,42500,42500,42600,42450,234
20230728,143100,15214948850,42500,42500,42550,42500,469
20230728,143000,15195015950,42550,42600,42600,42500,222
20230728,142900,15185572350,42600,42500,42600,42500,77
20230728,142800,15182297750,42600,42550,42600,42550,1532
20230728,142700,15117111050,42550,42550,42550,42500,932
20230728,142600,15077500700,42500,42550,42550,42500,299
20230728,142500,15064783800,42500,42500,42550,42500,622
20230728,142400,15038348550,42550,42550,42550,42500,411
20230728,142300,15020880750,42500,42550,42550,42500,217
20230728,142200,15011651250,42550,42550,42550,42500,68
20230728,142100,15008760900,42550,42550,42600,42550,1191
20230728,142000,14958048400,42550,42600,42600,42550,86
20230728,141900,14954385700,42600,42550,42600,42550,29
20230728,141800,14953151550,42600,42550,42600,42500,473
20230728,141700,14933035000,42550,42500,42600,42500,716
20230728,141600,14902569450,42550,42550,42550,42500,67
20230728,141500,14899720850,42500,42450,42500,42450,175
20230728,141400,14892284900,42500,42550,42550,42450,181
20230728,141300,14884596050,42500,42500,42550,42500,55
20230728,141200,14882257600,42500,42450,42500,42450,367
20230728,141100,14866662400,42550,42600,42600,42500,1156
20230728,141000,14817512850,42600,42550,42600,42550,404
20230728,140900,14800314500,42550,42550,42550,42500,182
20230728,140800,14792572750,42500,42600,42600,42500,800
20230728,140700,14758533250,42600,42550,42600,42500,516
20230728,140600,14736584100,42550,42500,42600,42500,287
20230728,140500,14724370300,42500,42500,42550,42450,468
20230728,140400,14704489050,42500,42500,42500,42450,139
20230728,140300,14698583900,42450,42500,42500,42450,790
20230728,140200,14665010200,42500,42550,42550,42450,397
20230728,140100,14648141650,42500,42550,42550,42500,90
20230728,140000,14644314800,42550,42550,42550,42500,273
20230728,135900,14632710650,42500,42550,42550,42500,64
20230728,135800,14629990400,42550,42550,42550,42500,156
20230728,135700,14623354500,42550,42500,42550,42500,306
20230728,135600,14610336350,42550,42550,42550,42500,99
20230728,135500,14606124500,42550,42600,42650,42500,184
20230728,135400,14598297650,42650,42650,42650,42600,292
20230728,135300,14585846700,42700,42500,42700,42500,177
20230728,135200,14578310850,42500,42500,42500,42450,273
20230728,135100,14566709650,42500,42500,42500,42450,138
20230728,135000,14560849050,42500,42500,42550,42450,104
20230728,134900,14556427850,42500,42500,42500,42450,914
20230728,134800,14517583300,42550,42500,42550,42500,617
20230728,134700,14491359650,42550,42550,42600,42500,851
20230728,134600,14455151150,42600,42600,42600,42550,111
20230728,134500,14450426350,42600,42600,42650,42600,941
20230728,134400,14410334300,42700,42600,42700,42600,377
20230728,134300,14394256550,42650,42650,42700,42650,1060
20230728,134200,14349045900,42650,42700,42700,42650,256
20230728,134100,14338115400,42650,42700,42750,42650,1652
20230728,134000,14267575800,42700,42700,42700,42650,1853
20230728,133900,14188454050,42700,42650,42700,42650,691
20230728,133800,14158982150,42700,42700,42700,42650,59
20230728,133700,14156464900,42650,42700,42700,42650,72
20230728,133600,14153392600,42650,42650,42700,42650,103
20230728,133500,14148997450,42650,42600,42650,42600,241
20230728,133400,14138719700,42600,42600,42650,42600,55
20230728,133300,14136375250,42650,42700,42700,42550,117
20230728,133200,14131388800,42650,42600,42650,42600,87
20230728,133100,14127680800,42600,42550,42600,42550,108
20230728,133000,14123082650,42550,42600,42600,42550,233
20230728,132900,14113160000,42600,42600,42600,42550,60
20230728,132800,14110606200,42600,42600,42600,42550,159
20230728,132700,14103837150,42600,42700,42700,42600,338
20230728,132600,14089422300,42700,42650,42700,42650,66
20230728,132500,14086606500,42650,42700,42700,42650,150
20230728,132400,14080202700,42700,42750,42750,42700,171
20230728,132300,14072899200,42750,42750,42750,42750,78
20230728,132200,14069564700,42750,42750,42800,42750,229
20230728,132100,14059774150,42750,42700,42800,42650,1326
20230728,132000,14003137100,42650,42600,42650,42600,1482
20230728,131900,13939931550,42600,42650,42650,42600,61
20230728,131800,13937332200,42550,42550,42600,42550,882
20230728,131700,13899768900,42600,42600,42600,42550,103
20230728,131600,13895385700,42600,42550,42600,42550,461
20230728,131500,13875770050,42550,42550,42600,42550,23
20230728,131400,13874791000,42550,42550,42550,42500,396
20230728,131300,13857944250,42600,42600,42650,42600,119
20230728,131200,13852874150,42600,42600,42650,42550,257
20230728,131100,13841923400,42750,42600,42750,42550,253
20230728,131000,13831142850,42650,42650,42650,42550,2387
20230728,130900,13729471650,42650,42700,42700,42600,326
20230728,130800,13715562300,42700,42550,42700,42550,266
20230728,130700,13704211750,42550,42650,42700,42550,47
20230728,130600,13702210500,42550,42600,42650,42550,71
20230728,130500,13699186650,42650,42650,42650,42500,1638
20230728,130400,13629393900,42650,42750,42750,42650,812
20230728,130300,13594730550,42700,42700,42750,42700,44
20230728,130200,13592850900,42700,42800,42800,42700,1181
20230728,130100,13542364150,42800,42700,42800,42700,2763
20230728,130000,13424261000,42650,42650,42650,42600,87
20230728,125900,13420550500,42600,42550,42650,42550,272
20230728,125800,13408968300,42550,42600,42650,42550,403
20230728,125700,13391788950,42550,42550,42600,42550,617
20230728,125600,13365511250,42550,42550,42550,42550,96
20230728,125500,13361426450,42550,42600,42600,42550,17
20230728,125400,13360702700,42600,42550,42600,42550,1751
20230728,125300,13286186900,42550,42550,42600,42550,588
20230728,125200,13261165850,42600,42550,42600,42500,227
20230728,125100,13251503450,42550,42500,42550,42450,91
20230728,125000,13247636250,42450,42600,42600,42450,488
20230728,124900,13226895150,42600,42500,42600,42450,320
20230728,124800,13213287800,42500,42500,42500,42450,1447
20230728,124700,13151790750,42500,42500,42550,42500,841
20230728,124600,13116009550,42500,42550,42550,42500,1234
20230728,124500,13063503700,42550,42600,42600,42550,25
20230728,124400,13062439450,42550,42600,42600,42550,736
20230728,124300,13031089350,42600,42600,42700,42600,111
20230728,124200,13026356700,42700,42650,42700,42650,442
20230728,124100,13007505300,42650,42650,42650,42650,325
20230728,124000,12993644050,42650,42650,42700,42650,379
20230728,123900,12977469150,42650,42650,42700,42650,56
20230728,123800,12975080000,42650,42650,42650,42650,211
20230728,123700,12966080850,42600,42650,42650,42600,567
20230728,123600,12941899800,42700,42700,42700,42700,209
20230728,123500,12932975500,42700,42650,42700,42650,595
20230728,123400,12907569600,42700,42650,42700,42650,142
20230728,123300,12901513250,42700,42650,42700,42650,1171
20230728,123200,12851512250,42650,42650,42700,42650,317
20230728,123100,12837981600,42600,42650,42700,42600,227
20230728,123000,12828300850,42600,42600,42650,42600,905
20230728,122900,12789735300,42600,42550,42600,42550,261
20230728,122800,12778618350,42600,42550,42600,42550,578
20230728,122700,12754018250,42550,42550,42600,42550,146
20230728,122600,12747805450,42550,42600,42600,42550,78
20230728,122500,12744483900,42650,42650,42650,42600,46
20230728,122400,12742522400,42650,42650,42650,42650,80
20230728,122300,12739110400,42650,42550,42650,42550,802
20230728,122200,12704944750,42500,42550,42550,42500,17
20230728,122100,12704222150,42500,42500,42500,42500,80
20230728,122000,12700822150,42500,42550,42550,42500,145
20230728,121900,12694656500,42550,42550,42600,42500,248
20230728,121800,12684104450,42550,42500,42550,42500,794
20230728,121700,12650325250,42550,42500,42550,42500,9
20230728,121600,12649942450,42550,42500,42550,42500,58
20230728,121500,12647476750,42550,42500,42550,42500,135
20230728,121400,12641739200,42550,42500,42550,42500,12
20230728,121300,12641229100,42500,42500,42550,42500,193
20230728,121200,12633025450,42500,42500,42500,42500,119
20230728,121100,12627967950,42500,42500,42550,42500,308
20230728,121000,12614872300,42500,42550,42550,42500,261
20230728,120900,12603779350,42600,42650,42650,42600,71
20230728,120800,12600754700,42650,42650,42650,42600,200
20230728,120700,12592234000,42650,42500,42650,42500,662
20230728,120600,12564062650,42500,42600,42600,42500,948
20230728,120500,12523715200,42600,42550,42600,42550,19
20230728,120400,12522906400,42550,42550,42650,42550,108
20230728,120300,12518309650,42550,42550,42600,42550,73
20230728,120200,12515200600,42550,42550,42600,42550,84
20230728,120100,12511625400,42550,42550,42600,42550,132
20230728,120000,12506007000,42550,42550,42600,42550,39
20230728,115900,12504345950,42550,42500,42550,42500,1564
20230728,115800,12437803350,42500,42500,42550,42500,127
20230728,115700,12432405400,42500,42500,42550,42500,169
20230728,115600,12425222850,42500,42450,42500,42450,538
20230728,115500,12402372300,42450,42450,42500,42450,237
20230728,115400,12392309150,42450,42450,42450,42450,10
20230728,115300,12391884650,42500,42400,42500,42400,18
20230728,115200,12391120150,42400,42400,42450,42400,383
20230728,115100,12374870550,42450,42400,42450,42400,64
20230728,115000,12372156700,42400,42450,42450,42400,55
20230728,114900,12369824200,42450,42450,42450,42400,21
20230728,114800,12368933450,42450,42400,42450,42400,61
20230728,114700,12366346900,42450,42450,42450,42400,508
20230728,114600,12344799050,42450,42450,42450,42400,169
20230728,114500,12337625400,42450,42550,42550,42400,145
20230728,114400,12331469600,42500,42500,42500,42500,213
20230728,114300,12322417100,42500,42500,42500,42450,176
20230728,114200,12314945050,42450,42450,42550,42450,405
20230728,114100,12297742350,42450,42450,42500,42450,419
20230728,114000,12279937100,42450,42500,42500,42400,88
20230728,113900,12276202100,42450,42450,42450,42450,108
20230728,113800,12271617500,42500,42400,42550,42400,769
20230728,113700,12238961250,42400,42400,42400,42400,337
20230728,113600,12224672450,42400,42350,42400,42350,358
20230728,113500,12209494900,42400,42400,42400,42350,117
20230728,113400,12204535300,42400,42500,42500,42400,59
20230728,113300,12202030200,42450,42400,42450,42400,537
20230728,113200,12179239950,42400,42400,42400,42400,261
20230728,113100,12168173550,42400,42450,42450,42400,243
20230728,113000,12157863400,42450,42500,42500,42450,552
20230728,112900,12134428850,42450,42600,42600,42450,413
20230728,112800,12116881250,42650,42700,42700,42500,2947
20230728,112700,11991091850,42700,42700,42750,42700,166
20230728,112600,11984001150,42700,42700,42750,42700,1435
20230728,112500,11922725100,42700,42750,42750,42700,1511
20230728,112400,11858195600,42800,42800,42850,42750,787
20230728,112300,11824512000,42850,42700,42850,42700,1648
20230728,112200,11754029450,42700,42750,42800,42700,307
20230728,112100,11740909950,42750,42750,42800,42750,240
20230728,112000,11730649500,42750,42800,42850,42750,400
20230728,111900,11713529350,42800,42800,42800,42800,1473
20230728,111800,11650484950,42800,42800,42850,42800,149
20230728,111700,11644107700,42850,42800,42850,42800,152
20230728,111600,11637596700,42800,42800,42900,42750,3068
20230728,111500,11506249000,42800,42850,42850,42800,973
20230728,111400,11464568550,42850,42900,42950,42850,1204
20230728,111300,11412916350,42900,42900,42900,42850,656
20230728,111200,11384774300,42900,42800,42900,42750,3082
20230728,111100,11252663250,42800,42850,42900,42750,1543
20230728,111000,11186535850,42850,42850,42950,42800,3027
20230728,110900,11056724850,42850,42800,42850,42800,3310
20230728,110800,10914990500,42850,42750,42950,42750,1050
20230728,110700,10870021150,42750,42500,42750,42500,3287
20230728,110600,10729817550,42500,42500,42600,42450,2401
20230728,110500,10627679700,42500,42350,42500,42350,3662
20230728,110400,10472282000,42350,42350,42400,42350,266
20230728,110300,10461016650,42400,42350,42400,42350,331
20230728,110200,10446993000,42350,42200,42350,42200,1212
20230728,110100,10395696250,42200,42150,42300,42150,985
20230728,110000,10354120200,42150,42150,42200,42150,346
20230728,105900,10339532750,42150,42250,42250,42150,504
20230728,105800,10318265000,42250,42300,42300,42250,559
20230728,105700,10294643800,42300,42300,42300,42250,534
20230728,105600,10272056000,42300,42350,42350,42300,1902
20230728,105500,10191527300,42350,42300,42350,42300,576
20230728,105400,10167135500,42350,42250,42350,42250,2523
20230728,105300,10060408500,42250,42200,42250,42150,2331
20230728,105200,9962018650,42200,41950,42200,41900,4423
20230728,105100,9776003400,41950,41950,41950,41900,643
20230728,105000,9749040700,41950,41900,41950,41900,1960
20230728,104900,9666864250,41900,41900,41950,41900,1848
20230728,104800,9589371550,41900,41800,41900,41800,1611
20230728,104700,9521908700,41800,41800,41850,41650,2259
20230728,104600,9427643750,41850,41750,41850,41700,911
20230728,104500,9389581900,41750,41750,41800,41700,865
20230728,104400,9353458000,41700,41750,41750,41700,157
20230728,104300,9346904300,41750,41700,41750,41650,270
20230728,104200,9335638000,41650,41700,41750,41650,492
20230728,104100,9315123800,41700,41650,41700,41600,893
20230728,104000,9277925300,41650,41650,41650,41600,686
20230728,103900,9249377650,41650,41650,41650,41600,319
20230728,103800,9236093000,41650,41650,41650,41600,709
20230728,103700,9206566450,41650,41700,41700,41650,1390
20230728,103600,9148659750,41700,41650,41700,41600,536
20230728,103500,9126326600,41650,41550,41650,41550,478
20230728,103400,9106437750,41600,41600,41600,41550,1586
20230728,103300,9040465550,41650,41650,41650,41600,27
20230728,103200,9039341500,41600,41650,41650,41600,187
20230728,103100,9031557550,41650,41650,41700,41650,196
20230728,103000,9023392150,41650,41600,41650,41600,333
20230728,102900,9009524400,41600,41600,41600,41550,1041
20230728,102800,8966219600,41600,41600,41600,41550,837
20230728,102700,8931404650,41600,41550,41650,41550,1650
20230728,102600,8862805300,41550,41550,41600,41550,810
20230728,102500,8829149100,41550,41550,41550,41500,689
20230728,102400,8800529450,41550,41600,41600,41500,6421
20230728,102300,8533625150,41650,41650,41650,41600,529
20230728,102200,8511592950,41650,41700,41700,41650,4476
20230728,102100,8325050300,41750,41800,41800,41700,322
20230728,102000,8311608150,41750,41750,41800,41750,253
20230728,101900,8301044750,41750,41750,41800,41750,107
20230728,101800,8296575350,41750,41750,41750,41750,428
20230728,101700,8278706350,41750,41900,41900,41700,6770
20230728,101600,7995532800,41900,41900,41950,41900,210
20230728,101500,7986733200,41900,41950,41950,41900,432
20230728,101400,7968624150,41900,41900,41950,41900,825
20230728,101300,7934056300,41950,42050,42050,41950,228
20230728,101200,7924482300,42050,42050,42100,41900,540
20230728,101100,7901792650,42050,41850,42050,41850,1351
20230728,101000,7845126250,41800,41850,41850,41800,279
20230728,100900,7833461850,41850,41850,41850,41800,185
20230728,100800,7825724750,41850,41850,41850,41800,154
20230728,100700,7819284200,41850,41900,41900,41800,250
20230728,100600,7808821650,41900,41800,41900,41800,119
20230728,100500,7803842650,41800,41950,41950,41750,335
20230728,100400,7789839200,41950,41800,41950,41750,455
20230728,100300,7770814250,41800,41950,41950,41750,1446
20230728,100200,7710278500,41950,42000,42000,41950,981
20230728,100100,7669085750,42050,42000,42050,42000,2469
20230728,100000,7565322350,41950,41900,42000,41900,1044
20230728,095900,7521513050,41950,41800,41950,41800,2246
20230728,095800,7427569000,41800,41800,41800,41750,150
20230728,095700,7421304750,41750,41800,41800,41750,134
20230728,095600,7415705050,41750,41750,41800,41700,636
20230728,095500,7389151300,41750,41650,41750,41650,1098
20230728,095400,7343365200,41700,41700,41700,41650,136
20230728,095300,7337694450,41650,41750,41850,41650,1457
20230728,095200,7276892750,41750,41600,41750,41600,1483
20230728,095100,7215163300,41650,41600,41650,41550,3000
20230728,095000,7090363450,41600,41700,41700,41550,2428
20230728,094900,6989337650,41700,41700,41750,41700,1257
20230728,094800,6936920700,41700,41650,41700,41600,721
20230728,094700,6906887000,41650,41650,41650,41600,1794
20230728,094600,6832195150,41600,41600,41650,41550,3722
20230728,094500,6677361800,41650,41700,41700,41600,1518
20230728,094400,6614120100,41700,41700,41800,41700,618
20230728,094300,6588327050,41650,41600,41700,41600,1788
20230728,094200,6513841250,41600,41800,41800,41600,3155
20230728,094100,6382433350,41800,41900,41950,41800,1842
20230728,094000,6305296500,41950,41950,41950,41850,54
20230728,093900,6303034000,41950,42000,42000,41900,2204
20230728,093800,6210579400,42000,41900,42000,41800,716
20230728,093700,6180565350,41900,41800,42000,41750,548
20230728,093600,6157644950,41750,41600,41950,41550,3835
20230728,093500,5997937350,41600,41600,41600,41550,2129
20230728,093400,5909373200,41600,41700,41700,41600,4249
20230728,093300,5732427450,41700,41850,41850,41650,3023
20230728,093200,5606294250,41850,41800,41850,41700,972
20230728,093100,5565688450,41800,41800,41800,41750,599
20230728,093000,5540654700,41800,41850,41850,41700,3145
20230728,092900,5409419150,41850,41750,41850,41700,803
20230728,092800,5375899900,41750,41700,41750,41650,704
20230728,092700,5346542000,41700,41650,41700,41650,1005
20230728,092600,5304645650,41650,41750,41750,41650,603
20230728,092500,5279500850,41750,41750,41750,41650,1190
20230728,092400,5229908250,41650,41900,41950,41650,1713
20230728,092300,5158300450,41900,42050,42050,41900,2067
20230728,092200,5071513700,42050,41900,42050,41700,2884
20230728,092100,4950687100,41800,41850,42000,41750,6613
20230728,092000,4673157750,41850,41600,42000,41600,4585
20230728,091900,4481520000,41550,41500,41550,41400,5398
20230728,091800,4257752850,41550,41550,41600,41400,4346
20230728,091700,4077439850,41550,41750,41750,41500,9495
20230728,091600,3682608600,41750,41850,41850,41700,3169
20230728,091500,3550201300,41850,42100,42100,41800,9499
20230728,091400,3151758450,42100,42150,42200,42050,2663
20230728,091300,3039578650,42050,42100,42200,42050,3308
20230728,091200,2900334900,42050,42350,42350,42050,4900
20230728,091100,2693801150,42350,42300,42400,42250,2803
20230728,091000,2575311650,42300,42750,42800,42300,11595
20230728,090900,2082070300,42750,42900,42950,42750,1063
20230728,090800,2036544400,42900,43150,43150,42900,2778
20230728,090700,1916987900,43100,42900,43200,42900,2649
20230728,090600,1803006550,42900,42650,43000,42550,1780
20230728,090500,1726817650,42650,42700,42750,42500,5025
20230728,090400,1512918600,42650,42800,42900,42650,6882
20230728,090300,1218772200,42700,42500,42800,42500,2603
20230728,090200,1107763200,42500,43250,43250,42500,14303
20230728,090100,494068000,43300,43350,43400,43200,2357
20230728,090000,391932300,43150,43300,43350,43050,8704