KissMeData/087010/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194000,25193034600,22800,22800,22800,22800,16441
20230728,193900,25193034600,22800,22800,22800,22800,0
20230728,193800,25193034600,22800,22800,22800,22800,0
20230728,193700,25193034600,22800,22800,22800,22800,0
20230728,193600,25193034600,22800,22800,22800,22800,0
20230728,193500,25193034600,22800,22800,22800,22800,0
20230728,193400,25193034600,22800,22800,22800,22800,0
20230728,193300,25193034600,22800,22800,22800,22800,0
20230728,193200,25193034600,22800,22800,22800,22800,0
20230728,193100,25193034600,22800,22800,22800,22800,0
20230728,193000,25193034600,22800,22800,22800,22800,0
20230728,192900,25193034600,22800,22800,22800,22800,0
20230728,192800,25193034600,22800,22800,22800,22800,0
20230728,192700,25193034600,22800,22800,22800,22800,0
20230728,192600,25193034600,22800,22800,22800,22800,0
20230728,192500,25193034600,22800,22800,22800,22800,0
20230728,192400,25193034600,22800,22800,22800,22800,0
20230728,192300,25193034600,22800,22800,22800,22800,0
20230728,192200,25193034600,22800,22800,22800,22800,0
20230728,192100,25193034600,22800,22800,22800,22800,0
20230728,192000,25193034600,22800,22800,22800,22800,0
20230728,191900,25193034600,22800,22800,22800,22800,0
20230728,191800,25193034600,22800,22800,22800,22800,0
20230728,191700,25193034600,22800,22800,22800,22800,0
20230728,191600,25193034600,22800,22800,22800,22800,0
20230728,191500,25193034600,22800,22800,22800,22800,0
20230728,191400,25193034600,22800,22800,22800,22800,0
20230728,191300,25193034600,22800,22800,22800,22800,0
20230728,191200,25193034600,22800,22800,22800,22800,0
20230728,191100,25193034600,22800,22800,22800,22800,0
20230728,191000,25193034600,22800,22800,22800,22800,16441
20230728,190900,25193034600,22800,22800,22800,22800,0
20230728,190800,25193034600,22800,22800,22800,22800,0
20230728,190700,25193034600,22800,22800,22800,22800,0
20230728,190600,25193034600,22800,22800,22800,22800,0
20230728,190500,25193034600,22800,22800,22800,22800,0
20230728,190400,25193034600,22800,22800,22800,22800,0
20230728,190300,25193034600,22800,22800,22800,22800,0
20230728,190200,25193034600,22800,22800,22800,22800,0
20230728,190100,25193034600,22800,22800,22800,22800,0
20230728,190000,25193034600,22800,22800,22800,22800,0
20230728,185900,25193034600,22800,22800,22800,22800,0
20230728,185800,25193034600,22800,22800,22800,22800,0
20230728,185700,25193034600,22800,22800,22800,22800,0
20230728,185600,25193034600,22800,22800,22800,22800,0
20230728,185500,25193034600,22800,22800,22800,22800,0
20230728,185400,25193034600,22800,22800,22800,22800,0
20230728,185300,25193034600,22800,22800,22800,22800,0
20230728,185200,25193034600,22800,22800,22800,22800,0
20230728,185100,25193034600,22800,22800,22800,22800,0
20230728,185000,25193034600,22800,22800,22800,22800,0
20230728,184900,25193034600,22800,22800,22800,22800,0
20230728,184800,25193034600,22800,22800,22800,22800,0
20230728,184700,25193034600,22800,22800,22800,22800,0
20230728,184600,25193034600,22800,22800,22800,22800,0
20230728,184500,25193034600,22800,22800,22800,22800,0
20230728,184400,25193034600,22800,22800,22800,22800,0
20230728,184300,25193034600,22800,22800,22800,22800,0
20230728,184200,25193034600,22800,22800,22800,22800,0
20230728,184100,25193034600,22800,22800,22800,22800,0
20230728,184000,25193034600,22800,22800,22800,22800,16441
20230728,183900,25193034600,22800,22800,22800,22800,0
20230728,183800,25193034600,22800,22800,22800,22800,0
20230728,183700,25193034600,22800,22800,22800,22800,0
20230728,183600,25193034600,22800,22800,22800,22800,0
20230728,183500,25193034600,22800,22800,22800,22800,0
20230728,183400,25193034600,22800,22800,22800,22800,0
20230728,183300,25193034600,22800,22800,22800,22800,0
20230728,183200,25193034600,22800,22800,22800,22800,0
20230728,183100,25193034600,22800,22800,22800,22800,0
20230728,183000,25193034600,22800,22800,22800,22800,0
20230728,182900,25193034600,22800,22800,22800,22800,0
20230728,182800,25193034600,22800,22800,22800,22800,0
20230728,182700,25193034600,22800,22800,22800,22800,0
20230728,182600,25193034600,22800,22800,22800,22800,0
20230728,182500,25193034600,22800,22800,22800,22800,0
20230728,182400,25193034600,22800,22800,22800,22800,0
20230728,182300,25193034600,22800,22800,22800,22800,0
20230728,182200,25193034600,22800,22800,22800,22800,0
20230728,182100,25193034600,22800,22800,22800,22800,0
20230728,182000,25193034600,22800,22800,22800,22800,0
20230728,181900,25193034600,22800,22800,22800,22800,0
20230728,181800,25193034600,22800,22800,22800,22800,0
20230728,181700,25193034600,22800,22800,22800,22800,0
20230728,181600,25193034600,22800,22800,22800,22800,0
20230728,181500,25193034600,22800,22800,22800,22800,0
20230728,181400,25193034600,22800,22800,22800,22800,0
20230728,181300,25193034600,22800,22800,22800,22800,0
20230728,181200,25193034600,22800,22800,22800,22800,0
20230728,181100,25193034600,22800,22800,22800,22800,0
20230728,181000,25193034600,22800,22800,22800,22800,16441
20230728,180900,25193034600,22800,22800,22800,22800,0
20230728,180800,25193034600,22800,22800,22800,22800,0
20230728,180700,25193034600,22800,22800,22800,22800,0
20230728,180600,25193034600,22800,22800,22800,22800,0
20230728,180500,25193034600,22800,22800,22800,22800,0
20230728,180400,25193034600,22800,22800,22800,22800,0
20230728,180300,25193034600,22800,22800,22800,22800,0
20230728,180200,25193034600,22800,22800,22800,22800,0
20230728,180100,25193034600,22800,22800,22800,22800,0
20230728,180000,25193034600,22800,22800,22800,22800,0
20230728,175900,25193034600,22800,22800,22800,22800,0
20230728,175800,25193034600,22800,22800,22800,22800,0
20230728,175700,25193034600,22800,22800,22800,22800,0
20230728,175600,25193034600,22800,22800,22800,22800,0
20230728,175500,25193034600,22800,22800,22800,22800,0
20230728,175400,25193034600,22800,22800,22800,22800,0
20230728,175300,25193034600,22800,22800,22800,22800,0
20230728,175200,25193034600,22800,22800,22800,22800,0
20230728,175100,25193034600,22800,22800,22800,22800,0
20230728,175000,25193034600,22800,22800,22800,22800,0
20230728,174900,25193034600,22800,22800,22800,22800,0
20230728,174800,25193034600,22800,22800,22800,22800,0
20230728,174700,25193034600,22800,22800,22800,22800,0
20230728,174600,25193034600,22800,22800,22800,22800,0
20230728,174500,25193034600,22800,22800,22800,22800,0
20230728,174400,25193034600,22800,22800,22800,22800,0
20230728,174300,25193034600,22800,22800,22800,22800,0
20230728,174200,25193034600,22800,22800,22800,22800,0
20230728,174100,25193034600,22800,22800,22800,22800,0
20230728,174000,25193034600,22800,22800,22800,22800,16441
20230728,173900,25193034600,22800,22800,22800,22800,0
20230728,173800,25193034600,22800,22800,22800,22800,0
20230728,173700,25193034600,22800,22800,22800,22800,0
20230728,173600,25193034600,22800,22800,22800,22800,0
20230728,173500,25193034600,22800,22800,22800,22800,0
20230728,173400,25193034600,22800,22800,22800,22800,0
20230728,173300,25193034600,22800,22800,22800,22800,0
20230728,173200,25193034600,22800,22800,22800,22800,0
20230728,173100,25193034600,22800,22800,22800,22800,0
20230728,173000,25193034600,22800,22800,22800,22800,0
20230728,172900,25193034600,22800,22800,22800,22800,0
20230728,172800,25193034600,22800,22800,22800,22800,0
20230728,172700,25193034600,22800,22800,22800,22800,0
20230728,172600,25193034600,22800,22800,22800,22800,0
20230728,172500,25193034600,22800,22800,22800,22800,0
20230728,172400,25193034600,22800,22800,22800,22800,0
20230728,172300,25193034600,22800,22800,22800,22800,0
20230728,172200,25193034600,22800,22800,22800,22800,0
20230728,172100,25193034600,22800,22800,22800,22800,0
20230728,172000,25193034600,22800,22800,22800,22800,0
20230728,171900,25193034600,22800,22800,22800,22800,0
20230728,171800,25193034600,22800,22800,22800,22800,0
20230728,171700,25193034600,22800,22800,22800,22800,0
20230728,171600,25193034600,22800,22800,22800,22800,0
20230728,171500,25193034600,22800,22800,22800,22800,0
20230728,171400,25193034600,22800,22800,22800,22800,0
20230728,171300,25193034600,22800,22800,22800,22800,0
20230728,171200,25193034600,22800,22800,22800,22800,0
20230728,171100,25193034600,22800,22800,22800,22800,0
20230728,171000,25193034600,22800,22800,22800,22800,16441
20230728,170900,25193034600,22800,22800,22800,22800,0
20230728,170800,25193034600,22800,22800,22800,22800,0
20230728,170700,25193034600,22800,22800,22800,22800,0
20230728,170600,25193034600,22800,22800,22800,22800,0
20230728,170500,25193034600,22800,22800,22800,22800,0
20230728,170400,25193034600,22800,22800,22800,22800,0
20230728,170300,25193034600,22800,22800,22800,22800,0
20230728,170200,25193034600,22800,22800,22800,22800,0
20230728,170100,25193034600,22800,22800,22800,22800,0
20230728,170000,25193034600,22800,22800,22800,22800,0
20230728,165900,25193034600,22800,22800,22800,22800,0
20230728,165800,25193034600,22800,22800,22800,22800,0
20230728,165700,25193034600,22800,22800,22800,22800,0
20230728,165600,25193034600,22800,22800,22800,22800,0
20230728,165500,25193034600,22800,22800,22800,22800,0
20230728,165400,25193034600,22800,22800,22800,22800,0
20230728,165300,25193034600,22800,22800,22800,22800,0
20230728,165200,25193034600,22800,22800,22800,22800,0
20230728,165100,25193034600,22800,22800,22800,22800,0
20230728,165000,25193034600,22800,22800,22800,22800,0
20230728,164900,25193034600,22800,22800,22800,22800,0
20230728,164800,25193034600,22800,22800,22800,22800,0
20230728,164700,25193034600,22800,22800,22800,22800,0
20230728,164600,25193034600,22800,22800,22800,22800,0
20230728,164500,25193034600,22800,22800,22800,22800,0
20230728,164400,25193034600,22800,22800,22800,22800,0
20230728,164300,25193034600,22800,22800,22800,22800,0
20230728,164200,25193034600,22800,22800,22800,22800,0
20230728,164100,25193034600,22800,22800,22800,22800,0
20230728,164000,25193034600,22800,22800,22800,22800,16441
20230728,163900,25193034600,22800,22800,22800,22800,0
20230728,163800,25193034600,22800,22800,22800,22800,0
20230728,163700,25193034600,22800,22800,22800,22800,0
20230728,163600,25193034600,22800,22800,22800,22800,0
20230728,163500,25193034600,22800,22800,22800,22800,0
20230728,163400,25193034600,22800,22800,22800,22800,0
20230728,163300,25193034600,22800,22800,22800,22800,0
20230728,163200,25193034600,22800,22800,22800,22800,0
20230728,163100,25193034600,22800,22800,22800,22800,0
20230728,163000,25193034600,22800,22800,22800,22800,0
20230728,162900,25193034600,22800,22800,22800,22800,0
20230728,162800,25193034600,22800,22800,22800,22800,0
20230728,162700,25193034600,22800,22800,22800,22800,0
20230728,162600,25193034600,22800,22800,22800,22800,0
20230728,162500,25193034600,22800,22800,22800,22800,0
20230728,162400,25193034600,22800,22800,22800,22800,0
20230728,162300,25193034600,22800,22800,22800,22800,0
20230728,162200,25193034600,22800,22800,22800,22800,0
20230728,162100,25193034600,22800,22800,22800,22800,0
20230728,162000,25193034600,22800,22800,22800,22800,0
20230728,161900,25193034600,22800,22800,22800,22800,0
20230728,161800,25193034600,22800,22800,22800,22800,0
20230728,161700,25193034600,22800,22800,22800,22800,0
20230728,161600,25193034600,22800,22800,22800,22800,0
20230728,161500,25193034600,22800,22800,22800,22800,0
20230728,161400,25193034600,22800,22800,22800,22800,0
20230728,161300,25193034600,22800,22800,22800,22800,0
20230728,161200,25193034600,22800,22800,22800,22800,0
20230728,161100,25193034600,22800,22800,22800,22800,0
20230728,161000,25193034600,22800,22800,22800,22800,16441
20230728,160900,25193034600,22800,22800,22800,22800,0
20230728,160800,25193034600,22800,22800,22800,22800,0
20230728,160700,25193034600,22800,22800,22800,22800,0
20230728,160600,25193034600,22800,22800,22800,22800,0
20230728,160500,25193034600,22800,22800,22800,22800,0
20230728,160400,25193034600,22800,22800,22800,22800,0
20230728,160300,25193034600,22800,22800,22800,22800,0
20230728,160200,25193034600,22800,22800,22800,22800,0
20230728,160100,25193034600,22800,22800,22800,22800,0
20230728,160000,25193034600,22800,22800,22800,22800,0
20230728,155900,25193034600,22800,22800,22800,22800,0
20230728,155800,25193034600,22800,22800,22800,22800,0
20230728,155700,25193034600,22800,22800,22800,22800,0
20230728,155600,25193034600,22800,22800,22800,22800,0
20230728,155500,25193034600,22800,22800,22800,22800,0
20230728,155400,25193034600,22800,22800,22800,22800,0
20230728,155300,25193034600,22800,22800,22800,22800,0
20230728,155200,25193034600,22800,22800,22800,22800,0
20230728,155100,25193034600,22800,22800,22800,22800,0
20230728,155000,25193034600,22800,22800,22800,22800,0
20230728,154900,25193034600,22800,22800,22800,22800,0
20230728,154800,25193034600,22800,22800,22800,22800,0
20230728,154700,25193034600,22800,22800,22800,22800,0
20230728,154600,25193034600,22800,22800,22800,22800,0
20230728,154500,25193034600,22800,22800,22800,22800,0
20230728,154400,25193034600,22800,22800,22800,22800,0
20230728,154300,25193034600,22800,22800,22800,22800,0
20230728,154200,25193034600,22800,22800,22800,22800,0
20230728,154100,25193034600,22800,22800,22800,22800,0
20230728,154000,25193034600,22800,22800,22800,22800,16441
20230728,153900,25193034600,22800,22800,22800,22800,0
20230728,153800,25193034600,22800,22800,22800,22800,0
20230728,153700,25193034600,22800,22800,22800,22800,0
20230728,153600,25193034600,22800,22800,22800,22800,0
20230728,153500,25193034600,22800,22800,22800,22800,0
20230728,153400,25193034600,22800,22800,22800,22800,0
20230728,153300,25193034600,22800,22800,22800,22800,0
20230728,153200,25193034600,22800,22800,22800,22800,0
20230728,153100,25193034600,22800,22800,22800,22800,0
20230728,153000,25193034600,22800,22800,22800,22800,16441
20230728,152900,24818179800,22800,22800,22800,22800,0
20230728,152800,24818179800,22800,22800,22800,22800,0
20230728,152700,24818179800,22800,22800,22800,22800,0
20230728,152600,24818179800,22800,22800,22800,22800,0
20230728,152500,24818179800,22800,22800,22800,22800,0
20230728,152400,24818179800,22800,22800,22800,22800,0
20230728,152300,24818179800,22800,22800,22800,22800,0
20230728,152200,24818179800,22800,22800,22800,22800,0
20230728,152100,24818179800,22800,22800,22800,22800,0
20230728,152000,24818179800,22800,22800,22800,22800,0
20230728,151900,24818179800,22800,22800,22900,22800,3371
20230728,151800,24741257600,22850,22850,22900,22800,1842
20230728,151700,24699166200,22800,22800,22850,22750,3520
20230728,151600,24618903850,22800,22850,22900,22750,6250
20230728,151500,24476270500,22850,22900,22950,22850,6701
20230728,151400,24322980300,22950,22950,22950,22900,1338
20230728,151300,24292301050,22950,22950,22950,22900,1558
20230728,151200,24256607000,22900,23000,23000,22900,1904
20230728,151100,24212927100,23000,23000,23000,22950,1933
20230728,151000,24168527000,23000,23000,23000,22950,1074
20230728,150900,24143855900,22950,23000,23000,22950,1478
20230728,150800,24109932850,22950,22950,23000,22950,755
20230728,150700,24092596400,22950,23000,23000,22950,1707
20230728,150600,24053390950,22950,22950,23000,22950,1758
20230728,150500,24013039000,22950,22950,23000,22900,2116
20230728,150400,23964473450,22950,23000,23000,22950,823
20230728,150300,23945554450,23000,22950,23000,22950,261
20230728,150200,23939552900,23000,22950,23000,22950,918
20230728,150100,23918480950,23000,22950,23000,22900,1246
20230728,150000,23889833050,22900,22950,23000,22900,1268
20230728,145900,23860763300,22950,22900,22950,22900,2995
20230728,145800,23792048500,22950,22950,22950,22900,2129
20230728,145700,23743208600,22950,23000,23000,22950,1864
20230728,145600,23700423700,22950,23000,23000,22950,2461
20230728,145500,23643836900,23000,23000,23050,23000,941
20230728,145400,23622178950,23000,23000,23050,23000,1409
20230728,145300,23589768850,23000,23000,23050,23000,1443
20230728,145200,23556571950,23000,22950,23050,22950,3822
20230728,145100,23468744250,23000,22950,23000,22950,1433
20230728,145000,23435825850,22950,23000,23050,22950,1254
20230728,144900,23406998950,23000,23000,23050,22950,4211
20230728,144800,23310143450,23000,23050,23050,23000,6962
20230728,144700,23149701000,23050,23000,23050,23000,413
20230728,144600,23140195550,23050,23000,23050,23000,239
20230728,144500,23134693900,23050,23050,23050,23000,3296
20230728,144400,23058732000,23050,23000,23050,22950,797
20230728,144300,23040402150,23000,23000,23000,22950,606
20230728,144200,23026469250,23050,23050,23050,23000,226
20230728,144100,23021267200,23000,23050,23050,23000,526
20230728,144000,23009167650,23000,23000,23050,22950,721
20230728,143900,22992575500,23000,23000,23100,22950,3081
20230728,143800,22921634150,23000,23050,23100,23000,1512
20230728,143700,22886791500,23050,23150,23150,23050,2366
20230728,143600,22832167600,23150,23000,23200,23000,3632
20230728,143500,22748135200,23050,23100,23100,23050,2298
20230728,143400,22695115700,23100,23100,23100,23050,902
20230728,143300,22674307600,23050,23000,23100,22950,1328
20230728,143200,22643729000,22950,23150,23150,22950,6989
20230728,143100,22482476600,23150,23100,23150,23050,2342
20230728,143000,22428394200,23050,23050,23100,23050,3096
20230728,142900,22356985250,23050,23000,23050,22950,7375
20230728,142800,22187365400,22950,22950,23000,22950,1115
20230728,142700,22161768350,22950,22950,23000,22950,1379
20230728,142600,22130110300,22950,22850,22950,22850,3368
20230728,142500,22052899050,22850,22850,22900,22800,590
20230728,142400,22039417950,22850,22850,22850,22800,1696
20230728,142300,22000672150,22800,22800,22850,22750,1061
20230728,142200,21976470150,22800,22800,22850,22800,259
20230728,142100,21970562050,22800,22800,22850,22750,1215
20230728,142000,21942862100,22800,22750,22850,22700,1849
20230728,141900,21900814150,22750,22750,22800,22750,1501
20230728,141800,21866660550,22750,22800,22800,22750,607
20230728,141700,21852824250,22800,22800,22850,22750,767
20230728,141600,21835334500,22850,22800,22850,22800,255
20230728,141500,21829517950,22850,22850,22850,22800,847
20230728,141400,21810197000,22850,22850,22900,22800,3213
20230728,141300,21736885900,22850,22750,22850,22750,1511
20230728,141200,21702482850,22750,22750,22800,22750,1265
20230728,141100,21673667400,22800,22750,22800,22650,967
20230728,141000,21651666950,22650,22750,22800,22650,2810
20230728,140900,21587893150,22750,22800,22850,22750,2014
20230728,140800,21542051100,22800,22900,22900,22800,1122
20230728,140700,21516389850,22850,22850,22850,22750,1932
20230728,140600,21472280750,22800,22800,22850,22800,1044
20230728,140500,21448456450,22800,22850,22900,22750,2098
20230728,140400,21400588450,22900,22850,22900,22800,3535
20230728,140300,21319812950,22850,22850,22900,22850,616
20230728,140200,21305733150,22950,22850,22950,22850,840
20230728,140100,21286508200,22850,22900,22950,22850,454
20230728,140000,21276117550,22900,22900,22950,22850,901
20230728,135900,21255494250,22900,22950,23000,22850,1095
20230728,135800,21230396350,22950,22950,23000,22950,431
20230728,135700,21220494400,22900,22900,23000,22900,1407
20230728,135600,21188233850,22900,22950,23000,22900,2416
20230728,135500,21132878750,22950,23000,23000,22950,1364
20230728,135400,21101536800,23000,23000,23000,22950,570
20230728,135300,21088427950,23000,23000,23000,23000,207
20230728,135200,21083666950,22950,23000,23050,22950,1015
20230728,135100,21060337650,22950,22950,23000,22900,1598
20230728,135000,21023703300,22950,22950,23000,22900,646
20230728,134900,21008876800,22950,22900,23000,22900,1695
20230728,134800,20969914950,22900,22950,23000,22900,1272
20230728,134700,20940764850,23000,23050,23050,22850,9175
20230728,134600,20730104100,23050,23100,23150,23050,3727
20230728,134500,20644021550,23100,23150,23150,23100,4152
20230728,134400,20548095550,23100,23100,23150,23100,2903
20230728,134300,20480956700,23150,23100,23150,23050,6561
20230728,134200,20329416250,23050,23000,23100,23000,3601
20230728,134100,20246427200,23050,23000,23100,23000,7919
20230728,134000,20063971900,23000,23100,23150,23000,4079
20230728,133900,19969843650,23050,23100,23100,23050,6667
20230728,133800,19815871050,23100,22950,23100,22950,13829
20230728,133700,19497380300,23000,22900,23000,22850,3952
20230728,133600,19406882700,22900,22900,22950,22850,1856
20230728,133500,19364401800,22900,22900,22950,22900,883
20230728,133400,19344181000,22900,22800,22900,22800,1366
20230728,133300,19313022050,22750,22850,22900,22700,3134
20230728,133200,19241616450,22850,22950,23000,22800,2725
20230728,133100,19179187100,23000,22900,23000,22900,3986
20230728,133000,19087744500,22900,23000,23000,22900,4744
20230728,132900,18978848850,23000,22950,23000,22850,3099
20230728,132800,18907747250,22950,22800,22950,22750,4536
20230728,132700,18804045550,22800,22750,22850,22750,1215
20230728,132600,18776352900,22750,22800,22800,22550,3625
20230728,132500,18693936450,22800,22750,22900,22750,6288
20230728,132400,18550356550,22750,22750,22750,22700,2792
20230728,132300,18486860650,22750,22700,22750,22700,1061
20230728,132200,18462758550,22700,22600,22750,22550,8882
20230728,132100,18261490450,22600,22550,22600,22550,457
20230728,132000,18251167500,22550,22500,22600,22500,1134
20230728,131900,18225605750,22500,22500,22500,22450,259
20230728,131800,18219780850,22450,22500,22500,22450,367
20230728,131700,18211523950,22450,22450,22500,22450,882
20230728,131600,18191723000,22450,22400,22450,22400,300
20230728,131500,18184989050,22400,22450,22500,22350,1887
20230728,131400,18142703450,22450,22450,22500,22450,493
20230728,131300,18131631200,22450,22500,22500,22450,623
20230728,131200,18117644700,22450,22400,22450,22400,928
20230728,131100,18096821100,22450,22450,22450,22400,356
20230728,131000,18088838550,22500,22400,22500,22400,128
20230728,130900,18085969800,22400,22350,22400,22300,776
20230728,130800,18068618800,22350,22300,22400,22300,485
20230728,130700,18057777900,22300,22300,22350,22300,1456
20230728,130600,18025278400,22300,22300,22350,22300,1028
20230728,130500,18002334600,22300,22400,22400,22300,1190
20230728,130400,17975755350,22400,22350,22400,22350,783
20230728,130300,17958245300,22350,22450,22450,22350,732
20230728,130200,17941868600,22450,22450,22500,22350,746
20230728,130100,17925157200,22450,22450,22450,22400,1040
20230728,130000,17901832600,22500,22500,22500,22500,1462
20230728,125900,17868937600,22500,22550,22550,22500,203
20230728,125800,17864362300,22550,22550,22600,22550,470
20230728,125700,17853763400,22500,22550,22650,22500,2654
20230728,125600,17793844750,22500,22600,22600,22500,2829
20230728,125500,17729941000,22600,22600,22650,22550,2398
20230728,125400,17675726300,22550,22400,22550,22400,1977
20230728,125300,17631241050,22400,22250,22450,22250,4110
20230728,125200,17539500150,22250,22300,22300,22250,388
20230728,125100,17530865650,22300,22250,22300,22250,612
20230728,125000,17517242950,22200,22250,22250,22150,4862
20230728,124900,17409309350,22250,22300,22300,22250,1955
20230728,124800,17365712900,22350,22300,22350,22300,395
20230728,124700,17356898850,22300,22300,22350,22300,764
20230728,124600,17339858250,22300,22300,22350,22250,355
20230728,124500,17331952900,22300,22450,22450,22300,7048
20230728,124400,17174197250,22450,22450,22500,22450,1368
20230728,124300,17143479700,22450,22450,22500,22450,373
20230728,124200,17135105800,22450,22400,22500,22400,1186
20230728,124100,17108511300,22400,22450,22450,22400,1222
20230728,124000,17081138150,22450,22450,22450,22400,381
20230728,123900,17072587200,22450,22450,22450,22450,144
20230728,123800,17069354400,22450,22450,22500,22400,997
20230728,123700,17046991050,22450,22500,22500,22400,1075
20230728,123600,17022842300,22500,22400,22600,22400,1917
20230728,123500,16979668750,22400,22450,22500,22400,2175
20230728,123400,16930897100,22500,22500,22500,22450,884
20230728,123300,16911046150,22450,22450,22500,22450,95
20230728,123200,16908911100,22450,22500,22550,22450,1682
20230728,123100,16871109150,22550,22500,22550,22500,334
20230728,123000,16863582300,22500,22500,22500,22500,387
20230728,122900,16854874800,22500,22500,22500,22500,832
20230728,122800,16836154800,22500,22600,22650,22500,710
20230728,122700,16820168000,22600,22650,22700,22600,1263
20230728,122600,16791593850,22650,22650,22650,22600,970
20230728,122500,16769623500,22650,22700,22750,22550,7715
20230728,122400,16595565500,22700,22750,22750,22700,2677
20230728,122300,16534790200,22750,22500,22750,22450,9956
20230728,122200,16309470950,22500,22450,22500,22450,35
20230728,122100,16308684450,22500,22400,22500,22400,1107
20230728,122000,16283834400,22350,22350,22350,22350,458
20230728,121900,16273598100,22350,22350,22350,22300,221
20230728,121800,16268659350,22300,22300,22400,22300,407
20230728,121700,16259580600,22250,22200,22300,22200,1047
20230728,121600,16236255700,22300,22300,22300,22150,4573
20230728,121500,16134609300,22350,22400,22400,22350,891
20230728,121400,16114682850,22450,22400,22450,22400,1096
20230728,121300,16090130200,22450,22450,22500,22450,1074
20230728,121200,16066008700,22500,22500,22550,22500,521
20230728,121100,16054285650,22500,22500,22500,22500,2095
20230728,121000,16007148150,22500,22500,22550,22450,217
20230728,120900,16002274650,22450,22550,22550,22450,2032
20230728,120800,15956572050,22600,22550,22600,22500,893
20230728,120700,15936458400,22550,22600,22600,22550,683
20230728,120600,15921030750,22600,22550,22650,22500,1672
20230728,120500,15883271800,22550,22500,22600,22500,1391
20230728,120400,15851898400,22500,22550,22550,22500,833
20230728,120300,15833155100,22550,22550,22550,22500,130
20230728,120200,15830226850,22500,22500,22550,22450,1237
20230728,120100,15802420450,22450,22400,22500,22400,1585
20230728,120000,15766879300,22450,22500,22500,22400,1383
20230728,115900,15735832950,22400,22500,22500,22400,109
20230728,115800,15733385850,22500,22450,22550,22400,584
20230728,115700,15720271300,22450,22500,22500,22400,1215
20230728,115600,15693049300,22450,22450,22500,22450,486
20230728,115500,15682137100,22450,22550,22550,22450,1164
20230728,115400,15655949150,22550,22550,22550,22450,3619
20230728,115300,15574544600,22500,22550,22600,22500,2238
20230728,115200,15524084550,22600,22600,22650,22550,1097
20230728,115100,15499279150,22600,22650,22650,22600,2323
20230728,115000,15446760300,22650,22550,22650,22550,618
20230728,114900,15432814900,22550,22550,22650,22550,557
20230728,114800,15420235050,22550,22600,22650,22550,944
20230728,114700,15398901600,22550,22500,22650,22500,1772
20230728,114600,15358924500,22500,22400,22500,22400,2374
20230728,114500,15305649500,22450,22550,22550,22450,1798
20230728,114400,15265212700,22550,22600,22600,22500,466
20230728,114300,15254724050,22500,22550,22600,22500,1773
20230728,114200,15214723100,22550,22550,22550,22500,368
20230728,114100,15206433150,22550,22500,22550,22500,1726
20230728,114000,15167583750,22450,22450,22500,22450,3138
20230728,113900,15097133650,22450,22450,22550,22450,1213
20230728,113800,15069888250,22450,22600,22600,22450,1746
20230728,113700,15030555650,22600,22350,22600,22350,1333
20230728,113600,15000629200,22350,22700,22700,22350,4582
20230728,113500,14897873400,22700,22700,22750,22650,1780
20230728,113400,14857466250,22750,22700,22750,22700,5482
20230728,113300,14732877900,22700,22800,22850,22700,3272
20230728,113200,14658476800,22850,22850,22900,22800,6332
20230728,113100,14513778650,22850,22750,22850,22700,3548
20230728,113000,14432942200,22750,22700,22750,22700,3994
20230728,112900,14342183100,22750,22650,22800,22650,7330
20230728,112800,14175494150,22650,22650,22700,22650,5614
20230728,112700,14048333150,22650,22500,22650,22500,3657
20230728,112600,13965786500,22500,22500,22550,22450,5352
20230728,112500,13845398400,22500,22450,22550,22450,658
20230728,112400,13830594050,22450,22550,22550,22300,3793
20230728,112300,13745717250,22550,22300,22550,22300,774
20230728,112200,13728408450,22250,22300,22350,22250,818
20230728,112100,13710173350,22300,22550,22600,22300,5027
20230728,112000,13597367150,22550,22550,22650,22450,4739
20230728,111900,13490539350,22600,22650,22700,22550,5796
20230728,111800,13359364750,22650,22500,22650,22450,4357
20230728,111700,13261077750,22500,22250,22500,22200,3362
20230728,111600,13185879350,22250,22100,22250,22100,2228
20230728,111500,13136533850,22100,22000,22200,22000,6605
20230728,111400,12990668450,22000,22200,22250,22000,8242
20230728,111300,12808318450,22200,22250,22300,22150,4897
20230728,111200,12699522600,22200,22300,22350,22200,9014
20230728,111100,12498750650,22300,22450,22500,22300,12935
20230728,111000,12208874050,22450,22750,22800,22450,18824
20230728,110900,11782806600,22750,23000,23050,22600,20585
20230728,110800,11311536600,23050,22650,23200,22650,49706
20230728,110700,10169937150,22650,22300,22800,22300,25737
20230728,110600,9592268700,22300,22300,22350,22200,12383
20230728,110500,9316131750,22300,22300,22300,22300,0
20230728,110400,9316131750,22300,22300,22300,22250,2587
20230728,110300,9258451650,22300,22100,22300,22100,12739
20230728,110200,8975407050,22150,21950,22150,21950,6091
20230728,110100,8841111400,21950,21950,21950,21900,715
20230728,110000,8825423700,21950,21900,21950,21850,1520
20230728,105900,8792083000,21900,21850,21950,21850,1534
20230728,105800,8758488200,21850,21850,21900,21850,257
20230728,105700,8752867550,21800,21850,21900,21800,346
20230728,105600,8745312000,21800,21850,21850,21800,1341
20230728,105500,8716033650,21850,21900,21900,21850,371
20230728,105400,8707914950,21900,21900,21900,21850,932
20230728,105300,8687548600,21850,21800,21850,21800,642
20230728,105200,8673526000,21850,21850,21900,21800,816
20230728,105100,8655709800,21850,21850,21900,21750,1830
20230728,105000,8615797600,21850,21800,21850,21750,446
20230728,104900,8606077550,21800,21800,21800,21800,1917
20230728,104800,8564286950,21850,21800,21850,21800,364
20230728,104700,8556351250,21800,21850,21850,21800,1317
20230728,104600,8527640550,21850,21800,21900,21800,1332
20230728,104500,8498513250,21800,21800,21850,21800,563
20230728,104400,8486238350,21800,21800,21850,21700,1035
20230728,104300,8463677150,21850,21700,21850,21650,587
20230728,104200,8450910650,21650,21650,21750,21650,1840
20230728,104100,8411059850,21600,21550,21600,21550,427
20230728,104000,8401837700,21550,21600,21600,21550,1835
20230728,103900,8362202550,21650,21750,21800,21650,2220
20230728,103800,8314052350,21750,21750,21800,21750,379
20230728,103700,8305807700,21750,21750,21750,21700,1449
20230728,103600,8274322250,21800,21750,21800,21750,1356
20230728,103500,8244822100,21750,21700,21750,21650,253
20230728,103400,8239329000,21700,21700,21750,21650,1138
20230728,103300,8214659050,21700,21650,21700,21650,674
20230728,103200,8200038750,21650,21650,21700,21650,503
20230728,103100,8189136100,21650,21600,21700,21550,353
20230728,103000,8181510100,21700,21650,21700,21550,594
20230728,102900,8168663650,21650,21550,21700,21550,362
20230728,102800,8160850250,21550,21700,21700,21550,554
20230728,102700,8148871700,21700,21750,21850,21650,700
20230728,102600,8133664550,21700,21550,21700,21400,4754
20230728,102500,8031582050,21550,21550,21600,21450,4736
20230728,102400,7929717550,21600,21750,21800,21600,3319
20230728,102300,7857705900,21750,21900,21950,21750,1957
20230728,102200,7815013450,21950,22000,22000,21850,2944
20230728,102100,7750534250,22000,22100,22100,22000,5424
20230728,102000,7630994900,22100,22000,22150,22000,4837
20230728,101900,7524161000,22000,21950,22000,21900,1550
20230728,101800,7490084050,21950,21900,21950,21850,3143
20230728,101700,7421335150,21900,21900,21950,21850,3821
20230728,101600,7337655950,21850,21850,21950,21800,2042
20230728,101500,7293032300,21800,21800,21900,21800,1181
20230728,101400,7267258400,21800,22100,22100,21750,11368
20230728,101300,7017292600,22050,21900,22150,21900,19293
20230728,101200,6592725650,21900,21550,21950,21550,16985
20230728,101100,6223149100,21600,21600,21600,21550,1462
20230728,101000,6191609000,21600,21600,21650,21600,2498
20230728,100900,6137651950,21600,21600,21650,21450,1935
20230728,100800,6095881700,21650,21400,21650,21400,5190
20230728,100700,5983956200,21500,21400,21500,21350,986
20230728,100600,5962835350,21350,21450,21450,21350,407
20230728,100500,5954131450,21450,21400,21450,21350,704
20230728,100400,5939054350,21350,21350,21400,21350,396
20230728,100300,5930599700,21350,21400,21450,21350,1493
20230728,100200,5898707550,21450,21450,21500,21400,978
20230728,100100,5877742750,21450,21500,21500,21450,1220
20230728,100000,5851551750,21500,21550,21550,21450,3061
20230728,095900,5785769250,21500,21500,21550,21500,1237
20230728,095800,5759160900,21550,21600,21600,21500,1688
20230728,095700,5722767800,21600,21550,21600,21500,844
20230728,095600,5704578700,21550,21400,21550,21400,1735
20230728,095500,5667327100,21400,21350,21450,21350,1424
20230728,095400,5636860700,21350,21550,21550,21300,4561
20230728,095300,5538943450,21550,21600,21600,21550,2819
20230728,095200,5478089550,21600,21600,21650,21550,3181
20230728,095100,5409381550,21600,21500,21650,21500,4995
20230728,095000,5301754300,21650,21600,21650,21500,10336
20230728,094900,5078771150,21600,21300,21600,21300,10603
20230728,094800,4852117100,21250,21200,21250,21050,4237
20230728,094700,4762464700,21150,21150,21200,21100,867
20230728,094600,4744138200,21200,21300,21300,21100,2897
20230728,094500,4682819600,21300,21300,21400,21300,1143
20230728,094400,4658445850,21300,21350,21350,21300,1776
20230728,094300,4620582450,21350,21350,21400,21300,217
20230728,094200,4615943000,21300,21150,21300,21150,1409
20230728,094100,4585987750,21050,21350,21400,21050,1700
20230728,094000,4549840350,21350,21400,21450,21350,2545
20230728,093900,4495421200,21350,21250,21350,21100,1613
20230728,093800,4461076750,21100,21100,21250,21000,3039
20230728,093700,4396889000,21100,21100,21100,20950,2389
20230728,093600,4346695600,21000,21050,21100,20850,9184
20230728,093500,4154144300,21050,21250,21250,21050,6004
20230728,093400,4027052000,21200,21400,21400,21200,5069
20230728,093300,3919061750,21450,21550,21600,21400,2038
20230728,093200,3875270050,21550,21400,21600,21400,2071
20230728,093100,3830785100,21350,21450,21450,21300,3681
20230728,093000,3752036350,21450,21400,21600,21350,1262
20230728,092900,3724971000,21350,21700,21700,21300,6596
20230728,092800,3583706550,21600,21750,21800,21600,2701
20230728,092700,3525160900,21750,21800,21800,21750,2384
20230728,092600,3473287450,21800,21750,21850,21750,4368
20230728,092500,3378061250,21750,21700,21800,21650,2580
20230728,092400,3321950800,21750,21850,21900,21700,6319
20230728,092300,3183977150,21900,21750,21900,21750,7719
20230728,092200,3015456650,21750,21800,21800,21650,4409
20230728,092100,2919540950,21800,21450,21800,21450,3259
20230728,092000,2848950350,21350,21250,21500,21000,4826
20230728,091900,2746306050,21250,21450,21450,21250,3470
20230728,091800,2672292400,21400,21550,21550,21400,4525
20230728,091700,2575101950,21550,21750,21750,21550,4252
20230728,091600,2483140850,21750,21700,21800,21650,5173
20230728,091500,2370789100,21750,21650,21750,21600,5986
20230728,091400,2240892400,21600,21500,21600,21500,8747
20230728,091300,2052498600,21450,21200,21550,21150,4106
20230728,091200,1964616550,21200,20950,21300,20950,3719
20230728,091100,1885808050,20950,20950,21100,20800,2449
20230728,091000,1834650650,20950,20850,20950,20800,2491
20230728,090900,1782660300,20800,20650,20850,20600,2932
20230728,090800,1722032100,20650,20700,20800,20550,4577
20230728,090700,1627436500,20700,20850,20950,20700,6621
20230728,090600,1489568450,20850,21200,21250,20800,7982
20230728,090500,1321301800,21250,21200,21250,21150,2824
20230728,090400,1261470500,21250,21300,21400,21150,9856
20230728,090300,1052464200,21250,21800,21800,21200,8893
20230728,090200,860887400,21800,21750,22000,21600,18140
20230728,090100,464652800,21750,21050,21750,21050,10453
20230728,090000,240957650,21050,20300,21100,20300,11432