KissMeData/005290/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184200,168451555200,42350,42350,42350,42350,41450
20230731,184100,168451555200,42350,42350,42350,42350,0
20230731,184000,168451555200,42350,42350,42350,42350,0
20230731,183900,168451555200,42350,42350,42350,42350,0
20230731,183800,168451555200,42350,42350,42350,42350,0
20230731,183700,168451555200,42350,42350,42350,42350,0
20230731,183600,168451555200,42350,42350,42350,42350,0
20230731,183500,168451555200,42350,42350,42350,42350,0
20230731,183400,168451555200,42350,42350,42350,42350,0
20230731,183300,168451555200,42350,42350,42350,42350,0
20230731,183200,168451555200,42350,42350,42350,42350,0
20230731,183100,168451555200,42350,42350,42350,42350,0
20230731,183000,168451555200,42350,42350,42350,42350,0
20230731,182900,168451555200,42350,42350,42350,42350,0
20230731,182800,168451555200,42350,42350,42350,42350,0
20230731,182700,168451555200,42350,42350,42350,42350,0
20230731,182600,168451555200,42350,42350,42350,42350,0
20230731,182500,168451555200,42350,42350,42350,42350,0
20230731,182400,168451555200,42350,42350,42350,42350,0
20230731,182300,168451555200,42350,42350,42350,42350,0
20230731,182200,168451555200,42350,42350,42350,42350,0
20230731,182100,168451555200,42350,42350,42350,42350,0
20230731,182000,168451555200,42350,42350,42350,42350,0
20230731,181900,168451555200,42350,42350,42350,42350,0
20230731,181800,168451555200,42350,42350,42350,42350,0
20230731,181700,168451555200,42350,42350,42350,42350,0
20230731,181600,168451555200,42350,42350,42350,42350,0
20230731,181500,168451555200,42350,42350,42350,42350,0
20230731,181400,168451555200,42350,42350,42350,42350,0
20230731,181300,168451555200,42350,42350,42350,42350,0
20230731,181200,168451555200,42350,42350,42350,42350,41450
20230731,181100,168451555200,42350,42350,42350,42350,0
20230731,181000,168451555200,42350,42350,42350,42350,0
20230731,180900,168451555200,42350,42350,42350,42350,0
20230731,180800,168451555200,42350,42350,42350,42350,0
20230731,180700,168451555200,42350,42350,42350,42350,0
20230731,180600,168451555200,42350,42350,42350,42350,0
20230731,180500,168451555200,42350,42350,42350,42350,0
20230731,180400,168451555200,42350,42350,42350,42350,0
20230731,180300,168451555200,42350,42350,42350,42350,0
20230731,180200,168451555200,42350,42350,42350,42350,0
20230731,180100,168451555200,42350,42350,42350,42350,0
20230731,180000,168451555200,42350,42350,42350,42350,0
20230731,175900,168451555200,42350,42350,42350,42350,0
20230731,175800,168451555200,42350,42350,42350,42350,0
20230731,175700,168451555200,42350,42350,42350,42350,0
20230731,175600,168451555200,42350,42350,42350,42350,0
20230731,175500,168451555200,42350,42350,42350,42350,0
20230731,175400,168451555200,42350,42350,42350,42350,0
20230731,175300,168451555200,42350,42350,42350,42350,0
20230731,175200,168451555200,42350,42350,42350,42350,0
20230731,175100,168451555200,42350,42350,42350,42350,0
20230731,175000,168451555200,42350,42350,42350,42350,0
20230731,174900,168451555200,42350,42350,42350,42350,0
20230731,174800,168451555200,42350,42350,42350,42350,0
20230731,174700,168451555200,42350,42350,42350,42350,0
20230731,174600,168451555200,42350,42350,42350,42350,0
20230731,174500,168451555200,42350,42350,42350,42350,0
20230731,174400,168451555200,42350,42350,42350,42350,0
20230731,174300,168451555200,42350,42350,42350,42350,0
20230731,174200,168451555200,42350,42350,42350,42350,41450
20230731,174100,168451555200,42350,42350,42350,42350,0
20230731,174000,168451555200,42350,42350,42350,42350,0
20230731,173900,168451555200,42350,42350,42350,42350,0
20230731,173800,168451555200,42350,42350,42350,42350,0
20230731,173700,168451555200,42350,42350,42350,42350,0
20230731,173600,168451555200,42350,42350,42350,42350,0
20230731,173500,168451555200,42350,42350,42350,42350,0
20230731,173400,168451555200,42350,42350,42350,42350,0
20230731,173300,168451555200,42350,42350,42350,42350,0
20230731,173200,168451555200,42350,42350,42350,42350,0
20230731,173100,168451555200,42350,42350,42350,42350,0
20230731,173000,168451555200,42350,42350,42350,42350,0
20230731,172900,168451555200,42350,42350,42350,42350,0
20230731,172800,168451555200,42350,42350,42350,42350,0
20230731,172700,168451555200,42350,42350,42350,42350,0
20230731,172600,168451555200,42350,42350,42350,42350,0
20230731,172500,168451555200,42350,42350,42350,42350,0
20230731,172400,168451555200,42350,42350,42350,42350,0
20230731,172300,168451555200,42350,42350,42350,42350,0
20230731,172200,168451555200,42350,42350,42350,42350,0
20230731,172100,168451555200,42350,42350,42350,42350,0
20230731,172000,168451555200,42350,42350,42350,42350,0
20230731,171900,168451555200,42350,42350,42350,42350,0
20230731,171800,168451555200,42350,42350,42350,42350,0
20230731,171700,168451555200,42350,42350,42350,42350,0
20230731,171600,168451555200,42350,42350,42350,42350,0
20230731,171500,168451555200,42350,42350,42350,42350,0
20230731,171400,168451555200,42350,42350,42350,42350,0
20230731,171300,168451555200,42350,42350,42350,42350,0
20230731,171200,168451555200,42350,42350,42350,42350,41450
20230731,171100,168451555200,42350,42350,42350,42350,0
20230731,171000,168451555200,42350,42350,42350,42350,0
20230731,170900,168451555200,42350,42350,42350,42350,0
20230731,170800,168451555200,42350,42350,42350,42350,0
20230731,170700,168451555200,42350,42350,42350,42350,0
20230731,170600,168451555200,42350,42350,42350,42350,0
20230731,170500,168451555200,42350,42350,42350,42350,0
20230731,170400,168451555200,42350,42350,42350,42350,0
20230731,170300,168451555200,42350,42350,42350,42350,0
20230731,170200,168451555200,42350,42350,42350,42350,0
20230731,170100,168451555200,42350,42350,42350,42350,0
20230731,170000,168451555200,42350,42350,42350,42350,0
20230731,165900,168451555200,42350,42350,42350,42350,0
20230731,165800,168451555200,42350,42350,42350,42350,0
20230731,165700,168451555200,42350,42350,42350,42350,0
20230731,165600,168451555200,42350,42350,42350,42350,0
20230731,165500,168451555200,42350,42350,42350,42350,0
20230731,165400,168451555200,42350,42350,42350,42350,0
20230731,165300,168451555200,42350,42350,42350,42350,0
20230731,165200,168451555200,42350,42350,42350,42350,0
20230731,165100,168451555200,42350,42350,42350,42350,0
20230731,165000,168451555200,42350,42350,42350,42350,0
20230731,164900,168451555200,42350,42350,42350,42350,0
20230731,164800,168451555200,42350,42350,42350,42350,0
20230731,164700,168451555200,42350,42350,42350,42350,0
20230731,164600,168451555200,42350,42350,42350,42350,0
20230731,164500,168451555200,42350,42350,42350,42350,0
20230731,164400,168451555200,42350,42350,42350,42350,0
20230731,164300,168451555200,42350,42350,42350,42350,0
20230731,164200,168451555200,42350,42350,42350,42350,41450
20230731,164100,168451555200,42350,42350,42350,42350,0
20230731,164000,168451555200,42350,42350,42350,42350,0
20230731,163900,168451555200,42350,42350,42350,42350,0
20230731,163800,168451555200,42350,42350,42350,42350,0
20230731,163700,168451555200,42350,42350,42350,42350,0
20230731,163600,168451555200,42350,42350,42350,42350,0
20230731,163500,168451555200,42350,42350,42350,42350,0
20230731,163400,168451555200,42350,42350,42350,42350,0
20230731,163300,168451555200,42350,42350,42350,42350,0
20230731,163200,168451555200,42350,42350,42350,42350,0
20230731,163100,168451555200,42350,42350,42350,42350,0
20230731,163000,168451555200,42350,42350,42350,42350,0
20230731,162900,168451555200,42350,42350,42350,42350,0
20230731,162800,168451555200,42350,42350,42350,42350,0
20230731,162700,168451555200,42350,42350,42350,42350,0
20230731,162600,168451555200,42350,42350,42350,42350,0
20230731,162500,168451555200,42350,42350,42350,42350,0
20230731,162400,168451555200,42350,42350,42350,42350,0
20230731,162300,168451555200,42350,42350,42350,42350,0
20230731,162200,168451555200,42350,42350,42350,42350,0
20230731,162100,168451555200,42350,42350,42350,42350,0
20230731,162000,168451555200,42350,42350,42350,42350,0
20230731,161900,168451555200,42350,42350,42350,42350,0
20230731,161800,168451555200,42350,42350,42350,42350,0
20230731,161700,168451555200,42350,42350,42350,42350,0
20230731,161600,168451555200,42350,42350,42350,42350,0
20230731,161500,168451555200,42350,42350,42350,42350,0
20230731,161400,168451555200,42350,42350,42350,42350,0
20230731,161300,168451555200,42350,42350,42350,42350,0
20230731,161200,168451555200,42350,42350,42350,42350,41450
20230731,161100,168451555200,42350,42350,42350,42350,0
20230731,161000,168451555200,42350,42350,42350,42350,0
20230731,160900,168451555200,42350,42350,42350,42350,0
20230731,160800,168451555200,42350,42350,42350,42350,0
20230731,160700,168451555200,42350,42350,42350,42350,0
20230731,160600,168451555200,42350,42350,42350,42350,0
20230731,160500,168451555200,42350,42350,42350,42350,0
20230731,160400,168451555200,42350,42350,42350,42350,0
20230731,160300,168451555200,42350,42350,42350,42350,0
20230731,160200,168451555200,42350,42350,42350,42350,0
20230731,160100,168451555200,42350,42350,42350,42350,0
20230731,160000,168451555200,42350,42350,42350,42350,0
20230731,155900,168451555200,42350,42350,42350,42350,0
20230731,155800,168451555200,42350,42350,42350,42350,0
20230731,155700,168451555200,42350,42350,42350,42350,0
20230731,155600,168451555200,42350,42350,42350,42350,0
20230731,155500,168451555200,42350,42350,42350,42350,0
20230731,155400,168451555200,42350,42350,42350,42350,0
20230731,155300,168451555200,42350,42350,42350,42350,0
20230731,155200,168451555200,42350,42350,42350,42350,0
20230731,155100,168451555200,42350,42350,42350,42350,0
20230731,155000,168451555200,42350,42350,42350,42350,0
20230731,154900,168451555200,42350,42350,42350,42350,0
20230731,154800,168451555200,42350,42350,42350,42350,0
20230731,154700,168451555200,42350,42350,42350,42350,0
20230731,154600,168451555200,42350,42350,42350,42350,0
20230731,154500,168451555200,42350,42350,42350,42350,0
20230731,154400,168451555200,42350,42350,42350,42350,0
20230731,154300,168451555200,42350,42350,42350,42350,0
20230731,154200,168451555200,42350,42350,42350,42350,41450
20230731,154100,168451555200,42350,42350,42350,42350,0
20230731,154000,168451555200,42350,42350,42350,42350,0
20230731,153900,168451555200,42350,42350,42350,42350,0
20230731,153800,168451555200,42350,42350,42350,42350,0
20230731,153700,168451555200,42350,42350,42350,42350,0
20230731,153600,168451555200,42350,42350,42350,42350,0
20230731,153500,168451555200,42350,42350,42350,42350,0
20230731,153400,168451555200,42350,42350,42350,42350,0
20230731,153300,168451555200,42350,42350,42350,42350,0
20230731,153200,168451555200,42350,42350,42350,42350,0
20230731,153100,168451555200,42350,42350,42350,42350,0
20230731,153000,168451555200,42350,42350,42350,42350,41450
20230731,152900,166696147700,42400,42400,42400,42400,0
20230731,152800,166696147700,42400,42400,42400,42400,0
20230731,152700,166696147700,42400,42400,42400,42400,0
20230731,152600,166696147700,42400,42400,42400,42400,0
20230731,152500,166696147700,42400,42400,42400,42400,0
20230731,152400,166696147700,42400,42400,42400,42400,0
20230731,152300,166696147700,42400,42400,42400,42400,0
20230731,152200,166696147700,42400,42400,42400,42400,0
20230731,152100,166696147700,42400,42400,42400,42400,0
20230731,152000,166696147700,42400,42400,42400,42400,0
20230731,151900,166696147700,42400,42450,42500,42400,5978
20230731,151800,166442396600,42450,42450,42500,42450,3979
20230731,151700,166273437600,42500,42350,42500,42350,9016
20230731,151600,165890851150,42350,42350,42400,42350,1203
20230731,151500,165839894900,42350,42400,42400,42350,2344
20230731,151400,165740610600,42350,42350,42400,42300,1501
20230731,151300,165677033750,42350,42350,42350,42300,1083
20230731,151200,165631169950,42300,42400,42400,42300,5450
20230731,151100,165400398500,42400,42400,42450,42350,3452
20230731,151000,165254033650,42400,42400,42450,42350,4563
20230731,150900,165060552900,42400,42450,42500,42400,2517
20230731,150800,164953719700,42450,42500,42500,42450,2448
20230731,150700,164849762550,42500,42500,42500,42450,565
20230731,150600,164825759800,42500,42450,42500,42400,4100
20230731,150500,164651710150,42400,42450,42450,42400,770
20230731,150400,164619033550,42450,42400,42450,42400,2922
20230731,150300,164495109700,42400,42300,42400,42300,2112
20230731,150200,164405653400,42350,42300,42350,42300,1641
20230731,150100,164336206450,42300,42350,42350,42300,1672
20230731,150000,164265419550,42350,42350,42400,42300,2763
20230731,145900,164148403800,42350,42350,42400,42300,3124
20230731,145800,164016075650,42400,42400,42400,42350,1440
20230731,145700,163955073000,42400,42400,42400,42350,1760
20230731,145600,163880504900,42350,42450,42450,42350,5205
20230731,145500,163659823700,42450,42450,42500,42400,3626
20230731,145400,163505887000,42450,42400,42450,42350,2351
20230731,145300,163406185650,42400,42450,42500,42350,4976
20230731,145200,163195125750,42450,42450,42500,42400,5254
20230731,145100,162972053900,42450,42450,42450,42400,4187
20230731,145000,162794335200,42450,42400,42500,42400,8475
20230731,144900,162434692400,42400,42350,42400,42300,5349
20230731,144800,162208164200,42350,42200,42350,42100,15915
20230731,144700,161536863850,42250,42300,42300,42150,4908
20230731,144600,161329645150,42300,42250,42300,42200,2210
20230731,144500,161236266200,42300,42250,42300,42200,2332
20230731,144400,161137768200,42200,42300,42300,42200,1479
20230731,144300,161075291750,42300,42250,42350,42250,2371
20230731,144200,160974983950,42300,42300,42350,42200,2661
20230731,144100,160862455400,42300,42300,42300,42200,2470
20230731,144000,160758089900,42300,42300,42300,42250,2865
20230731,143900,160637022600,42300,42300,42350,42250,1285
20230731,143800,160582655400,42350,42300,42350,42250,2656
20230731,143700,160470258550,42300,42350,42400,42300,4350
20230731,143600,160286134900,42350,42250,42400,42250,7573
20230731,143500,159965533800,42250,42250,42300,42200,1332
20230731,143400,159909246250,42250,42250,42350,42200,8310
20230731,143300,159557750700,42300,42200,42300,42150,9168
20230731,143200,159170469450,42200,42000,42200,42000,5053
20230731,143100,158957589550,41950,41950,42050,41900,4940
20230731,143000,158750358600,41900,41850,41950,41850,2499
20230731,142900,158645667400,41850,41850,41900,41850,4497
20230731,142800,158457366100,41850,41900,41950,41850,6070
20230731,142700,158203246450,41900,41950,42000,41850,4435
20230731,142600,158017366250,41950,41900,42000,41850,16537
20230731,142500,157324276500,41850,41950,42000,41850,5544
20230731,142400,157091821750,41950,42050,42050,41950,3033
20230731,142300,156964508650,42050,42050,42100,42000,1872
20230731,142200,156885797000,42000,42000,42100,42000,5162
20230731,142100,156668837350,42050,41900,42050,41900,5908
20230731,142000,156420822800,41950,42000,42050,41850,16901
20230731,141900,155711751600,42000,42050,42100,42000,13818
20230731,141800,155131151900,42050,42150,42150,42050,3773
20230731,141700,154972423900,42150,42100,42150,42050,4104
20230731,141600,154799698100,42100,42150,42150,42100,4154
20230731,141500,154624787300,42150,42150,42200,42100,1865
20230731,141400,154546172850,42200,42150,42200,42150,2104
20230731,141300,154457478350,42200,42250,42250,42150,3058
20230731,141200,154328517000,42250,42100,42250,42100,4184
20230731,141100,154151971350,42100,42150,42200,42050,2637
20230731,141000,154040859450,42150,42200,42200,42100,3177
20230731,140900,153907005350,42200,42150,42200,42050,10293
20230731,140800,153473522200,42150,42200,42200,42100,2383
20230731,140700,153373062050,42150,42250,42250,42150,2689
20230731,140600,153259546050,42250,42250,42300,42100,14166
20230731,140500,152662519900,42250,42250,42300,42100,4565
20230731,140400,152469930900,42250,42150,42250,42150,6236
20230731,140300,152206859400,42150,42200,42200,42150,1705
20230731,140200,152134977050,42150,42150,42250,42100,5819
20230731,140100,151889744600,42150,42200,42200,42100,5463
20230731,140000,151659512200,42200,42150,42250,42150,3765
20230731,135900,151500764150,42150,42250,42250,42150,4012
20230731,135800,151331466150,42250,42250,42300,42200,3081
20230731,135700,151201269000,42250,42400,42400,42250,2686
20230731,135600,151087571450,42350,42250,42400,42200,5901
20230731,135500,150837831750,42250,42250,42250,42200,3117
20230731,135400,150706248650,42200,42300,42300,42200,3696
20230731,135300,150550083400,42250,42250,42350,42250,3100
20230731,135200,150418998900,42250,42250,42350,42150,7589
20230731,135100,150098176000,42250,42250,42300,42200,5316
20230731,135000,149873626750,42250,42250,42300,42150,10363
20230731,134900,149436056900,42200,42300,42350,42200,9565
20230731,134800,149031796300,42300,42400,42400,42300,6883
20230731,134700,148740408150,42350,42400,42400,42350,3316
20230731,134600,148599931250,42350,42400,42450,42350,2986
20230731,134500,148473407200,42350,42450,42450,42350,3521
20230731,134400,148324081850,42400,42450,42500,42400,4380
20230731,134300,148138308650,42450,42450,42550,42400,3205
20230731,134200,148002190900,42450,42550,42550,42450,3784
20230731,134100,147841380700,42550,42600,42600,42500,3061
20230731,134000,147711099850,42600,42600,42600,42550,2460
20230731,133900,147606337800,42600,42600,42650,42550,5263
20230731,133800,147382092500,42650,42600,42650,42550,2263
20230731,133700,147285708850,42550,42600,42650,42550,2393
20230731,133600,147183807700,42600,42700,42700,42550,3828
20230731,133500,147020726600,42600,42500,42650,42500,10809
20230731,133400,146560331450,42500,42300,42550,42300,16326
20230731,133300,145867774000,42300,42350,42350,42250,4362
20230731,133200,145683323600,42350,42350,42400,42300,13263
20230731,133100,145122049950,42300,42450,42450,42300,6096
20230731,133000,144863856850,42450,42450,42450,42350,1660
20230731,132900,144793449700,42450,42450,42450,42350,4672
20230731,132800,144595352850,42400,42450,42500,42400,2874
20230731,132700,144473379400,42450,42450,42500,42400,3301
20230731,132600,144333153300,42450,42400,42500,42350,3770
20230731,132500,144173259800,42350,42400,42450,42350,4150
20230731,132400,143997315200,42400,42400,42450,42350,4817
20230731,132300,143793047400,42350,42500,42550,42350,8734
20230731,132200,143422592250,42500,42600,42600,42500,6320
20230731,132100,143153883650,42600,42600,42600,42500,2906
20230731,132000,143030241400,42550,42600,42650,42550,3059
20230731,131900,142899987550,42600,42550,42650,42500,1649
20230731,131800,142829768850,42550,42550,42550,42500,2329
20230731,131700,142730747450,42500,42450,42550,42450,2835
20230731,131600,142610293350,42450,42550,42550,42450,2166
20230731,131500,142518219500,42500,42600,42600,42500,2914
20230731,131400,142394192700,42550,42550,42600,42550,1214
20230731,131300,142342502550,42550,42550,42600,42500,1496
20230731,131200,142278884300,42500,42500,42550,42450,2680
20230731,131100,142165061700,42500,42500,42550,42450,2253
20230731,131000,142069320300,42450,42550,42550,42450,3998
20230731,130900,141899312550,42550,42500,42600,42500,3051
20230731,130800,141769586900,42500,42600,42600,42500,1236
20230731,130700,141716983400,42600,42550,42600,42550,1538
20230731,130600,141651514450,42550,42700,42700,42550,3163
20230731,130500,141516652100,42700,42650,42700,42650,1611
20230731,130400,141447901450,42650,42650,42700,42650,1943
20230731,130300,141364978400,42700,42600,42700,42500,3705
20230731,130200,141207221100,42550,42500,42600,42500,2189
20230731,130100,141114079750,42500,42500,42600,42450,6652
20230731,130000,140831236250,42500,42650,42650,42400,38309
20230731,125900,139203153100,42600,42700,42700,42600,1397
20230731,125800,139143602000,42650,42600,42700,42600,806
20230731,125700,139109231950,42700,42650,42700,42650,1138
20230731,125600,139060682850,42700,42700,42700,42650,1052
20230731,125500,139015806200,42700,42700,42700,42650,2189
20230731,125400,138922384600,42700,42650,42700,42650,295
20230731,125300,138909792150,42650,42700,42700,42650,501
20230731,125200,138888412700,42650,42650,42700,42650,1666
20230731,125100,138817338800,42700,42700,42700,42650,1142
20230731,125000,138768602500,42700,42650,42700,42650,599
20230731,124900,138743038550,42650,42700,42700,42600,3699
20230731,124800,138585215050,42750,42800,42800,42700,2869
20230731,124700,138462549750,42750,42800,42800,42750,286
20230731,124600,138450312850,42800,42800,42800,42750,1035
20230731,124500,138406033300,42800,42800,42800,42750,500
20230731,124400,138384634150,42800,42700,42800,42650,2878
20230731,124300,138261601200,42700,42700,42700,42650,469
20230731,124200,138241582250,42700,42650,42700,42600,1137
20230731,124100,138193099350,42700,42650,42700,42600,1290
20230731,124000,138138074900,42600,42700,42700,42600,4440
20230731,123900,137948818250,42700,42700,42700,42650,4731
20230731,123800,137746930450,42750,42900,42900,42700,3416
20230731,123700,137600665950,42900,42950,42950,42900,2786
20230731,123600,137481142600,42950,42900,42950,42900,1456
20230731,123500,137418674800,42900,42900,42900,42800,1656
20230731,123400,137347744900,42900,42800,42900,42750,1390
20230731,123300,137288215300,42800,42750,42800,42700,2059
20230731,123200,137200184800,42750,42700,42750,42600,5522
20230731,123100,136964524200,42700,42700,42800,42700,1641
20230731,123000,136894438250,42700,42650,42800,42650,2426
20230731,122900,136790837900,42700,42700,42700,42650,1159
20230731,122800,136741396050,42650,42700,42700,42650,972
20230731,122700,136699925350,42650,42650,42700,42600,6456
20230731,122600,136424562350,42650,42800,42800,42650,11317
20230731,122500,135941083500,42750,42800,42800,42750,665
20230731,122400,135912625200,42800,42800,42800,42750,3280
20230731,122300,135772334750,42800,42800,42850,42750,922
20230731,122200,135732879550,42800,42850,42850,42750,2872
20230731,122100,135609959650,42850,42850,42850,42800,880
20230731,122000,135572269250,42800,42850,42850,42800,1292
20230731,121900,135516918900,42800,42800,42900,42750,3546
20230731,121800,135365201500,42800,42800,42800,42750,2897
20230731,121700,135241342650,42800,42900,42900,42750,4096
20230731,121600,135066004700,42900,42850,42900,42800,1125
20230731,121500,135017804750,42900,42850,42900,42850,1164
20230731,121400,134967921650,42850,42850,42900,42850,1079
20230731,121300,134921668650,42900,42850,42900,42800,1073
20230731,121200,134875681200,42850,42950,42950,42850,1852
20230731,121100,134796293850,42900,42900,42950,42900,816
20230731,121000,134761278600,42900,42900,42950,42850,1565
20230731,120900,134694135800,42900,42800,42900,42800,3377
20230731,120800,134549502250,42800,42900,42900,42800,2348
20230731,120700,134448902250,42900,42950,42950,42900,997
20230731,120600,134406119400,42950,42950,43000,42900,892
20230731,120500,134367822150,42950,42900,43000,42850,1345
20230731,120400,134310072750,42900,42850,42950,42850,3984
20230731,120300,134139185650,42850,42950,42950,42850,3960
20230731,120200,133969321950,42950,43000,43050,42900,3323
20230731,120100,133826494900,43000,42950,43050,42950,4847
20230731,120000,133618105400,42950,43050,43050,42950,3019
20230731,115900,133488296850,43000,43100,43100,43000,2969
20230731,115800,133360486750,43100,43100,43150,43050,1276
20230731,115700,133305491350,43100,43050,43100,43050,1341
20230731,115600,133247736500,43050,43100,43150,43050,3123
20230731,115500,133113201550,43100,43100,43150,43100,1105
20230731,115400,133065556700,43100,43200,43200,43100,3438
20230731,115300,132917319400,43150,43200,43250,43150,1271
20230731,115200,132862417350,43200,43200,43250,43200,380
20230731,115100,132845991050,43250,43200,43250,43200,488
20230731,115000,132824900750,43250,43200,43250,43200,621
20230731,114900,132798067700,43200,43200,43250,43200,625
20230731,114800,132771056600,43250,43250,43250,43200,625
20230731,114700,132744049900,43250,43200,43250,43150,2658
20230731,114600,132629257950,43200,43250,43300,43200,3136
20230731,114500,132493635100,43300,43300,43300,43250,174
20230731,114400,132486102300,43300,43300,43300,43250,662
20230731,114300,132457459250,43300,43250,43300,43250,752
20230731,114200,132424913500,43250,43300,43300,43250,1742
20230731,114100,132349511600,43250,43300,43300,43250,303
20230731,114000,132336398150,43300,43200,43300,43200,1221
20230731,113900,132283604900,43200,43350,43350,43150,7134
20230731,113800,131975029100,43350,43400,43400,43300,2862
20230731,113700,131850907900,43400,43350,43400,43350,1668
20230731,113600,131778529750,43350,43350,43400,43300,2015
20230731,113500,131691151600,43350,43350,43350,43300,647
20230731,113400,131663107950,43350,43200,43350,43200,3411
20230731,113300,131515386950,43200,43200,43250,43200,1659
20230731,113200,131443673900,43200,43350,43350,43200,5382
20230731,113100,131210822050,43300,43350,43350,43300,1053
20230731,113000,131165186900,43300,43250,43300,43200,3230
20230731,112900,131025424500,43250,43250,43250,43200,391
20230731,112800,131008517850,43250,43100,43250,43100,5718
20230731,112700,130761435300,43150,43200,43200,43100,2163
20230731,112600,130668096850,43150,43200,43250,43150,1710
20230731,112500,130594224600,43200,43250,43250,43200,2939
20230731,112400,130467231750,43250,43300,43350,43200,3696
20230731,112300,130307189550,43300,43250,43300,43200,2080
20230731,112200,130217201350,43250,43250,43250,43150,1372
20230731,112100,130157929150,43250,43250,43250,43200,2884
20230731,112000,130033308800,43200,43250,43250,43200,983
20230731,111900,129990825200,43250,43250,43300,43200,2617
20230731,111800,129877644050,43250,43250,43250,43200,2526
20230731,111700,129768403500,43200,43150,43250,43150,3014
20230731,111600,129638196300,43200,43050,43200,43000,5944
20230731,111500,129382115550,43050,43050,43100,43000,4168
20230731,111400,129202701050,43000,43100,43100,43000,952
20230731,111300,129161706550,43100,43050,43100,42900,6680
20230731,111200,128874657300,43050,43000,43100,42950,6219
20230731,111100,128606906250,43000,43100,43100,43000,4770
20230731,111000,128401507150,43100,43100,43150,43050,1574
20230731,110900,128333686850,43100,43050,43100,43000,3838
20230731,110800,128168442200,43050,43050,43100,43000,1046
20230731,110700,128123417350,43000,43050,43100,42950,2389
20230731,110600,128020654500,43050,43150,43150,43000,3152
20230731,110500,127884883850,43150,43000,43150,43000,3572
20230731,110400,127731007000,43000,43050,43050,43000,1257
20230731,110300,127676944700,43050,43050,43050,43000,824
20230731,110200,127641486550,43000,42900,43050,42850,8171
20230731,110100,127290547350,42900,42950,43050,42850,6136
20230731,110000,127026956850,43000,42800,43000,42750,5614
20230731,105900,126786068050,42800,42850,42850,42750,2799
20230731,105800,126666305100,42850,42750,42850,42700,3263
20230731,105700,126526846700,42700,42550,42850,42550,11631
20230731,105600,126030358050,42550,42850,42850,42550,30258
20230731,105500,124737793700,42850,43050,43050,42850,15098
20230731,105400,124089510300,43050,43050,43100,43000,2736
20230731,105300,123971774500,43100,43200,43250,43050,7561
20230731,105200,123645435600,43250,43400,43400,43200,6260
20230731,105100,123374433750,43400,43300,43400,43300,2749
20230731,105000,123255280200,43350,43200,43350,43150,9299
20230731,104900,122852666950,43150,43200,43250,43100,5116
20230731,104800,122631729650,43200,43050,43250,43050,2080
20230731,104700,122541939800,43100,42900,43150,42900,3022
20230731,104600,122411960650,42900,42950,43000,42900,7655
20230731,104500,122083030750,42950,43050,43050,42900,9145
20230731,104400,121690025300,43050,43150,43150,43050,4155
20230731,104300,121510991450,43150,43300,43350,43150,8140
20230731,104200,121159151000,43300,43350,43400,43300,3128
20230731,104100,121023580700,43400,43400,43450,43350,2891
20230731,104000,120898129000,43400,43350,43450,43350,7645
20230731,103900,120566278600,43400,43300,43450,43250,9650
20230731,103800,120147707250,43300,43250,43300,43150,4893
20230731,103700,119936165500,43250,43150,43300,43100,5700
20230731,103600,119689813700,43100,43100,43150,43100,2724
20230731,103500,119572352850,43150,43300,43300,43100,7029
20230731,103400,119268776550,43250,43350,43400,43250,6512
20230731,103300,118986816800,43350,43200,43350,43150,7818
20230731,103200,118648432750,43150,43150,43200,43150,2206
20230731,103100,118553216900,43150,43250,43300,43050,12313
20230731,103000,118021630650,43250,43100,43250,43050,6148
20230731,102900,117756247600,43100,43100,43150,43050,4589
20230731,102800,117558435850,43100,43150,43200,43050,4173
20230731,102700,117378544100,43150,43000,43250,42950,8533
20230731,102600,117010487250,42950,42900,43000,42850,5057
20230731,102500,116793433150,42900,42850,43000,42850,7408
20230731,102400,116475719750,42900,43050,43100,42850,17730
20230731,102300,115714014700,43050,42900,43100,42850,12162
20230731,102200,115191400050,42900,43000,43200,42850,34412
20230731,102100,113711688700,43000,43200,43300,43000,31723
20230731,102000,112344507250,43200,43350,43400,43150,22383
20230731,101900,111376452400,43400,43450,43500,43350,5552
20230731,101800,111135428100,43450,43500,43550,43350,8892
20230731,101700,110749089200,43550,43350,43550,43300,16617
20230731,101600,110028100900,43400,43350,43500,43300,9227
20230731,101500,109628041700,43350,43300,43550,43250,22311
20230731,101400,108660397900,43300,43650,43700,43250,40728
20230731,101300,106891478650,43650,43650,43750,43550,18191
20230731,101200,106097831150,43650,43650,43750,43500,34641
20230731,101100,104588528150,43600,43650,43700,43600,18847
20230731,101000,103766109150,43600,43800,43950,43600,28435
20230731,100900,102523572650,43800,44000,44050,43750,30481
20230731,100800,101185687350,44000,44050,44150,43900,17455
20230731,100700,100417225350,44000,44250,44250,43950,41679
20230731,100600,98581178500,44200,44350,44400,44200,14629
20230731,100500,97933250700,44300,44200,44450,44200,16410
20230731,100400,97205613950,44250,44250,44400,44250,7101
20230731,100300,96890984500,44250,44300,44400,44100,21696
20230731,100200,95930923050,44250,44600,44650,44200,23673
20230731,100100,94880995550,44650,44500,44700,44450,16825
20230731,100000,94130503650,44500,44450,44550,44300,15424
20230731,095900,93445717350,44400,44500,44650,44300,21689
20230731,095800,92482236000,44450,44450,44550,44400,7675
20230731,095700,92140791450,44450,44500,44600,44400,12670
20230731,095600,91577357350,44500,44600,44700,44450,20098
20230731,095500,90680773350,44600,44500,44600,44350,16996
20230731,095400,89924616250,44550,44300,44550,44300,27371
20230731,095300,88706886750,44300,44550,44550,44300,20839
20230731,095200,87781334300,44550,44750,44750,44300,30151
20230731,095100,86440830500,44750,44600,44900,44500,64498
20230731,095000,83555133050,44600,44350,44700,44350,28858
20230731,094900,82269223700,44350,44400,44450,44150,25906
20230731,094800,81121334600,44450,44350,44700,44350,49462
20230731,094700,78918396350,44350,44450,44500,44250,22304
20230731,094600,77928816700,44450,44250,44500,44200,30932
20230731,094500,76556398650,44250,44600,44650,44250,29016
20230731,094400,75266014350,44600,44500,44650,44200,48965
20230731,094300,73089713350,44500,44300,44750,44200,123680
20230731,094200,67584090800,44300,44250,44400,44250,42838
20230731,094100,65684694800,44250,44150,44300,44000,30397
20230731,094000,64341464150,44150,43800,44200,43800,47176
20230731,093900,62262498800,43850,43750,43950,43700,17764
20230731,093800,61483807650,43750,43700,43800,43650,10499
20230731,093700,61024650800,43700,43700,43800,43350,53379
20230731,093600,58698017150,43700,43900,43950,43650,22562
20230731,093500,57709946750,43900,44150,44150,43750,27473
20230731,093400,56502843250,44100,44000,44400,44000,45555
20230731,093300,54488431200,44000,44000,44400,43950,118013
20230731,093200,49273757150,44000,43450,44000,43450,55038
20230731,093100,46860201600,43450,43500,43600,43450,11632
20230731,093000,46353795050,43450,43500,43800,43450,34217
20230731,092900,44860720000,43500,43550,43700,43450,19129
20230731,092800,44026767900,43500,43700,43800,43300,44025
20230731,092700,42112112350,43700,43700,43850,43500,30964
20230731,092600,40759607750,43700,43950,44000,43600,43446
20230731,092500,38856611800,43950,43450,44000,43400,106156
20230731,092400,34201373950,43450,43700,43700,43350,32721
20230731,092300,32777491750,43700,43700,43750,43650,39221
20230731,092200,31062915150,43700,43700,43800,43350,76558
20230731,092100,27722750150,43700,43200,43750,43150,105111
20230731,092000,23150687400,43200,43300,43350,43050,46734
20230731,091900,21129372600,43350,42600,43350,42600,133023
20230731,091800,15405400600,42650,42500,42700,42450,19535
20230731,091700,14573668900,42500,42900,42950,42400,36258
20230731,091600,13022721550,42900,42050,42900,42050,81874
20230731,091500,9541257450,42050,41550,42100,41500,33039
20230731,091400,8158261900,41600,41700,41750,41550,8653
20230731,091300,7797984400,41700,41700,41900,41700,15316
20230731,091200,7157024050,41700,41650,41900,41500,15436
20230731,091100,6512304000,41700,41700,41850,41550,11253
20230731,091000,6042851500,41650,41800,41800,41650,1936
20230731,090900,5962088750,41800,41800,41850,41700,4291
20230731,090800,5782768550,41800,41650,41800,41550,2926
20230731,090700,5660872300,41600,41550,41600,41500,1681
20230731,090600,5591043400,41500,41550,41550,41500,8243
20230731,090500,5248788350,41600,41700,41700,41550,4442
20230731,090400,5063923950,41700,41850,41850,41650,9086
20230731,090300,4684749900,41800,41900,41900,41800,9921
20230731,090200,4269750450,41900,41950,41950,41850,11555
20230731,090100,3785682350,41950,41900,42000,41800,20510
20230731,090000,2926257850,41900,42050,42050,41800,69651