KissMeData/200670/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201000,1920185400,36200,36200,36200,36200,548
20230728,200900,1920185400,36200,36200,36200,36200,0
20230728,200800,1920185400,36200,36200,36200,36200,0
20230728,200700,1920185400,36200,36200,36200,36200,0
20230728,200600,1920185400,36200,36200,36200,36200,0
20230728,200500,1920185400,36200,36200,36200,36200,0
20230728,200400,1920185400,36200,36200,36200,36200,0
20230728,200300,1920185400,36200,36200,36200,36200,0
20230728,200200,1920185400,36200,36200,36200,36200,0
20230728,200100,1920185400,36200,36200,36200,36200,0
20230728,200000,1920185400,36200,36200,36200,36200,0
20230728,195900,1920185400,36200,36200,36200,36200,0
20230728,195800,1920185400,36200,36200,36200,36200,0
20230728,195700,1920185400,36200,36200,36200,36200,0
20230728,195600,1920185400,36200,36200,36200,36200,0
20230728,195500,1920185400,36200,36200,36200,36200,0
20230728,195400,1920185400,36200,36200,36200,36200,0
20230728,195300,1920185400,36200,36200,36200,36200,0
20230728,195200,1920185400,36200,36200,36200,36200,0
20230728,195100,1920185400,36200,36200,36200,36200,0
20230728,195000,1920185400,36200,36200,36200,36200,0
20230728,194900,1920185400,36200,36200,36200,36200,0
20230728,194800,1920185400,36200,36200,36200,36200,0
20230728,194700,1920185400,36200,36200,36200,36200,0
20230728,194600,1920185400,36200,36200,36200,36200,0
20230728,194500,1920185400,36200,36200,36200,36200,0
20230728,194400,1920185400,36200,36200,36200,36200,0
20230728,194300,1920185400,36200,36200,36200,36200,0
20230728,194200,1920185400,36200,36200,36200,36200,0
20230728,194100,1920185400,36200,36200,36200,36200,0
20230728,194000,1920185400,36200,36200,36200,36200,548
20230728,193900,1920185400,36200,36200,36200,36200,0
20230728,193800,1920185400,36200,36200,36200,36200,0
20230728,193700,1920185400,36200,36200,36200,36200,0
20230728,193600,1920185400,36200,36200,36200,36200,0
20230728,193500,1920185400,36200,36200,36200,36200,0
20230728,193400,1920185400,36200,36200,36200,36200,0
20230728,193300,1920185400,36200,36200,36200,36200,0
20230728,193200,1920185400,36200,36200,36200,36200,0
20230728,193100,1920185400,36200,36200,36200,36200,0
20230728,193000,1920185400,36200,36200,36200,36200,0
20230728,192900,1920185400,36200,36200,36200,36200,0
20230728,192800,1920185400,36200,36200,36200,36200,0
20230728,192700,1920185400,36200,36200,36200,36200,0
20230728,192600,1920185400,36200,36200,36200,36200,0
20230728,192500,1920185400,36200,36200,36200,36200,0
20230728,192400,1920185400,36200,36200,36200,36200,0
20230728,192300,1920185400,36200,36200,36200,36200,0
20230728,192200,1920185400,36200,36200,36200,36200,0
20230728,192100,1920185400,36200,36200,36200,36200,0
20230728,192000,1920185400,36200,36200,36200,36200,0
20230728,191900,1920185400,36200,36200,36200,36200,0
20230728,191800,1920185400,36200,36200,36200,36200,0
20230728,191700,1920185400,36200,36200,36200,36200,0
20230728,191600,1920185400,36200,36200,36200,36200,0
20230728,191500,1920185400,36200,36200,36200,36200,0
20230728,191400,1920185400,36200,36200,36200,36200,0
20230728,191300,1920185400,36200,36200,36200,36200,0
20230728,191200,1920185400,36200,36200,36200,36200,0
20230728,191100,1920185400,36200,36200,36200,36200,0
20230728,191000,1920185400,36200,36200,36200,36200,548
20230728,190900,1920185400,36200,36200,36200,36200,0
20230728,190800,1920185400,36200,36200,36200,36200,0
20230728,190700,1920185400,36200,36200,36200,36200,0
20230728,190600,1920185400,36200,36200,36200,36200,0
20230728,190500,1920185400,36200,36200,36200,36200,0
20230728,190400,1920185400,36200,36200,36200,36200,0
20230728,190300,1920185400,36200,36200,36200,36200,0
20230728,190200,1920185400,36200,36200,36200,36200,0
20230728,190100,1920185400,36200,36200,36200,36200,0
20230728,190000,1920185400,36200,36200,36200,36200,0
20230728,185900,1920185400,36200,36200,36200,36200,0
20230728,185800,1920185400,36200,36200,36200,36200,0
20230728,185700,1920185400,36200,36200,36200,36200,0
20230728,185600,1920185400,36200,36200,36200,36200,0
20230728,185500,1920185400,36200,36200,36200,36200,0
20230728,185400,1920185400,36200,36200,36200,36200,0
20230728,185300,1920185400,36200,36200,36200,36200,0
20230728,185200,1920185400,36200,36200,36200,36200,0
20230728,185100,1920185400,36200,36200,36200,36200,0
20230728,185000,1920185400,36200,36200,36200,36200,0
20230728,184900,1920185400,36200,36200,36200,36200,0
20230728,184800,1920185400,36200,36200,36200,36200,0
20230728,184700,1920185400,36200,36200,36200,36200,0
20230728,184600,1920185400,36200,36200,36200,36200,0
20230728,184500,1920185400,36200,36200,36200,36200,0
20230728,184400,1920185400,36200,36200,36200,36200,0
20230728,184300,1920185400,36200,36200,36200,36200,0
20230728,184200,1920185400,36200,36200,36200,36200,0
20230728,184100,1920185400,36200,36200,36200,36200,0
20230728,184000,1920185400,36200,36200,36200,36200,548
20230728,183900,1920185400,36200,36200,36200,36200,0
20230728,183800,1920185400,36200,36200,36200,36200,0
20230728,183700,1920185400,36200,36200,36200,36200,0
20230728,183600,1920185400,36200,36200,36200,36200,0
20230728,183500,1920185400,36200,36200,36200,36200,0
20230728,183400,1920185400,36200,36200,36200,36200,0
20230728,183300,1920185400,36200,36200,36200,36200,0
20230728,183200,1920185400,36200,36200,36200,36200,0
20230728,183100,1920185400,36200,36200,36200,36200,0
20230728,183000,1920185400,36200,36200,36200,36200,0
20230728,182900,1920185400,36200,36200,36200,36200,0
20230728,182800,1920185400,36200,36200,36200,36200,0
20230728,182700,1920185400,36200,36200,36200,36200,0
20230728,182600,1920185400,36200,36200,36200,36200,0
20230728,182500,1920185400,36200,36200,36200,36200,0
20230728,182400,1920185400,36200,36200,36200,36200,0
20230728,182300,1920185400,36200,36200,36200,36200,0
20230728,182200,1920185400,36200,36200,36200,36200,0
20230728,182100,1920185400,36200,36200,36200,36200,0
20230728,182000,1920185400,36200,36200,36200,36200,0
20230728,181900,1920185400,36200,36200,36200,36200,0
20230728,181800,1920185400,36200,36200,36200,36200,0
20230728,181700,1920185400,36200,36200,36200,36200,0
20230728,181600,1920185400,36200,36200,36200,36200,0
20230728,181500,1920185400,36200,36200,36200,36200,0
20230728,181400,1920185400,36200,36200,36200,36200,0
20230728,181300,1920185400,36200,36200,36200,36200,0
20230728,181200,1920185400,36200,36200,36200,36200,0
20230728,181100,1920185400,36200,36200,36200,36200,0
20230728,181000,1920185400,36200,36200,36200,36200,548
20230728,180900,1920185400,36200,36200,36200,36200,0
20230728,180800,1920185400,36200,36200,36200,36200,0
20230728,180700,1920185400,36200,36200,36200,36200,0
20230728,180600,1920185400,36200,36200,36200,36200,0
20230728,180500,1920185400,36200,36200,36200,36200,0
20230728,180400,1920185400,36200,36200,36200,36200,0
20230728,180300,1920185400,36200,36200,36200,36200,0
20230728,180200,1920185400,36200,36200,36200,36200,0
20230728,180100,1920185400,36200,36200,36200,36200,0
20230728,180000,1920185400,36200,36200,36200,36200,0
20230728,175900,1920185400,36200,36200,36200,36200,0
20230728,175800,1920185400,36200,36200,36200,36200,0
20230728,175700,1920185400,36200,36200,36200,36200,0
20230728,175600,1920185400,36200,36200,36200,36200,0
20230728,175500,1920185400,36200,36200,36200,36200,0
20230728,175400,1920185400,36200,36200,36200,36200,0
20230728,175300,1920185400,36200,36200,36200,36200,0
20230728,175200,1920185400,36200,36200,36200,36200,0
20230728,175100,1920185400,36200,36200,36200,36200,0
20230728,175000,1920185400,36200,36200,36200,36200,0
20230728,174900,1920185400,36200,36200,36200,36200,0
20230728,174800,1920185400,36200,36200,36200,36200,0
20230728,174700,1920185400,36200,36200,36200,36200,0
20230728,174600,1920185400,36200,36200,36200,36200,0
20230728,174500,1920185400,36200,36200,36200,36200,0
20230728,174400,1920185400,36200,36200,36200,36200,0
20230728,174300,1920185400,36200,36200,36200,36200,0
20230728,174200,1920185400,36200,36200,36200,36200,0
20230728,174100,1920185400,36200,36200,36200,36200,0
20230728,174000,1920185400,36200,36200,36200,36200,548
20230728,173900,1920185400,36200,36200,36200,36200,0
20230728,173800,1920185400,36200,36200,36200,36200,0
20230728,173700,1920185400,36200,36200,36200,36200,0
20230728,173600,1920185400,36200,36200,36200,36200,0
20230728,173500,1920185400,36200,36200,36200,36200,0
20230728,173400,1920185400,36200,36200,36200,36200,0
20230728,173300,1920185400,36200,36200,36200,36200,0
20230728,173200,1920185400,36200,36200,36200,36200,0
20230728,173100,1920185400,36200,36200,36200,36200,0
20230728,173000,1920185400,36200,36200,36200,36200,0
20230728,172900,1920185400,36200,36200,36200,36200,0
20230728,172800,1920185400,36200,36200,36200,36200,0
20230728,172700,1920185400,36200,36200,36200,36200,0
20230728,172600,1920185400,36200,36200,36200,36200,0
20230728,172500,1920185400,36200,36200,36200,36200,0
20230728,172400,1920185400,36200,36200,36200,36200,0
20230728,172300,1920185400,36200,36200,36200,36200,0
20230728,172200,1920185400,36200,36200,36200,36200,0
20230728,172100,1920185400,36200,36200,36200,36200,0
20230728,172000,1920185400,36200,36200,36200,36200,0
20230728,171900,1920185400,36200,36200,36200,36200,0
20230728,171800,1920185400,36200,36200,36200,36200,0
20230728,171700,1920185400,36200,36200,36200,36200,0
20230728,171600,1920185400,36200,36200,36200,36200,0
20230728,171500,1920185400,36200,36200,36200,36200,0
20230728,171400,1920185400,36200,36200,36200,36200,0
20230728,171300,1920185400,36200,36200,36200,36200,0
20230728,171200,1920185400,36200,36200,36200,36200,0
20230728,171100,1920185400,36200,36200,36200,36200,0
20230728,171000,1920185400,36200,36200,36200,36200,548
20230728,170900,1920185400,36200,36200,36200,36200,0
20230728,170800,1920185400,36200,36200,36200,36200,0
20230728,170700,1920185400,36200,36200,36200,36200,0
20230728,170600,1920185400,36200,36200,36200,36200,0
20230728,170500,1920185400,36200,36200,36200,36200,0
20230728,170400,1920185400,36200,36200,36200,36200,0
20230728,170300,1920185400,36200,36200,36200,36200,0
20230728,170200,1920185400,36200,36200,36200,36200,0
20230728,170100,1920185400,36200,36200,36200,36200,0
20230728,170000,1920185400,36200,36200,36200,36200,0
20230728,165900,1920185400,36200,36200,36200,36200,0
20230728,165800,1920185400,36200,36200,36200,36200,0
20230728,165700,1920185400,36200,36200,36200,36200,0
20230728,165600,1920185400,36200,36200,36200,36200,0
20230728,165500,1920185400,36200,36200,36200,36200,0
20230728,165400,1920185400,36200,36200,36200,36200,0
20230728,165300,1920185400,36200,36200,36200,36200,0
20230728,165200,1920185400,36200,36200,36200,36200,0
20230728,165100,1920185400,36200,36200,36200,36200,0
20230728,165000,1920185400,36200,36200,36200,36200,0
20230728,164900,1920185400,36200,36200,36200,36200,0
20230728,164800,1920185400,36200,36200,36200,36200,0
20230728,164700,1920185400,36200,36200,36200,36200,0
20230728,164600,1920185400,36200,36200,36200,36200,0
20230728,164500,1920185400,36200,36200,36200,36200,0
20230728,164400,1920185400,36200,36200,36200,36200,0
20230728,164300,1920185400,36200,36200,36200,36200,0
20230728,164200,1920185400,36200,36200,36200,36200,0
20230728,164100,1920185400,36200,36200,36200,36200,0
20230728,164000,1920185400,36200,36200,36200,36200,548
20230728,163900,1920185400,36200,36200,36200,36200,0
20230728,163800,1920185400,36200,36200,36200,36200,0
20230728,163700,1920185400,36200,36200,36200,36200,0
20230728,163600,1920185400,36200,36200,36200,36200,0
20230728,163500,1920185400,36200,36200,36200,36200,0
20230728,163400,1920185400,36200,36200,36200,36200,0
20230728,163300,1920185400,36200,36200,36200,36200,0
20230728,163200,1920185400,36200,36200,36200,36200,0
20230728,163100,1920185400,36200,36200,36200,36200,0
20230728,163000,1920185400,36200,36200,36200,36200,0
20230728,162900,1920185400,36200,36200,36200,36200,0
20230728,162800,1920185400,36200,36200,36200,36200,0
20230728,162700,1920185400,36200,36200,36200,36200,0
20230728,162600,1920185400,36200,36200,36200,36200,0
20230728,162500,1920185400,36200,36200,36200,36200,0
20230728,162400,1920185400,36200,36200,36200,36200,0
20230728,162300,1920185400,36200,36200,36200,36200,0
20230728,162200,1920185400,36200,36200,36200,36200,0
20230728,162100,1920185400,36200,36200,36200,36200,0
20230728,162000,1920185400,36200,36200,36200,36200,0
20230728,161900,1920185400,36200,36200,36200,36200,0
20230728,161800,1920185400,36200,36200,36200,36200,0
20230728,161700,1920185400,36200,36200,36200,36200,0
20230728,161600,1920185400,36200,36200,36200,36200,0
20230728,161500,1920185400,36200,36200,36200,36200,0
20230728,161400,1920185400,36200,36200,36200,36200,0
20230728,161300,1920185400,36200,36200,36200,36200,0
20230728,161200,1920185400,36200,36200,36200,36200,0
20230728,161100,1920185400,36200,36200,36200,36200,0
20230728,161000,1920185400,36200,36200,36200,36200,548
20230728,160900,1920185400,36200,36200,36200,36200,0
20230728,160800,1920185400,36200,36200,36200,36200,0
20230728,160700,1920185400,36200,36200,36200,36200,0
20230728,160600,1920185400,36200,36200,36200,36200,0
20230728,160500,1920185400,36200,36200,36200,36200,0
20230728,160400,1920185400,36200,36200,36200,36200,0
20230728,160300,1920185400,36200,36200,36200,36200,0
20230728,160200,1920185400,36200,36200,36200,36200,0
20230728,160100,1920185400,36200,36200,36200,36200,0
20230728,160000,1920185400,36200,36200,36200,36200,0
20230728,155900,1920185400,36200,36200,36200,36200,0
20230728,155800,1920185400,36200,36200,36200,36200,0
20230728,155700,1920185400,36200,36200,36200,36200,0
20230728,155600,1920185400,36200,36200,36200,36200,0
20230728,155500,1920185400,36200,36200,36200,36200,0
20230728,155400,1920185400,36200,36200,36200,36200,0
20230728,155300,1920185400,36200,36200,36200,36200,0
20230728,155200,1920185400,36200,36200,36200,36200,0
20230728,155100,1920185400,36200,36200,36200,36200,0
20230728,155000,1920185400,36200,36200,36200,36200,0
20230728,154900,1920185400,36200,36200,36200,36200,0
20230728,154800,1920185400,36200,36200,36200,36200,0
20230728,154700,1920185400,36200,36200,36200,36200,0
20230728,154600,1920185400,36200,36200,36200,36200,0
20230728,154500,1920185400,36200,36200,36200,36200,0
20230728,154400,1920185400,36200,36200,36200,36200,0
20230728,154300,1920185400,36200,36200,36200,36200,0
20230728,154200,1920185400,36200,36200,36200,36200,0
20230728,154100,1920185400,36200,36200,36200,36200,0
20230728,154000,1920185400,36200,36200,36200,36200,548
20230728,153900,1920185400,36200,36200,36200,36200,0
20230728,153800,1920185400,36200,36200,36200,36200,0
20230728,153700,1920185400,36200,36200,36200,36200,0
20230728,153600,1920185400,36200,36200,36200,36200,0
20230728,153500,1920185400,36200,36200,36200,36200,0
20230728,153400,1920185400,36200,36200,36200,36200,0
20230728,153300,1920185400,36200,36200,36200,36200,0
20230728,153200,1920185400,36200,36200,36200,36200,0
20230728,153100,1920185400,36200,36200,36200,36200,0
20230728,153000,1920185400,36200,36200,36200,36200,548
20230728,152900,1900347800,36200,36200,36200,36200,0
20230728,152800,1900347800,36200,36200,36200,36200,0
20230728,152700,1900347800,36200,36200,36200,36200,0
20230728,152600,1900347800,36200,36200,36200,36200,0
20230728,152500,1900347800,36200,36200,36200,36200,0
20230728,152400,1900347800,36200,36200,36200,36200,0
20230728,152300,1900347800,36200,36200,36200,36200,0
20230728,152200,1900347800,36200,36200,36200,36200,0
20230728,152100,1900347800,36200,36200,36200,36200,0
20230728,152000,1900347800,36200,36200,36200,36200,0
20230728,151900,1900347800,36200,36150,36200,36150,123
20230728,151800,1895901300,36150,36100,36150,36100,254
20230728,151700,1886730500,36100,36100,36100,36100,53
20230728,151600,1884817200,36100,36100,36100,36100,15
20230728,151500,1884275700,36100,36100,36100,36050,13
20230728,151400,1883806950,36100,36100,36100,36100,3
20230728,151300,1883698650,36100,36100,36100,36100,12
20230728,151200,1883265450,36100,36100,36100,36100,0
20230728,151100,1883265450,36100,36100,36100,36100,11
20230728,151000,1882868350,36100,36050,36100,36050,47
20230728,150900,1881173800,36100,36100,36100,36100,1
20230728,150800,1881137700,36100,36100,36100,36100,148
20230728,150700,1875794900,36100,36100,36100,36100,1
20230728,150600,1875758800,36100,36100,36100,36100,11
20230728,150500,1875361700,36100,36100,36100,36100,21
20230728,150400,1874603600,36100,36050,36100,36000,40
20230728,150300,1873163450,36100,36100,36100,36100,10
20230728,150200,1872802450,36050,36150,36150,36050,402
20230728,150100,1858309850,36100,36100,36150,36100,5
20230728,150000,1858129300,36150,36150,36150,36150,24
20230728,145900,1857261700,36150,36150,36150,36150,2
20230728,145800,1857189400,36150,36150,36150,36100,67
20230728,145700,1854767650,36150,36150,36150,36150,5
20230728,145600,1854586900,36100,36100,36100,36100,62
20230728,145500,1852348700,36050,36050,36050,36050,105
20230728,145400,1848563450,36050,35950,36050,35950,81
20230728,145300,1845646400,36050,36050,36050,36050,12
20230728,145200,1845213800,36000,36050,36100,36000,34
20230728,145100,1843989050,36100,36100,36100,36100,13
20230728,145000,1843519750,36100,36100,36100,36100,7
20230728,144900,1843267050,36100,36050,36100,36050,26
20230728,144800,1842329550,36050,36100,36100,36050,38
20230728,144700,1840959250,36050,36050,36050,36000,252
20230728,144600,1831876550,36100,36150,36150,36050,30
20230728,144500,1830794700,36150,36050,36150,36050,3
20230728,144400,1830686350,36150,36100,36150,36100,39
20230728,144300,1829277100,36150,36150,36150,36150,2
20230728,144200,1829204800,36150,36150,36150,36150,7
20230728,144100,1828951750,36150,36100,36150,36050,12
20230728,144000,1828518100,36150,36150,36150,36150,1
20230728,143900,1828481950,36150,36200,36200,36100,53
20230728,143800,1826566600,36200,36150,36200,36150,4
20230728,143700,1826421900,36200,36200,36200,36200,1
20230728,143600,1826385700,36200,36150,36200,36150,43
20230728,143500,1824830300,36150,36150,36200,36150,27
20230728,143400,1823854150,36200,36200,36200,36200,32
20230728,143300,1822695750,36200,36200,36200,36200,29
20230728,143200,1821645950,36200,36150,36200,36150,35
20230728,143100,1820380600,36200,36200,36200,36200,20
20230728,143000,1819656600,36200,36150,36200,36150,17
20230728,142900,1819041900,36200,36200,36200,36200,13
20230728,142800,1818571300,36200,36200,36200,36200,7
20230728,142700,1818317900,36200,36200,36200,36200,15
20230728,142600,1817774900,36200,36200,36200,36200,52
20230728,142500,1815892500,36200,36150,36200,36150,810
20230728,142400,1786574500,36150,36150,36150,36150,13
20230728,142300,1786104550,36150,36150,36150,36150,14
20230728,142200,1785598450,36100,36150,36150,36100,17
20230728,142100,1784984150,36150,36150,36150,36150,10
20230728,142000,1784622650,36150,36150,36150,36150,1
20230728,141900,1784586500,36150,36150,36150,36100,9
20230728,141800,1784261400,36150,36150,36150,36150,1
20230728,141700,1784225250,36150,36150,36150,36150,11
20230728,141600,1783827600,36100,36150,36150,36100,9
20230728,141500,1783502300,36150,36150,36150,36150,1
20230728,141400,1783466150,36150,36150,36150,36150,25
20230728,141300,1782562400,36150,36200,36200,36150,169
20230728,141200,1776452200,36200,36200,36200,36200,14
20230728,141100,1775945400,36200,36200,36200,36200,9
20230728,141000,1775619600,36200,36200,36200,36200,23
20230728,140900,1774787000,36200,36200,36200,36200,22
20230728,140800,1773990600,36200,36200,36200,36200,46
20230728,140700,1772325400,36200,36200,36200,36200,21
20230728,140600,1771565200,36200,36200,36200,36200,31
20230728,140500,1770443000,36200,36200,36200,36150,39
20230728,140400,1769031850,36200,36200,36200,36200,19
20230728,140300,1768344050,36200,36200,36200,36150,56
20230728,140200,1766317050,36200,36200,36200,36200,66
20230728,140100,1763927850,36200,36200,36200,36200,9
20230728,140000,1763602050,36200,36200,36200,36200,70
20230728,135900,1761068050,36150,36150,36200,36100,174
20230728,135800,1754778300,36150,36150,36150,36150,417
20230728,135700,1739703750,36150,36150,36150,36150,19
20230728,135600,1739016900,36150,36150,36150,36150,14
20230728,135500,1738510800,36150,36150,36150,36150,13
20230728,135400,1738040850,36150,36150,36150,36150,1
20230728,135300,1738004700,36150,36150,36150,36100,176
20230728,135200,1731643650,36150,36150,36150,36150,10
20230728,135100,1731282150,36100,36150,36150,36100,11
20230728,135000,1730884800,36150,36050,36150,36000,118
20230728,134900,1726625650,36100,36100,36100,36100,140
20230728,134800,1721571650,36100,36100,36100,36100,2
20230728,134700,1721499450,36100,36050,36100,36050,12
20230728,134600,1721066300,36100,36100,36100,36100,1
20230728,134500,1721030200,36100,36150,36150,36100,21
20230728,134400,1720271400,36150,36150,36150,36150,2
20230728,134300,1720199100,36200,36150,36200,36150,9
20230728,134200,1719873700,36150,36150,36150,36150,2
20230728,134100,1719801400,36150,36150,36150,36150,1
20230728,134000,1719765250,36100,36200,36200,36100,195
20230728,133900,1712709250,36200,36200,36200,36150,13
20230728,133800,1712239150,36200,36200,36200,36200,1
20230728,133700,1712202950,36150,36200,36200,36150,371
20230728,133600,1698791200,36150,36200,36200,36150,184
20230728,133500,1692136450,36150,36150,36150,36150,645
20230728,133400,1668819700,36150,36150,36150,36150,3
20230728,133300,1668711250,36100,36150,36150,36100,35
20230728,133200,1667447500,36100,36100,36100,36100,348
20230728,133100,1654884700,36100,36050,36100,36050,160
20230728,133000,1649116500,36050,36050,36050,36000,16
20230728,132900,1648539950,36050,36050,36050,36050,21
20230728,132800,1647782900,36050,36050,36050,36050,13
20230728,132700,1647314250,36050,36050,36050,36050,0
20230728,132600,1647314250,36050,36050,36050,36050,2
20230728,132500,1647242150,36050,36050,36050,36050,10
20230728,132400,1646881650,36050,35950,36050,35950,30
20230728,132300,1645803050,36050,35950,36050,35950,105
20230728,132200,1642028000,35950,36050,36050,35950,62
20230728,132100,1639798600,36050,36050,36050,36050,2
20230728,132000,1639726500,36050,36050,36050,36050,10
20230728,131900,1639366000,36050,36050,36050,36050,8
20230728,131800,1639077600,36050,36050,36050,36050,14
20230728,131700,1638572900,36000,36000,36000,36000,22
20230728,131600,1637780900,36050,36050,36050,36050,12
20230728,131500,1637348300,36050,35950,36050,35950,8
20230728,131400,1637060400,35950,36000,36000,35950,90
20230728,131300,1633820450,36050,36000,36050,36000,21
20230728,131200,1633063450,36050,36050,36050,36050,1
20230728,131100,1633027400,36050,35950,36050,35950,93
20230728,131000,1629679650,35950,35950,35950,35950,3
20230728,130900,1629571800,35950,35900,35950,35900,3
20230728,130800,1629464050,35950,36000,36000,35950,72
20230728,130700,1626875000,36000,36000,36000,36000,1
20230728,130600,1626839000,35800,35850,35850,35800,100
20230728,130500,1623258950,36000,36000,36000,36000,1
20230728,130400,1623222950,35950,35950,35950,35950,22
20230728,130300,1622432050,35950,35950,35950,35900,58
20230728,130200,1620347750,36000,36050,36050,36000,3
20230728,130100,1620239700,36050,36050,36050,36050,22
20230728,130000,1619446600,36050,36050,36050,36050,2
20230728,125900,1619374500,36050,36050,36050,36050,12
20230728,125800,1618941900,36050,36050,36050,36050,1
20230728,125700,1618905850,36000,36000,36000,36000,0
20230728,125600,1618905850,36000,36000,36000,36000,11
20230728,125500,1618509850,36000,36000,36000,36000,0
20230728,125400,1618509850,36000,35950,36000,35950,2
20230728,125300,1618437900,36000,36000,36000,36000,1
20230728,125200,1618401900,36000,36000,36000,36000,100
20230728,125100,1614801900,36050,36050,36050,36050,12
20230728,125000,1614369300,36050,36050,36050,36050,0
20230728,124900,1614369300,36050,36050,36050,36050,10
20230728,124800,1614008800,36050,36050,36050,36050,3
20230728,124700,1613900650,36000,36000,36000,36000,0
20230728,124600,1613900650,36000,36000,36000,36000,9
20230728,124500,1613576650,36000,36050,36050,36000,2
20230728,124400,1613504600,36050,36050,36050,36050,11
20230728,124300,1613108050,36050,36050,36050,36050,0
20230728,124200,1613108050,36050,36050,36050,36050,2
20230728,124100,1613035950,36000,36000,36000,36000,29
20230728,124000,1611991950,36050,36050,36050,36050,0
20230728,123900,1611991950,36050,36050,36050,36050,11
20230728,123800,1611595400,36050,36000,36050,36000,230
20230728,123700,1603304300,36050,36050,36050,36050,1
20230728,123600,1603268250,36000,36000,36000,36000,0
20230728,123500,1603268250,36000,36050,36050,36000,72
20230728,123400,1600673100,36050,36050,36050,36050,1
20230728,123300,1600637050,36100,36100,36100,36100,0
20230728,123200,1600637050,36100,36100,36100,36100,11
20230728,123100,1600239950,36100,36100,36100,36100,2
20230728,123000,1600167750,36100,36100,36100,36100,2
20230728,122900,1600095550,36000,36000,36000,36000,0
20230728,122800,1600095550,36000,36050,36050,36000,54
20230728,122700,1598151500,36050,36050,36050,36050,11
20230728,122600,1597754950,36050,36050,36050,36050,137
20230728,122500,1592816100,36100,36100,36100,36100,2
20230728,122400,1592743900,36100,36100,36100,36100,9
20230728,122300,1592419000,36100,36100,36100,36100,0
20230728,122200,1592419000,36100,36050,36100,36050,51
20230728,122100,1590580400,36100,36100,36100,36100,0
20230728,122000,1590580400,36100,36100,36100,36100,38
20230728,121900,1589208600,36100,36100,36100,36100,0
20230728,121800,1589208600,36100,36100,36100,36100,279
20230728,121700,1579136700,36100,36150,36150,36100,12
20230728,121600,1578702950,36150,36200,36200,36150,34
20230728,121500,1577473700,36200,36200,36200,36200,10
20230728,121400,1577111700,36200,36200,36200,36200,3
20230728,121300,1577003100,36200,36200,36200,36150,3
20230728,121200,1576894550,36200,36200,36200,36200,9
20230728,121100,1576568750,36200,36200,36200,36200,0
20230728,121000,1576568750,36200,36200,36200,36200,14
20230728,120900,1576061950,36200,36150,36200,36150,6
20230728,120800,1575844950,36150,36150,36150,36150,46
20230728,120700,1574182050,36200,36150,36200,36150,1121
20230728,120600,1533602600,36200,36200,36200,36200,0
20230728,120500,1533602600,36200,36200,36200,36200,20
20230728,120400,1532878600,36150,36150,36200,36150,460
20230728,120300,1516228650,36200,36200,36200,36200,11
20230728,120200,1515830450,36200,36200,36200,36200,0
20230728,120100,1515830450,36200,36200,36200,36200,1
20230728,120000,1515794250,36200,36150,36200,36150,112
20230728,115900,1511744900,36200,36200,36200,36200,0
20230728,115800,1511744900,36200,36200,36200,36200,47
20230728,115700,1510043500,36200,36200,36200,36200,3
20230728,115600,1509934900,36150,36150,36150,36150,0
20230728,115500,1509934900,36150,36150,36150,36150,3
20230728,115400,1509826450,36200,36200,36200,36150,15
20230728,115300,1509284000,36150,36200,36200,36150,41
20230728,115200,1507800550,36200,36200,36200,36200,0
20230728,115100,1507800550,36200,36150,36200,36150,126
20230728,115000,1503244900,36150,36200,36200,36150,27
20230728,114900,1502267750,36200,36200,36200,36200,1
20230728,114800,1502231550,36200,36200,36200,36200,1
20230728,114700,1502195350,36150,36200,36200,36150,347
20230728,114600,1489639950,36200,36200,36200,36200,11
20230728,114500,1489241750,36200,36200,36200,36200,75
20230728,114400,1486526750,36200,36200,36200,36200,49
20230728,114300,1484752950,36200,36200,36200,36200,11
20230728,114200,1484354750,36200,36200,36200,36150,117
20230728,114100,1480120800,36200,36200,36200,36200,15
20230728,114000,1479577800,36200,36200,36200,36200,3
20230728,113900,1479469200,36200,36200,36200,36200,217
20230728,113800,1471613800,36200,36200,36200,36200,10
20230728,113700,1471251800,36200,36200,36200,36200,0
20230728,113600,1471251800,36200,36200,36200,36100,62
20230728,113500,1469012400,36200,36200,36200,36100,104
20230728,113400,1465257550,36200,36200,36200,36200,1
20230728,113300,1465221350,36200,36150,36200,36150,136
20230728,113200,1460303700,36200,36200,36200,36200,1
20230728,113100,1460267500,36200,36200,36200,36200,20
20230728,113000,1459543500,36200,36200,36200,36200,1
20230728,112900,1459507300,36200,36150,36200,36100,878
20230728,112800,1427769000,36150,36150,36150,36150,9
20230728,112700,1427443650,36150,36150,36150,36150,1
20230728,112600,1427407500,36150,36150,36150,36150,110
20230728,112500,1423431000,36150,36150,36150,36150,1
20230728,112400,1423394850,36150,36150,36150,36100,58
20230728,112300,1421299600,36100,36150,36150,36100,10
20230728,112200,1420938450,36150,36150,36150,36150,1
20230728,112100,1420902300,36100,36100,36100,36100,136
20230728,112000,1415992700,36100,36100,36100,36100,2
20230728,111900,1415920500,36100,36100,36100,36100,9
20230728,111800,1415595600,36100,36100,36100,36050,91
20230728,111700,1412313000,36150,36100,36150,36100,505
20230728,111600,1394082400,36100,36100,36100,36100,31
20230728,111500,1392963300,36100,36050,36100,36050,23
20230728,111400,1392134000,36050,36100,36100,36050,30
20230728,111300,1391051050,36100,36100,36100,36100,173
20230728,111200,1384805750,36100,36100,36100,36100,2
20230728,111100,1384733550,36100,36100,36100,36100,3
20230728,111000,1384625250,36100,35950,36100,35950,818
20230728,110900,1355186000,35950,35950,35950,35950,0
20230728,110800,1355186000,35950,35850,35950,35850,13
20230728,110700,1354719650,35900,35900,35900,35900,48
20230728,110600,1352996450,36000,36000,36000,36000,1
20230728,110500,1352960450,36000,35900,36000,35900,1078
20230728,110400,1314252200,35900,35900,35900,35900,1
20230728,110300,1314216300,35900,35900,35900,35900,0
20230728,110200,1314216300,35900,35900,35900,35900,6
20230728,110100,1314000900,35850,35850,35850,35850,59
20230728,110000,1311885750,35850,35800,35850,35800,3
20230728,105900,1311778300,35800,35850,35850,35800,169
20230728,105800,1305720050,35850,35800,35850,35800,147
20230728,105700,1300450400,35800,35800,35800,35800,8
20230728,105600,1300164000,35850,35800,35850,35800,7
20230728,105500,1299913350,35800,35850,35850,35800,14
20230728,105400,1299412100,35850,35800,35850,35800,7
20230728,105300,1299161400,35800,35800,35800,35800,15
20230728,105200,1298624400,35850,35800,35850,35800,9
20230728,105100,1298302150,35800,35850,35850,35800,8
20230728,105000,1298015650,35850,35800,35850,35800,9
20230728,104900,1297693400,35850,35850,35850,35800,8
20230728,104800,1297406900,35800,35800,35800,35800,674
20230728,104700,1273277700,35800,35800,35850,35800,387
20230728,104600,1259423050,35800,35800,35800,35800,141
20230728,104500,1254375250,35800,35850,35850,35800,88
20230728,104400,1251224800,35800,35850,35850,35800,8
20230728,104300,1250938350,35850,35850,35850,35800,11
20230728,104200,1250544400,35850,35900,35900,35800,15
20230728,104100,1250006600,35850,35750,35900,35750,17
20230728,104000,1249397750,35750,35900,35950,35750,393
20230728,103900,1235301400,35900,35850,35900,35850,309
20230728,103800,1224208750,35850,35900,35950,35850,365
20230728,103700,1211105700,35900,35800,35900,35800,8
20230728,103600,1210819100,35900,35700,35900,35700,68
20230728,103500,1208379700,35700,35700,35700,35700,15
20230728,103400,1207844200,35700,35900,35900,35700,13
20230728,103300,1207378500,35900,35800,35900,35750,176
20230728,103200,1201084700,35800,35800,35800,35800,201
20230728,103100,1193888900,35800,35800,35800,35800,8
20230728,103000,1193602500,35950,35800,35950,35800,9
20230728,102900,1193280000,35950,35950,35950,35800,13
20230728,102800,1192813850,35800,35850,35950,35800,20
20230728,102700,1192096950,35950,35750,35950,35750,57
20230728,102600,1190049850,35950,35750,35950,35750,11
20230728,102500,1189656200,35950,35950,35950,35750,47
20230728,102400,1187967550,35950,35750,35950,35750,12
20230728,102300,1187537950,35950,35750,35950,35750,66
20230728,102200,1185166650,35750,35900,35900,35750,499
20230728,102100,1167272850,36000,35900,36000,35900,10
20230728,102000,1166913750,36000,35850,36000,35850,23
20230728,101900,1166088250,35850,36000,36000,35850,31
20230728,101800,1164976500,36000,35850,36000,35850,40
20230728,101700,1163541150,35850,36000,36000,35850,431
20230728,101600,1148076300,35900,35900,35900,35900,15
20230728,101500,1147537800,36000,35900,36000,35900,13
20230728,101400,1147070400,36000,36000,36000,35900,34
20230728,101300,1145847300,36000,36000,36000,35900,51
20230728,101200,1144015050,36000,36100,36100,35950,431
20230728,101100,1128499100,36150,35900,36150,35900,884
20230728,101000,1096610350,35900,35850,35900,35800,54
20230728,100900,1094674200,35900,35800,35900,35800,258
20230728,100800,1085431600,35900,35900,35900,35900,26
20230728,100700,1084498200,35900,35900,35900,35900,7
20230728,100600,1084246900,35900,35900,35950,35900,20
20230728,100500,1083528850,35900,36100,36100,35900,612
20230728,100400,1061553700,35900,35900,36100,35900,26
20230728,100300,1060617700,36050,36150,36200,36050,573
20230728,100200,1039921450,36200,36000,36250,36000,519
20230728,100100,1021148750,36150,35750,36150,35750,1883
20230728,100000,953541050,35800,35800,35800,35750,11
20230728,095900,953147600,35800,35800,35850,35800,305
20230728,095800,942228200,35800,35600,35850,35600,1636
20230728,095700,883842450,35550,35550,35550,35550,300
20230728,095600,873177450,35600,35600,35600,35600,195
20230728,095500,866235450,35600,35450,35600,35450,1090
20230728,095400,827545250,35400,35400,35400,35400,8
20230728,095300,827262050,35400,35250,35450,35250,498
20230728,095200,809677250,35200,35100,35200,35050,679
20230728,095100,785805500,35150,35150,35150,35150,176
20230728,095000,779619100,35150,35150,35150,35150,99
20230728,094900,776139250,35200,35250,35250,35200,361
20230728,094800,763420050,35300,35300,35300,35300,281
20230728,094700,753500750,35300,35300,35300,35300,0
20230728,094600,753500750,35300,35300,35300,35300,167
20230728,094500,747605650,35250,35250,35250,35250,1
20230728,094400,747570400,35350,35450,35450,35350,245
20230728,094300,738909450,35400,35450,35500,35400,2405
20230728,094200,653754350,35500,35400,35500,35400,94
20230728,094100,650420750,35450,35450,35750,35450,2522
20230728,094000,560607750,35450,35450,35450,35400,132
20230728,093900,555933350,35450,35400,35450,35400,54
20230728,093800,554021000,35400,35200,35400,35200,679
20230728,093700,530018550,35150,35000,35200,35000,1048
20230728,093600,493271050,35000,34950,35000,34900,271
20230728,093500,483795650,34950,34900,34950,34900,632
20230728,093400,461736850,34900,34800,34900,34800,459
20230728,093300,445759600,34800,34650,34800,34650,2627
20230728,093200,354716200,34650,34750,34750,34650,555
20230728,093100,335484850,34750,34650,34750,34500,1213
20230728,093000,293559950,34650,34600,34650,34600,201
20230728,092900,286605300,34550,34550,34550,34550,0
20230728,092800,286605300,34550,34550,34550,34550,145
20230728,092700,281595550,34650,34600,34650,34600,318
20230728,092600,270586850,34600,34600,34600,34600,39
20230728,092500,269237450,34600,34600,34600,34600,0
20230728,092400,269237450,34600,34600,34600,34600,6
20230728,092300,269029850,34550,34500,34550,34500,65
20230728,092200,266784350,34500,34550,34550,34400,132
20230728,092100,262239000,34400,34400,34400,34400,60
20230728,092000,260175000,34500,34350,34500,34350,554
20230728,091900,241140300,34500,34500,34500,34500,0
20230728,091800,241140300,34500,34500,34500,34500,47
20230728,091700,239518800,34600,34600,34600,34600,256
20230728,091600,230661200,34600,34650,34650,34600,29
20230728,091500,229657750,34650,34650,34700,34650,195
20230728,091400,222898400,34600,34600,34600,34600,174
20230728,091300,216878000,34600,34450,34600,34450,1410
20230728,091200,168253100,34500,34500,34500,34500,71
20230728,091100,165803600,34500,34500,34500,34500,42
20230728,091000,164354600,34550,34500,34550,34500,104
20230728,090900,160766400,34600,34600,34600,34550,468
20230728,090800,144586100,34500,34500,34500,34400,1083
20230728,090700,107227000,34600,34500,34600,34500,202
20230728,090600,100257800,34550,34300,34600,34300,303
20230728,090500,89808700,34300,34300,34300,34300,152
20230728,090400,84595100,34300,34350,34350,34300,44
20230728,090300,83085650,34350,34300,34350,34200,511
20230728,090200,65591500,34400,34500,34500,34400,1686
20230728,090100,7589950,34500,34350,34500,34350,143
20230728,090000,2671600,34300,34200,34300,34200,77