KissMeData/033270/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,190700,1986463050,27200,27200,27200,27200,1222
20230731,190600,1986463050,27200,27200,27200,27200,0
20230731,190500,1986463050,27200,27200,27200,27200,0
20230731,190400,1986463050,27200,27200,27200,27200,0
20230731,190300,1986463050,27200,27200,27200,27200,0
20230731,190200,1986463050,27200,27200,27200,27200,0
20230731,190100,1986463050,27200,27200,27200,27200,0
20230731,190000,1986463050,27200,27200,27200,27200,0
20230731,185900,1986463050,27200,27200,27200,27200,0
20230731,185800,1986463050,27200,27200,27200,27200,0
20230731,185700,1986463050,27200,27200,27200,27200,0
20230731,185600,1986463050,27200,27200,27200,27200,0
20230731,185500,1986463050,27200,27200,27200,27200,0
20230731,185400,1986463050,27200,27200,27200,27200,0
20230731,185300,1986463050,27200,27200,27200,27200,0
20230731,185200,1986463050,27200,27200,27200,27200,0
20230731,185100,1986463050,27200,27200,27200,27200,0
20230731,185000,1986463050,27200,27200,27200,27200,0
20230731,184900,1986463050,27200,27200,27200,27200,0
20230731,184800,1986463050,27200,27200,27200,27200,0
20230731,184700,1986463050,27200,27200,27200,27200,0
20230731,184600,1986463050,27200,27200,27200,27200,0
20230731,184500,1986463050,27200,27200,27200,27200,0
20230731,184400,1986463050,27200,27200,27200,27200,0
20230731,184300,1986463050,27200,27200,27200,27200,0
20230731,184200,1986463050,27200,27200,27200,27200,0
20230731,184100,1986463050,27200,27200,27200,27200,0
20230731,184000,1986463050,27200,27200,27200,27200,0
20230731,183900,1986463050,27200,27200,27200,27200,0
20230731,183800,1986463050,27200,27200,27200,27200,0
20230731,183700,1986463050,27200,27200,27200,27200,1222
20230731,183600,1986463050,27200,27200,27200,27200,0
20230731,183500,1986463050,27200,27200,27200,27200,0
20230731,183400,1986463050,27200,27200,27200,27200,0
20230731,183300,1986463050,27200,27200,27200,27200,0
20230731,183200,1986463050,27200,27200,27200,27200,0
20230731,183100,1986463050,27200,27200,27200,27200,0
20230731,183000,1986463050,27200,27200,27200,27200,0
20230731,182900,1986463050,27200,27200,27200,27200,0
20230731,182800,1986463050,27200,27200,27200,27200,0
20230731,182700,1986463050,27200,27200,27200,27200,0
20230731,182600,1986463050,27200,27200,27200,27200,0
20230731,182500,1986463050,27200,27200,27200,27200,0
20230731,182400,1986463050,27200,27200,27200,27200,0
20230731,182300,1986463050,27200,27200,27200,27200,0
20230731,182200,1986463050,27200,27200,27200,27200,0
20230731,182100,1986463050,27200,27200,27200,27200,0
20230731,182000,1986463050,27200,27200,27200,27200,0
20230731,181900,1986463050,27200,27200,27200,27200,0
20230731,181800,1986463050,27200,27200,27200,27200,0
20230731,181700,1986463050,27200,27200,27200,27200,0
20230731,181600,1986463050,27200,27200,27200,27200,0
20230731,181500,1986463050,27200,27200,27200,27200,0
20230731,181400,1986463050,27200,27200,27200,27200,0
20230731,181300,1986463050,27200,27200,27200,27200,0
20230731,181200,1986463050,27200,27200,27200,27200,0
20230731,181100,1986463050,27200,27200,27200,27200,0
20230731,181000,1986463050,27200,27200,27200,27200,0
20230731,180900,1986463050,27200,27200,27200,27200,0
20230731,180800,1986463050,27200,27200,27200,27200,0
20230731,180700,1986463050,27200,27200,27200,27200,1222
20230731,180600,1986463050,27200,27200,27200,27200,0
20230731,180500,1986463050,27200,27200,27200,27200,0
20230731,180400,1986463050,27200,27200,27200,27200,0
20230731,180300,1986463050,27200,27200,27200,27200,0
20230731,180200,1986463050,27200,27200,27200,27200,0
20230731,180100,1986463050,27200,27200,27200,27200,0
20230731,180000,1986463050,27200,27200,27200,27200,0
20230731,175900,1986463050,27200,27200,27200,27200,0
20230731,175800,1986463050,27200,27200,27200,27200,0
20230731,175700,1986463050,27200,27200,27200,27200,0
20230731,175600,1986463050,27200,27200,27200,27200,0
20230731,175500,1986463050,27200,27200,27200,27200,0
20230731,175400,1986463050,27200,27200,27200,27200,0
20230731,175300,1986463050,27200,27200,27200,27200,0
20230731,175200,1986463050,27200,27200,27200,27200,0
20230731,175100,1986463050,27200,27200,27200,27200,0
20230731,175000,1986463050,27200,27200,27200,27200,0
20230731,174900,1986463050,27200,27200,27200,27200,0
20230731,174800,1986463050,27200,27200,27200,27200,0
20230731,174700,1986463050,27200,27200,27200,27200,0
20230731,174600,1986463050,27200,27200,27200,27200,0
20230731,174500,1986463050,27200,27200,27200,27200,0
20230731,174400,1986463050,27200,27200,27200,27200,0
20230731,174300,1986463050,27200,27200,27200,27200,0
20230731,174200,1986463050,27200,27200,27200,27200,0
20230731,174100,1986463050,27200,27200,27200,27200,0
20230731,174000,1986463050,27200,27200,27200,27200,0
20230731,173900,1986463050,27200,27200,27200,27200,0
20230731,173800,1986463050,27200,27200,27200,27200,0
20230731,173700,1986463050,27200,27200,27200,27200,1222
20230731,173600,1986463050,27200,27200,27200,27200,0
20230731,173500,1986463050,27200,27200,27200,27200,0
20230731,173400,1986463050,27200,27200,27200,27200,0
20230731,173300,1986463050,27200,27200,27200,27200,0
20230731,173200,1986463050,27200,27200,27200,27200,0
20230731,173100,1986463050,27200,27200,27200,27200,0
20230731,173000,1986463050,27200,27200,27200,27200,0
20230731,172900,1986463050,27200,27200,27200,27200,0
20230731,172800,1986463050,27200,27200,27200,27200,0
20230731,172700,1986463050,27200,27200,27200,27200,0
20230731,172600,1986463050,27200,27200,27200,27200,0
20230731,172500,1986463050,27200,27200,27200,27200,0
20230731,172400,1986463050,27200,27200,27200,27200,0
20230731,172300,1986463050,27200,27200,27200,27200,0
20230731,172200,1986463050,27200,27200,27200,27200,0
20230731,172100,1986463050,27200,27200,27200,27200,0
20230731,172000,1986463050,27200,27200,27200,27200,0
20230731,171900,1986463050,27200,27200,27200,27200,0
20230731,171800,1986463050,27200,27200,27200,27200,0
20230731,171700,1986463050,27200,27200,27200,27200,0
20230731,171600,1986463050,27200,27200,27200,27200,0
20230731,171500,1986463050,27200,27200,27200,27200,0
20230731,171400,1986463050,27200,27200,27200,27200,0
20230731,171300,1986463050,27200,27200,27200,27200,0
20230731,171200,1986463050,27200,27200,27200,27200,0
20230731,171100,1986463050,27200,27200,27200,27200,0
20230731,171000,1986463050,27200,27200,27200,27200,0
20230731,170900,1986463050,27200,27200,27200,27200,0
20230731,170800,1986463050,27200,27200,27200,27200,0
20230731,170700,1986463050,27200,27200,27200,27200,1222
20230731,170600,1986463050,27200,27200,27200,27200,0
20230731,170500,1986463050,27200,27200,27200,27200,0
20230731,170400,1986463050,27200,27200,27200,27200,0
20230731,170300,1986463050,27200,27200,27200,27200,0
20230731,170200,1986463050,27200,27200,27200,27200,0
20230731,170100,1986463050,27200,27200,27200,27200,0
20230731,170000,1986463050,27200,27200,27200,27200,0
20230731,165900,1986463050,27200,27200,27200,27200,0
20230731,165800,1986463050,27200,27200,27200,27200,0
20230731,165700,1986463050,27200,27200,27200,27200,0
20230731,165600,1986463050,27200,27200,27200,27200,0
20230731,165500,1986463050,27200,27200,27200,27200,0
20230731,165400,1986463050,27200,27200,27200,27200,0
20230731,165300,1986463050,27200,27200,27200,27200,0
20230731,165200,1986463050,27200,27200,27200,27200,0
20230731,165100,1986463050,27200,27200,27200,27200,0
20230731,165000,1986463050,27200,27200,27200,27200,0
20230731,164900,1986463050,27200,27200,27200,27200,0
20230731,164800,1986463050,27200,27200,27200,27200,0
20230731,164700,1986463050,27200,27200,27200,27200,0
20230731,164600,1986463050,27200,27200,27200,27200,0
20230731,164500,1986463050,27200,27200,27200,27200,0
20230731,164400,1986463050,27200,27200,27200,27200,0
20230731,164300,1986463050,27200,27200,27200,27200,0
20230731,164200,1986463050,27200,27200,27200,27200,0
20230731,164100,1986463050,27200,27200,27200,27200,0
20230731,164000,1986463050,27200,27200,27200,27200,0
20230731,163900,1986463050,27200,27200,27200,27200,0
20230731,163800,1986463050,27200,27200,27200,27200,0
20230731,163700,1986463050,27200,27200,27200,27200,1222
20230731,163600,1986463050,27200,27200,27200,27200,0
20230731,163500,1986463050,27200,27200,27200,27200,0
20230731,163400,1986463050,27200,27200,27200,27200,0
20230731,163300,1986463050,27200,27200,27200,27200,0
20230731,163200,1986463050,27200,27200,27200,27200,0
20230731,163100,1986463050,27200,27200,27200,27200,0
20230731,163000,1986463050,27200,27200,27200,27200,0
20230731,162900,1986463050,27200,27200,27200,27200,0
20230731,162800,1986463050,27200,27200,27200,27200,0
20230731,162700,1986463050,27200,27200,27200,27200,0
20230731,162600,1986463050,27200,27200,27200,27200,0
20230731,162500,1986463050,27200,27200,27200,27200,0
20230731,162400,1986463050,27200,27200,27200,27200,0
20230731,162300,1986463050,27200,27200,27200,27200,0
20230731,162200,1986463050,27200,27200,27200,27200,0
20230731,162100,1986463050,27200,27200,27200,27200,0
20230731,162000,1986463050,27200,27200,27200,27200,0
20230731,161900,1986463050,27200,27200,27200,27200,0
20230731,161800,1986463050,27200,27200,27200,27200,0
20230731,161700,1986463050,27200,27200,27200,27200,0
20230731,161600,1986463050,27200,27200,27200,27200,0
20230731,161500,1986463050,27200,27200,27200,27200,0
20230731,161400,1986463050,27200,27200,27200,27200,0
20230731,161300,1986463050,27200,27200,27200,27200,0
20230731,161200,1986463050,27200,27200,27200,27200,0
20230731,161100,1986463050,27200,27200,27200,27200,0
20230731,161000,1986463050,27200,27200,27200,27200,0
20230731,160900,1986463050,27200,27200,27200,27200,0
20230731,160800,1986463050,27200,27200,27200,27200,0
20230731,160700,1986463050,27200,27200,27200,27200,1222
20230731,160600,1986463050,27200,27200,27200,27200,0
20230731,160500,1986463050,27200,27200,27200,27200,0
20230731,160400,1986463050,27200,27200,27200,27200,0
20230731,160300,1986463050,27200,27200,27200,27200,0
20230731,160200,1986463050,27200,27200,27200,27200,0
20230731,160100,1986463050,27200,27200,27200,27200,0
20230731,160000,1986463050,27200,27200,27200,27200,0
20230731,155900,1986463050,27200,27200,27200,27200,0
20230731,155800,1986463050,27200,27200,27200,27200,0
20230731,155700,1986463050,27200,27200,27200,27200,0
20230731,155600,1986463050,27200,27200,27200,27200,0
20230731,155500,1986463050,27200,27200,27200,27200,0
20230731,155400,1986463050,27200,27200,27200,27200,0
20230731,155300,1986463050,27200,27200,27200,27200,0
20230731,155200,1986463050,27200,27200,27200,27200,0
20230731,155100,1986463050,27200,27200,27200,27200,0
20230731,155000,1986463050,27200,27200,27200,27200,0
20230731,154900,1986463050,27200,27200,27200,27200,0
20230731,154800,1986463050,27200,27200,27200,27200,0
20230731,154700,1986463050,27200,27200,27200,27200,0
20230731,154600,1986463050,27200,27200,27200,27200,0
20230731,154500,1986463050,27200,27200,27200,27200,0
20230731,154400,1986463050,27200,27200,27200,27200,0
20230731,154300,1986463050,27200,27200,27200,27200,0
20230731,154200,1986463050,27200,27200,27200,27200,0
20230731,154100,1986463050,27200,27200,27200,27200,0
20230731,154000,1986463050,27200,27200,27200,27200,0
20230731,153900,1986463050,27200,27200,27200,27200,0
20230731,153800,1986463050,27200,27200,27200,27200,0
20230731,153700,1986463050,27200,27200,27200,27200,1222
20230731,153600,1986463050,27200,27200,27200,27200,0
20230731,153500,1986463050,27200,27200,27200,27200,0
20230731,153400,1986463050,27200,27200,27200,27200,0
20230731,153300,1986463050,27200,27200,27200,27200,0
20230731,153200,1986463050,27200,27200,27200,27200,0
20230731,153100,1986463050,27200,27200,27200,27200,0
20230731,153000,1986463050,27200,27200,27200,27200,1222
20230731,152900,1953224650,27200,27200,27200,27200,0
20230731,152800,1953224650,27200,27200,27200,27200,0
20230731,152700,1953224650,27200,27200,27200,27200,0
20230731,152600,1953224650,27200,27200,27200,27200,0
20230731,152500,1953224650,27200,27200,27200,27200,0
20230731,152400,1953224650,27200,27200,27200,27200,0
20230731,152300,1953224650,27200,27200,27200,27200,0
20230731,152200,1953224650,27200,27200,27200,27200,0
20230731,152100,1953224650,27200,27200,27200,27200,0
20230731,152000,1953224650,27200,27200,27200,27200,0
20230731,151900,1953224650,27200,27250,27300,27200,219
20230731,151800,1947255100,27250,27200,27250,27200,12
20230731,151700,1946928150,27200,27200,27200,27200,25
20230731,151600,1946248150,27200,27200,27200,27200,6
20230731,151500,1946084950,27250,27200,27250,27200,15
20230731,151400,1945676350,27200,27200,27200,27200,1
20230731,151300,1945649150,27150,27250,27250,27150,12
20230731,151200,1945322250,27150,27250,27250,27150,1001
20230731,151100,1918102500,27250,27250,27250,27250,107
20230731,151000,1915186750,27250,27250,27250,27200,189
20230731,150900,1910036650,27200,27200,27200,27200,67
20230731,150800,1908214250,27250,27250,27250,27250,37
20230731,150700,1907206000,27200,27200,27200,27200,1
20230731,150600,1907178800,27250,27250,27250,27250,0
20230731,150500,1907178800,27250,27250,27250,27200,460
20230731,150400,1894664700,27250,27300,27300,27250,6
20230731,150300,1894501000,27300,27300,27350,27200,378
20230731,150200,1884195700,27300,27250,27300,27200,394
20230731,150100,1873443300,27250,27250,27250,27250,6
20230731,150000,1873279800,27250,27250,27250,27250,36
20230731,145900,1872298800,27200,27200,27200,27200,29
20230731,145800,1871510000,27200,27150,27250,27150,555
20230731,145700,1856414750,27150,27150,27150,27100,282
20230731,145600,1848758500,27100,27100,27100,27100,13
20230731,145500,1848406200,27100,27150,27150,27100,148
20230731,145400,1844393550,27100,27100,27100,27100,31
20230731,145300,1843553450,27100,27100,27100,27100,2
20230731,145200,1843499250,27150,27100,27150,27100,131
20230731,145100,1839944150,27100,27100,27100,27100,34
20230731,145000,1839022750,27100,27100,27100,27100,1
20230731,144900,1838995650,27100,27100,27100,27100,90
20230731,144800,1836556650,27100,27100,27100,27100,295
20230731,144700,1828562150,27100,27100,27100,27100,15
20230731,144600,1828155650,27100,27150,27150,27100,189
20230731,144500,1823027100,27150,27150,27150,27150,121
20230731,144400,1819741950,27150,27150,27200,27150,11
20230731,144300,1819443100,27200,27150,27200,27150,199
20230731,144200,1814040200,27150,27150,27150,27150,196
20230731,144100,1808718800,27200,27200,27200,27200,114
20230731,144000,1805618000,27200,27200,27200,27200,41
20230731,143900,1804502800,27250,27250,27300,27200,171
20230731,143800,1799843050,27250,27250,27250,27250,8
20230731,143700,1799625050,27250,27250,27250,27250,14
20230731,143600,1799243550,27150,27250,27300,27150,42
20230731,143500,1798097600,27300,27250,27300,27150,307
20230731,143400,1789740800,27250,27250,27250,27250,435
20230731,143300,1777887050,27200,27200,27250,27200,93
20230731,143200,1775357350,27250,27250,27250,27250,48
20230731,143100,1774049350,27200,27200,27200,27150,41
20230731,143000,1772934250,27200,27150,27200,27150,2
20230731,142900,1772879900,27150,27150,27150,27150,0
20230731,142800,1772879900,27150,27150,27150,27150,51
20230731,142700,1771495250,27150,27150,27150,27100,12
20230731,142600,1771169500,27100,27100,27100,27100,1
20230731,142500,1771142400,27150,27150,27200,27150,24
20230731,142400,1770490750,27150,27150,27150,27150,124
20230731,142300,1767124150,27150,27150,27150,27150,1
20230731,142200,1767097000,27150,27150,27150,27150,1
20230731,142100,1767069850,27150,27150,27150,27150,1
20230731,142000,1767042700,27150,27200,27200,27150,4
20230731,141900,1766934000,27150,27150,27150,27150,1
20230731,141800,1766906850,27200,27150,27200,27150,7
20230731,141700,1766716750,27200,27150,27200,27150,2
20230731,141600,1766662400,27150,27150,27150,27150,101
20230731,141500,1763920250,27150,27150,27200,27150,266
20230731,141400,1756697700,27150,27150,27150,27150,9
20230731,141300,1756453350,27150,27150,27150,27150,1
20230731,141200,1756426200,27150,27150,27200,27150,27
20230731,141100,1755693100,27150,27200,27200,27150,6
20230731,141000,1755529950,27200,27200,27200,27200,36
20230731,140900,1754550750,27250,27250,27250,27250,1
20230731,140800,1754523500,27200,27200,27200,27200,490
20230731,140700,1741195500,27200,27200,27200,27200,67
20230731,140600,1739373100,27200,27200,27200,27200,5
20230731,140500,1739237100,27200,27200,27200,27200,12
20230731,140400,1738910700,27150,27200,27200,27150,146
20230731,140300,1734939550,27200,27200,27200,27200,51
20230731,140200,1733552350,27200,27200,27200,27200,30
20230731,140100,1732736350,27150,27150,27150,27150,0
20230731,140000,1732736350,27150,27150,27150,27150,6
20230731,135900,1732573450,27150,27150,27150,27100,75
20230731,135800,1730537250,27150,27100,27150,27100,4
20230731,135700,1730428700,27100,27100,27100,27100,9
20230731,135600,1730184800,27100,27100,27100,27100,0
20230731,135500,1730184800,27100,27100,27100,27100,1
20230731,135400,1730157700,27100,27100,27100,27100,1
20230731,135300,1730130600,27100,27100,27100,27100,1
20230731,135200,1730103500,27100,27100,27100,27100,0
20230731,135100,1730103500,27100,27050,27100,27050,150
20230731,135000,1726038550,27100,27050,27100,27050,4
20230731,134900,1725930200,27050,27050,27050,27050,0
20230731,134800,1725930200,27050,27100,27100,27050,150
20230731,134700,1721872100,27150,27150,27150,27150,0
20230731,134600,1721872100,27150,27150,27150,27100,242
20230731,134500,1715309000,27150,27100,27150,27100,35
20230731,134400,1714358800,27100,27100,27100,27100,1
20230731,134300,1714331700,27100,27100,27100,27100,51
20230731,134200,1712949600,27150,27100,27150,27100,6
20230731,134100,1712786750,27100,27100,27100,27100,3
20230731,134000,1712705450,27100,27100,27100,27100,19
20230731,133900,1712190550,27100,27100,27100,27100,1
20230731,133800,1712163450,27250,27250,27250,27250,0
20230731,133700,1712163450,27250,27150,27250,27100,498
20230731,133600,1698631150,27250,27250,27250,27250,356
20230731,133500,1688930150,27250,27250,27250,27250,0
20230731,133400,1688930150,27250,27200,27250,27200,301
20230731,133300,1680733250,27150,27150,27150,27150,0
20230731,133200,1680733250,27150,27150,27150,27150,0
20230731,133100,1680733250,27150,27150,27150,27150,0
20230731,133000,1680733250,27150,27150,27150,27150,69
20230731,132900,1678859900,27100,27100,27100,27100,1
20230731,132800,1678832800,27100,27100,27150,27100,106
20230731,132700,1675959950,27100,27100,27100,27100,2
20230731,132600,1675905750,27100,27100,27100,27100,1
20230731,132500,1675878650,27150,27150,27150,27150,0
20230731,132400,1675878650,27150,27150,27150,27150,50
20230731,132300,1674521150,27150,27100,27150,27100,11
20230731,132200,1674222850,27100,27100,27100,27100,0
20230731,132100,1674222850,27100,27100,27100,27100,38
20230731,132000,1673193050,27100,27100,27100,27100,5
20230731,131900,1673057550,27250,27250,27250,27250,10
20230731,131800,1672785050,27250,27050,27250,27050,410
20230731,131700,1661632550,27050,27000,27050,27000,2
20230731,131600,1661578500,27000,27050,27050,27000,39
20230731,131500,1660525450,27000,27050,27050,27000,24
20230731,131400,1659876950,27100,27100,27100,27100,3
20230731,131300,1659795650,27100,27100,27100,27100,0
20230731,131200,1659795650,27100,27100,27150,27100,85
20230731,131100,1657492100,27100,27100,27100,27100,100
20230731,131000,1654782100,27100,27000,27100,27000,148
20230731,130900,1650780250,27000,27000,27000,27000,11
20230731,130800,1650483250,27000,27050,27050,27000,11
20230731,130700,1650185750,27000,27000,27000,27000,1
20230731,130600,1650158750,27000,27000,27000,27000,1
20230731,130500,1650131750,27000,27000,27000,27000,2
20230731,130400,1650077750,27000,27000,27000,27000,1
20230731,130300,1650050750,27000,27000,27000,27000,0
20230731,130200,1650050750,27000,27050,27050,27000,55
20230731,130100,1648563250,27000,27000,27000,27000,5
20230731,130000,1648428250,27000,27000,27000,27000,0
20230731,125900,1648428250,27000,27000,27000,27000,2
20230731,125800,1648374250,27000,26950,27000,26950,451
20230731,125700,1636203350,26950,26950,26950,26950,1
20230731,125600,1636176400,26950,26950,26950,26950,64
20230731,125500,1634451600,26950,26950,26950,26950,1
20230731,125400,1634424650,26950,26950,26950,26950,50
20230731,125300,1633077150,26950,26950,27000,26950,22
20230731,125200,1632483750,26950,26950,26950,26950,1
20230731,125100,1632456800,26950,26950,26950,26950,35
20230731,125000,1631513550,26950,26950,26950,26950,1
20230731,124900,1631486600,26950,26950,26950,26950,11
20230731,124800,1631190150,26950,26950,26950,26950,1
20230731,124700,1631163200,26950,26950,26950,26950,21
20230731,124600,1630597250,26950,26950,26950,26950,11
20230731,124500,1630300800,26950,26950,26950,26950,10
20230731,124400,1630031300,26950,26950,26950,26950,1
20230731,124300,1630004350,26950,27000,27000,26950,102
20230731,124200,1627255400,27000,27000,27000,27000,0
20230731,124100,1627255400,27000,27000,27000,27000,1
20230731,124000,1627228400,27000,27000,27000,27000,769
20230731,123900,1606465400,27000,26950,27000,26950,32
20230731,123800,1605601450,27000,27000,27000,27000,3
20230731,123700,1605520450,27000,27000,27000,27000,0
20230731,123600,1605520450,27000,27000,27000,27000,33
20230731,123500,1604629450,26950,26950,26950,26950,1
20230731,123400,1604602500,26950,27000,27000,26950,1104
20230731,123300,1574834750,27000,27000,27000,27000,1
20230731,123200,1574807750,27050,27000,27050,27000,11
20230731,123100,1574510250,26950,26950,26950,26950,1
20230731,123000,1574483300,26950,26950,26950,26950,1
20230731,122900,1574456350,27000,27000,27000,27000,38
20230731,122800,1573430350,27000,27000,27000,27000,530
20230731,122700,1559120350,27000,27000,27000,27000,748
20230731,122600,1538924350,27000,27050,27050,27000,189
20230731,122500,1533820100,27050,27050,27050,27050,37
20230731,122400,1532819250,27000,27000,27000,27000,1
20230731,122300,1532792250,27000,27000,27000,27000,50
20230731,122200,1531442250,27000,27000,27000,27000,0
20230731,122100,1531442250,27000,27000,27000,27000,0
20230731,122000,1531442250,27000,26950,27000,26950,140
20230731,121900,1527662300,26950,26950,26950,26950,21
20230731,121800,1527096350,26950,26950,26950,26950,0
20230731,121700,1527096350,26950,26950,26950,26950,172
20230731,121600,1522460950,26950,26950,26950,26950,1
20230731,121500,1522434000,26950,26950,26950,26950,101
20230731,121400,1519712050,26950,27000,27000,26950,7
20230731,121300,1519523350,26950,27000,27000,26950,6
20230731,121200,1519361400,26950,26950,26950,26950,1
20230731,121100,1519334450,26950,26950,26950,26950,3
20230731,121000,1519253600,27000,26950,27000,26950,11
20230731,120900,1518956850,26950,26950,26950,26950,40
20230731,120800,1517878850,26950,26950,26950,26950,1
20230731,120700,1517851900,26950,26950,27000,26950,52
20230731,120600,1516450450,27000,27000,27000,27000,17
20230731,120500,1515991450,26950,26950,26950,26950,1
20230731,120400,1515964500,26950,26950,26950,26950,2
20230731,120300,1515910600,26950,27000,27000,26950,323
20230731,120200,1507193350,27050,27000,27050,27000,40
20230731,120100,1506111450,27050,27050,27050,27050,47
20230731,120000,1504840100,27050,27050,27050,27050,24
20230731,115900,1504190900,27050,27050,27050,27050,468
20230731,115800,1491531500,27050,27100,27100,27000,4
20230731,115700,1491423300,27000,27000,27000,27000,6
20230731,115600,1491261300,27000,27000,27000,27000,37
20230731,115500,1490262300,27000,27000,27000,27000,2
20230731,115400,1490208300,27000,27000,27000,27000,1
20230731,115300,1490181300,27000,27000,27000,27000,1
20230731,115200,1490154300,27050,27050,27050,27050,0
20230731,115100,1490154300,27050,27050,27050,27050,9
20230731,115000,1489910850,27050,27050,27050,27050,7
20230731,114900,1489721500,27000,27000,27000,27000,24
20230731,114800,1489073500,27050,27050,27050,27050,89
20230731,114700,1486666050,27050,27050,27050,27000,109
20230731,114600,1483718000,27050,27000,27050,27000,59
20230731,114500,1482124100,27000,27000,27000,27000,100
20230731,114400,1479424100,27000,27000,27000,27000,0
20230731,114300,1479424100,27000,26950,27000,26950,44
20230731,114200,1478236650,26950,26950,26950,26950,42
20230731,114100,1477104750,26950,27000,27000,26950,2
20230731,114000,1477050800,27050,27050,27050,27050,0
20230731,113900,1477050800,27050,26900,27050,26900,586
20230731,113800,1461239600,26900,26950,26950,26900,231
20230731,113700,1455015700,26950,27000,27050,26950,830
20230731,113600,1432646600,27050,27000,27050,26950,999
20230731,113500,1405679000,27000,27000,27000,27000,1
20230731,113400,1405652000,27000,27050,27050,27000,296
20230731,113300,1397645550,27050,27100,27150,27050,83
20230731,113200,1395394750,27100,27100,27100,27100,553
20230731,113100,1380408450,27100,27200,27200,27100,30
20230731,113000,1379593800,27150,27150,27150,27150,1
20230731,112900,1379566650,27150,27150,27150,27150,0
20230731,112800,1379566650,27150,27150,27150,27150,24
20230731,112700,1378915050,27100,27100,27100,27100,14
20230731,112600,1378535650,27100,27150,27150,27100,171
20230731,112500,1373895000,27150,27150,27150,27150,1
20230731,112400,1373867850,27100,27100,27100,27100,0
20230731,112300,1373867850,27100,27100,27100,27100,0
20230731,112200,1373867850,27100,27100,27150,27100,186
20230731,112100,1368822200,27100,27100,27100,27100,0
20230731,112000,1368822200,27100,27100,27100,27100,13
20230731,111900,1368469900,27050,27050,27050,27050,1
20230731,111800,1368442850,27100,27100,27100,27100,21
20230731,111700,1367873750,27050,27050,27100,27050,71
20230731,111600,1365950550,27050,27050,27050,27050,18
20230731,111500,1365463650,27050,27050,27050,27050,0
20230731,111400,1365463650,27050,27150,27150,27050,9
20230731,111300,1365220100,27050,27100,27100,27050,86
20230731,111200,1362890050,27100,27100,27100,27100,217
20230731,111100,1357009350,27100,27100,27100,27050,120
20230731,111000,1353758700,27050,27050,27050,27050,0
20230731,110900,1353758700,27050,27050,27050,27050,37
20230731,110800,1352757850,27050,27050,27050,27050,137
20230731,110700,1349052000,27050,27100,27100,27050,65
20230731,110600,1347293500,27100,27100,27100,27100,5
20230731,110500,1347158000,27100,27100,27100,27100,6
20230731,110400,1346995400,27050,27050,27050,27050,7
20230731,110300,1346806050,27050,27050,27100,27050,134
20230731,110200,1343181300,27050,27050,27050,27050,26
20230731,110100,1342478000,27050,27050,27050,27050,13
20230731,110000,1342126350,27100,27100,27100,27100,1
20230731,105900,1342099250,27100,27050,27100,27050,13
20230731,105800,1341747450,27000,27000,27050,27000,217
20230731,105700,1335879600,27000,27050,27100,27000,31
20230731,105600,1335040600,26950,27000,27000,26950,50
20230731,105500,1333692000,26950,27150,27200,26950,2249
20230731,105400,1272886700,27150,27150,27150,27150,72
20230731,105300,1270931900,27150,27200,27200,27150,546
20230731,105200,1256107150,27200,27200,27200,27200,5
20230731,105100,1255971150,27250,27250,27250,27250,0
20230731,105000,1255971150,27250,27300,27300,27250,60
20230731,104900,1254334150,27150,27300,27300,27150,7
20230731,104800,1254143350,27250,27200,27250,27200,223
20230731,104700,1248073400,27200,27200,27200,27150,18
20230731,104600,1247584300,27200,27250,27250,27200,212
20230731,104500,1241812900,27200,27250,27250,27200,121
20230731,104400,1238519150,27250,27300,27300,27250,34
20230731,104300,1237592400,27300,27250,27300,27250,11
20230731,104200,1237292550,27250,27250,27250,27250,12
20230731,104100,1236965550,27200,27200,27200,27200,25
20230731,104000,1236285550,27200,27200,27200,27200,0
20230731,103900,1236285550,27200,27150,27200,27150,162
20230731,103800,1231879950,27200,27200,27200,27200,0
20230731,103700,1231879950,27200,27300,27300,27200,1272
20230731,103600,1197244800,27300,27300,27300,27300,29
20230731,103500,1196453100,27400,27350,27400,27350,45
20230731,103400,1195222100,27300,27300,27300,27300,29
20230731,103300,1194430400,27350,27300,27350,27300,31
20230731,103200,1193583100,27300,27300,27300,27300,23
20230731,103100,1192955200,27300,27250,27300,27250,161
20230731,103000,1188560950,27250,27300,27300,27250,500
20230731,102900,1174920000,27350,27350,27350,27350,0
20230731,102800,1174920000,27350,27400,27400,27350,1555
20230731,102700,1132333600,27400,27400,27400,27400,0
20230731,102600,1132333600,27400,27400,27400,27350,309
20230731,102500,1123867450,27400,27350,27400,27350,22
20230731,102400,1123264750,27350,27350,27350,27350,6
20230731,102300,1123100650,27400,27400,27400,27400,3
20230731,102200,1123018450,27400,27450,27450,27400,163
20230731,102100,1118550200,27450,27450,27450,27450,5
20230731,102000,1118412950,27450,27300,27450,27300,255
20230731,101900,1111439950,27450,27250,27450,27250,167
20230731,101800,1106871150,27250,27300,27300,27250,210
20230731,101700,1101145000,27300,27350,27350,27300,263
20230731,101600,1093958900,27350,27450,27450,27350,367
20230731,101500,1083910100,27450,27450,27450,27450,402
20230731,101400,1072875200,27450,27550,27550,27450,229
20230731,101300,1066573950,27550,27550,27550,27550,1
20230731,101200,1066546400,27550,27500,27550,27500,220
20230731,101100,1060495150,27500,27550,27550,27500,31
20230731,101000,1059641800,27500,27500,27500,27500,10
20230731,100900,1059366800,27500,27550,27550,27500,67
20230731,100800,1057522800,27600,27550,27600,27550,29
20230731,100700,1056723800,27550,27550,27550,27550,6
20230731,100600,1056558500,27500,27500,27500,27500,160
20230731,100500,1052158500,27550,27550,27550,27550,5
20230731,100400,1052020750,27400,27500,27500,27400,34
20230731,100300,1051087700,27550,27450,27550,27450,154
20230731,100200,1046853500,27500,27600,27600,27500,660
20230731,100100,1028687100,27600,27600,27600,27600,8
20230731,100000,1028466300,27600,27500,27600,27500,248
20230731,095900,1021632800,27500,27500,27500,27450,337
20230731,095800,1012365900,27500,27700,27700,27500,585
20230731,095700,996252800,27700,27750,28000,27600,466
20230731,095600,983342250,27650,27650,27750,27450,1186
20230731,095500,950512750,27500,27250,28500,27200,4799
20230731,095400,817307550,27250,27150,27250,27150,675
20230731,095300,798929150,27200,27150,27200,27150,434
20230731,095200,787145950,27150,27100,27150,26950,439
20230731,095100,775250150,27050,26950,27050,26950,208
20230731,095000,769630700,26950,27000,27000,26950,30
20230731,094900,768820800,27000,27100,27100,26950,58
20230731,094800,767252100,27100,27050,27100,26900,50
20230731,094700,765899000,26900,26900,26950,26900,71
20230731,094600,763986600,26900,27000,27100,26900,1405
20230731,094500,726103950,26950,26900,26950,26900,171
20230731,094400,721496200,26950,26950,26950,26950,78
20230731,094300,719394100,27000,27000,27000,27000,1
20230731,094200,719367100,26950,26950,26950,26950,30
20230731,094100,718558600,26950,27000,27000,26900,79
20230731,094000,716431750,27000,26950,27000,26950,53
20230731,093900,715002800,26950,26950,27000,26950,492
20230731,093800,701731750,26900,26800,26900,26750,830
20230731,093700,679466450,26800,26800,26950,26800,263
20230731,093600,672412950,26900,26800,26900,26750,167
20230731,093500,667930700,26850,26850,26850,26850,30
20230731,093400,667125200,26750,26850,26850,26750,151
20230731,093300,663083250,26850,26800,26850,26800,82
20230731,093200,660883150,26800,26750,26800,26700,263
20230731,093100,653847500,26750,26650,26750,26600,515
20230731,093000,640132750,26650,26700,26800,26600,341
20230731,092900,631032650,26750,26750,26800,26700,502
20230731,092800,617605750,26750,26750,26800,26600,1425
20230731,092700,579596650,26750,26950,26950,26650,4509
20230731,092600,459040800,26950,26950,27000,26900,504
20230731,092500,445456500,26950,27050,27050,26950,1333
20230731,092400,409472800,27050,27150,27150,27050,207
20230731,092300,403872900,27150,27100,27150,27050,316
20230731,092200,395323050,27050,27100,27100,27050,620
20230731,092100,378544450,27100,27100,27100,27100,250
20230731,092000,371769450,27150,27150,27150,27100,78
20230731,091900,369652650,27150,27200,27250,27100,2131
20230731,091800,311843950,27200,27200,27200,27200,89
20230731,091700,309423150,27150,27150,27350,27100,608
20230731,091600,292927050,27300,27300,27300,27100,288
20230731,091500,285091450,27100,27300,27300,27100,215
20230731,091400,279224950,27100,27200,27200,27050,1193
20230731,091300,246836950,27250,27300,27300,27250,1241
20230731,091200,212979700,27300,27300,27300,27300,818
20230731,091100,190648300,27300,27400,27400,27300,878
20230731,091000,166631900,27400,27400,27400,27400,115
20230731,090900,163480900,27400,27500,27500,27400,829
20230731,090800,140739550,27550,27400,27550,27400,108
20230731,090700,137765650,27400,27550,27550,27400,3
20230731,090600,137683150,27550,27400,27550,27400,28
20230731,090500,136915800,27400,27450,27550,27400,690
20230731,090400,117974550,27300,27450,27450,27300,676
20230731,090300,99467700,27450,27250,27450,27250,18
20230731,090200,98975600,27450,27150,27450,27150,209
20230731,090100,93263050,27150,27250,27400,27100,213
20230731,090000,87477250,27300,27650,27650,27300,3182