214430/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,201300,3104044700,33350,33350,33350,33350,2417
20230728,201200,3104044700,33350,33350,33350,33350,0
20230728,201100,3104044700,33350,33350,33350,33350,0
20230728,201000,3104044700,33350,33350,33350,33350,0
20230728,200900,3104044700,33350,33350,33350,33350,0
20230728,200800,3104044700,33350,33350,33350,33350,0
20230728,200700,3104044700,33350,33350,33350,33350,0
20230728,200600,3104044700,33350,33350,33350,33350,0
20230728,200500,3104044700,33350,33350,33350,33350,0
20230728,200400,3104044700,33350,33350,33350,33350,0
20230728,200300,3104044700,33350,33350,33350,33350,0
20230728,200200,3104044700,33350,33350,33350,33350,0
20230728,200100,3104044700,33350,33350,33350,33350,0
20230728,200000,3104044700,33350,33350,33350,33350,0
20230728,195900,3104044700,33350,33350,33350,33350,0
20230728,195800,3104044700,33350,33350,33350,33350,0
20230728,195700,3104044700,33350,33350,33350,33350,0
20230728,195600,3104044700,33350,33350,33350,33350,0
20230728,195500,3104044700,33350,33350,33350,33350,0
20230728,195400,3104044700,33350,33350,33350,33350,0
20230728,195300,3104044700,33350,33350,33350,33350,0
20230728,195200,3104044700,33350,33350,33350,33350,0
20230728,195100,3104044700,33350,33350,33350,33350,0
20230728,195000,3104044700,33350,33350,33350,33350,0
20230728,194900,3104044700,33350,33350,33350,33350,0
20230728,194800,3104044700,33350,33350,33350,33350,0
20230728,194700,3104044700,33350,33350,33350,33350,0
20230728,194600,3104044700,33350,33350,33350,33350,0
20230728,194500,3104044700,33350,33350,33350,33350,0
20230728,194400,3104044700,33350,33350,33350,33350,0
20230728,194300,3104044700,33350,33350,33350,33350,2417
20230728,194200,3104044700,33350,33350,33350,33350,0
20230728,194100,3104044700,33350,33350,33350,33350,0
20230728,194000,3104044700,33350,33350,33350,33350,0
20230728,193900,3104044700,33350,33350,33350,33350,0
20230728,193800,3104044700,33350,33350,33350,33350,0
20230728,193700,3104044700,33350,33350,33350,33350,0
20230728,193600,3104044700,33350,33350,33350,33350,0
20230728,193500,3104044700,33350,33350,33350,33350,0
20230728,193400,3104044700,33350,33350,33350,33350,0
20230728,193300,3104044700,33350,33350,33350,33350,0
20230728,193200,3104044700,33350,33350,33350,33350,0
20230728,193100,3104044700,33350,33350,33350,33350,0
20230728,193000,3104044700,33350,33350,33350,33350,0
20230728,192900,3104044700,33350,33350,33350,33350,0
20230728,192800,3104044700,33350,33350,33350,33350,0
20230728,192700,3104044700,33350,33350,33350,33350,0
20230728,192600,3104044700,33350,33350,33350,33350,0
20230728,192500,3104044700,33350,33350,33350,33350,0
20230728,192400,3104044700,33350,33350,33350,33350,0
20230728,192300,3104044700,33350,33350,33350,33350,0
20230728,192200,3104044700,33350,33350,33350,33350,0
20230728,192100,3104044700,33350,33350,33350,33350,0
20230728,192000,3104044700,33350,33350,33350,33350,0
20230728,191900,3104044700,33350,33350,33350,33350,0
20230728,191800,3104044700,33350,33350,33350,33350,0
20230728,191700,3104044700,33350,33350,33350,33350,0
20230728,191600,3104044700,33350,33350,33350,33350,0
20230728,191500,3104044700,33350,33350,33350,33350,0
20230728,191400,3104044700,33350,33350,33350,33350,0
20230728,191300,3104044700,33350,33350,33350,33350,2417
20230728,191200,3104044700,33350,33350,33350,33350,0
20230728,191100,3104044700,33350,33350,33350,33350,0
20230728,191000,3104044700,33350,33350,33350,33350,0
20230728,190900,3104044700,33350,33350,33350,33350,0
20230728,190800,3104044700,33350,33350,33350,33350,0
20230728,190700,3104044700,33350,33350,33350,33350,0
20230728,190600,3104044700,33350,33350,33350,33350,0
20230728,190500,3104044700,33350,33350,33350,33350,0
20230728,190400,3104044700,33350,33350,33350,33350,0
20230728,190300,3104044700,33350,33350,33350,33350,0
20230728,190200,3104044700,33350,33350,33350,33350,0
20230728,190100,3104044700,33350,33350,33350,33350,0
20230728,190000,3104044700,33350,33350,33350,33350,0
20230728,185900,3104044700,33350,33350,33350,33350,0
20230728,185800,3104044700,33350,33350,33350,33350,0
20230728,185700,3104044700,33350,33350,33350,33350,0
20230728,185600,3104044700,33350,33350,33350,33350,0
20230728,185500,3104044700,33350,33350,33350,33350,0
20230728,185400,3104044700,33350,33350,33350,33350,0
20230728,185300,3104044700,33350,33350,33350,33350,0
20230728,185200,3104044700,33350,33350,33350,33350,0
20230728,185100,3104044700,33350,33350,33350,33350,0
20230728,185000,3104044700,33350,33350,33350,33350,0
20230728,184900,3104044700,33350,33350,33350,33350,0
20230728,184800,3104044700,33350,33350,33350,33350,0
20230728,184700,3104044700,33350,33350,33350,33350,0
20230728,184600,3104044700,33350,33350,33350,33350,0
20230728,184500,3104044700,33350,33350,33350,33350,0
20230728,184400,3104044700,33350,33350,33350,33350,0
20230728,184300,3104044700,33350,33350,33350,33350,2417
20230728,184200,3104044700,33350,33350,33350,33350,0
20230728,184100,3104044700,33350,33350,33350,33350,0
20230728,184000,3104044700,33350,33350,33350,33350,0
20230728,183900,3104044700,33350,33350,33350,33350,0
20230728,183800,3104044700,33350,33350,33350,33350,0
20230728,183700,3104044700,33350,33350,33350,33350,0
20230728,183600,3104044700,33350,33350,33350,33350,0
20230728,183500,3104044700,33350,33350,33350,33350,0
20230728,183400,3104044700,33350,33350,33350,33350,0
20230728,183300,3104044700,33350,33350,33350,33350,0
20230728,183200,3104044700,33350,33350,33350,33350,0
20230728,183100,3104044700,33350,33350,33350,33350,0
20230728,183000,3104044700,33350,33350,33350,33350,0
20230728,182900,3104044700,33350,33350,33350,33350,0
20230728,182800,3104044700,33350,33350,33350,33350,0
20230728,182700,3104044700,33350,33350,33350,33350,0
20230728,182600,3104044700,33350,33350,33350,33350,0
20230728,182500,3104044700,33350,33350,33350,33350,0
20230728,182400,3104044700,33350,33350,33350,33350,0
20230728,182300,3104044700,33350,33350,33350,33350,0
20230728,182200,3104044700,33350,33350,33350,33350,0
20230728,182100,3104044700,33350,33350,33350,33350,0
20230728,182000,3104044700,33350,33350,33350,33350,0
20230728,181900,3104044700,33350,33350,33350,33350,0
20230728,181800,3104044700,33350,33350,33350,33350,0
20230728,181700,3104044700,33350,33350,33350,33350,0
20230728,181600,3104044700,33350,33350,33350,33350,0
20230728,181500,3104044700,33350,33350,33350,33350,0
20230728,181400,3104044700,33350,33350,33350,33350,0
20230728,181300,3104044700,33350,33350,33350,33350,2417
20230728,181200,3104044700,33350,33350,33350,33350,0
20230728,181100,3104044700,33350,33350,33350,33350,0
20230728,181000,3104044700,33350,33350,33350,33350,0
20230728,180900,3104044700,33350,33350,33350,33350,0
20230728,180800,3104044700,33350,33350,33350,33350,0
20230728,180700,3104044700,33350,33350,33350,33350,0
20230728,180600,3104044700,33350,33350,33350,33350,0
20230728,180500,3104044700,33350,33350,33350,33350,0
20230728,180400,3104044700,33350,33350,33350,33350,0
20230728,180300,3104044700,33350,33350,33350,33350,0
20230728,180200,3104044700,33350,33350,33350,33350,0
20230728,180100,3104044700,33350,33350,33350,33350,0
20230728,180000,3104044700,33350,33350,33350,33350,0
20230728,175900,3104044700,33350,33350,33350,33350,0
20230728,175800,3104044700,33350,33350,33350,33350,0
20230728,175700,3104044700,33350,33350,33350,33350,0
20230728,175600,3104044700,33350,33350,33350,33350,0
20230728,175500,3104044700,33350,33350,33350,33350,0
20230728,175400,3104044700,33350,33350,33350,33350,0
20230728,175300,3104044700,33350,33350,33350,33350,0
20230728,175200,3104044700,33350,33350,33350,33350,0
20230728,175100,3104044700,33350,33350,33350,33350,0
20230728,175000,3104044700,33350,33350,33350,33350,0
20230728,174900,3104044700,33350,33350,33350,33350,0
20230728,174800,3104044700,33350,33350,33350,33350,0
20230728,174700,3104044700,33350,33350,33350,33350,0
20230728,174600,3104044700,33350,33350,33350,33350,0
20230728,174500,3104044700,33350,33350,33350,33350,0
20230728,174400,3104044700,33350,33350,33350,33350,0
20230728,174300,3104044700,33350,33350,33350,33350,2417
20230728,174200,3104044700,33350,33350,33350,33350,0
20230728,174100,3104044700,33350,33350,33350,33350,0
20230728,174000,3104044700,33350,33350,33350,33350,0
20230728,173900,3104044700,33350,33350,33350,33350,0
20230728,173800,3104044700,33350,33350,33350,33350,0
20230728,173700,3104044700,33350,33350,33350,33350,0
20230728,173600,3104044700,33350,33350,33350,33350,0
20230728,173500,3104044700,33350,33350,33350,33350,0
20230728,173400,3104044700,33350,33350,33350,33350,0
20230728,173300,3104044700,33350,33350,33350,33350,0
20230728,173200,3104044700,33350,33350,33350,33350,0
20230728,173100,3104044700,33350,33350,33350,33350,0
20230728,173000,3104044700,33350,33350,33350,33350,0
20230728,172900,3104044700,33350,33350,33350,33350,0
20230728,172800,3104044700,33350,33350,33350,33350,0
20230728,172700,3104044700,33350,33350,33350,33350,0
20230728,172600,3104044700,33350,33350,33350,33350,0
20230728,172500,3104044700,33350,33350,33350,33350,0
20230728,172400,3104044700,33350,33350,33350,33350,0
20230728,172300,3104044700,33350,33350,33350,33350,0
20230728,172200,3104044700,33350,33350,33350,33350,0
20230728,172100,3104044700,33350,33350,33350,33350,0
20230728,172000,3104044700,33350,33350,33350,33350,0
20230728,171900,3104044700,33350,33350,33350,33350,0
20230728,171800,3104044700,33350,33350,33350,33350,0
20230728,171700,3104044700,33350,33350,33350,33350,0
20230728,171600,3104044700,33350,33350,33350,33350,0
20230728,171500,3104044700,33350,33350,33350,33350,0
20230728,171400,3104044700,33350,33350,33350,33350,0
20230728,171300,3104044700,33350,33350,33350,33350,2417
20230728,171200,3104044700,33350,33350,33350,33350,0
20230728,171100,3104044700,33350,33350,33350,33350,0
20230728,171000,3104044700,33350,33350,33350,33350,0
20230728,170900,3104044700,33350,33350,33350,33350,0
20230728,170800,3104044700,33350,33350,33350,33350,0
20230728,170700,3104044700,33350,33350,33350,33350,0
20230728,170600,3104044700,33350,33350,33350,33350,0
20230728,170500,3104044700,33350,33350,33350,33350,0
20230728,170400,3104044700,33350,33350,33350,33350,0
20230728,170300,3104044700,33350,33350,33350,33350,0
20230728,170200,3104044700,33350,33350,33350,33350,0
20230728,170100,3104044700,33350,33350,33350,33350,0
20230728,170000,3104044700,33350,33350,33350,33350,0
20230728,165900,3104044700,33350,33350,33350,33350,0
20230728,165800,3104044700,33350,33350,33350,33350,0
20230728,165700,3104044700,33350,33350,33350,33350,0
20230728,165600,3104044700,33350,33350,33350,33350,0
20230728,165500,3104044700,33350,33350,33350,33350,0
20230728,165400,3104044700,33350,33350,33350,33350,0
20230728,165300,3104044700,33350,33350,33350,33350,0
20230728,165200,3104044700,33350,33350,33350,33350,0
20230728,165100,3104044700,33350,33350,33350,33350,0
20230728,165000,3104044700,33350,33350,33350,33350,0
20230728,164900,3104044700,33350,33350,33350,33350,0
20230728,164800,3104044700,33350,33350,33350,33350,0
20230728,164700,3104044700,33350,33350,33350,33350,0
20230728,164600,3104044700,33350,33350,33350,33350,0
20230728,164500,3104044700,33350,33350,33350,33350,0
20230728,164400,3104044700,33350,33350,33350,33350,0
20230728,164300,3104044700,33350,33350,33350,33350,2417
20230728,164200,3104044700,33350,33350,33350,33350,0
20230728,164100,3104044700,33350,33350,33350,33350,0
20230728,164000,3104044700,33350,33350,33350,33350,0
20230728,163900,3104044700,33350,33350,33350,33350,0
20230728,163800,3104044700,33350,33350,33350,33350,0
20230728,163700,3104044700,33350,33350,33350,33350,0
20230728,163600,3104044700,33350,33350,33350,33350,0
20230728,163500,3104044700,33350,33350,33350,33350,0
20230728,163400,3104044700,33350,33350,33350,33350,0
20230728,163300,3104044700,33350,33350,33350,33350,0
20230728,163200,3104044700,33350,33350,33350,33350,0
20230728,163100,3104044700,33350,33350,33350,33350,0
20230728,163000,3104044700,33350,33350,33350,33350,0
20230728,162900,3104044700,33350,33350,33350,33350,0
20230728,162800,3104044700,33350,33350,33350,33350,0
20230728,162700,3104044700,33350,33350,33350,33350,0
20230728,162600,3104044700,33350,33350,33350,33350,0
20230728,162500,3104044700,33350,33350,33350,33350,0
20230728,162400,3104044700,33350,33350,33350,33350,0
20230728,162300,3104044700,33350,33350,33350,33350,0
20230728,162200,3104044700,33350,33350,33350,33350,0
20230728,162100,3104044700,33350,33350,33350,33350,0
20230728,162000,3104044700,33350,33350,33350,33350,0
20230728,161900,3104044700,33350,33350,33350,33350,0
20230728,161800,3104044700,33350,33350,33350,33350,0
20230728,161700,3104044700,33350,33350,33350,33350,0
20230728,161600,3104044700,33350,33350,33350,33350,0
20230728,161500,3104044700,33350,33350,33350,33350,0
20230728,161400,3104044700,33350,33350,33350,33350,0
20230728,161300,3104044700,33350,33350,33350,33350,2417
20230728,161200,3104044700,33350,33350,33350,33350,0
20230728,161100,3104044700,33350,33350,33350,33350,0
20230728,161000,3104044700,33350,33350,33350,33350,0
20230728,160900,3104044700,33350,33350,33350,33350,0
20230728,160800,3104044700,33350,33350,33350,33350,0
20230728,160700,3104044700,33350,33350,33350,33350,0
20230728,160600,3104044700,33350,33350,33350,33350,0
20230728,160500,3104044700,33350,33350,33350,33350,0
20230728,160400,3104044700,33350,33350,33350,33350,0
20230728,160300,3104044700,33350,33350,33350,33350,0
20230728,160200,3104044700,33350,33350,33350,33350,0
20230728,160100,3104044700,33350,33350,33350,33350,0
20230728,160000,3104044700,33350,33350,33350,33350,0
20230728,155900,3104044700,33350,33350,33350,33350,0
20230728,155800,3104044700,33350,33350,33350,33350,0
20230728,155700,3104044700,33350,33350,33350,33350,0
20230728,155600,3104044700,33350,33350,33350,33350,0
20230728,155500,3104044700,33350,33350,33350,33350,0
20230728,155400,3104044700,33350,33350,33350,33350,0
20230728,155300,3104044700,33350,33350,33350,33350,0
20230728,155200,3104044700,33350,33350,33350,33350,0
20230728,155100,3104044700,33350,33350,33350,33350,0
20230728,155000,3104044700,33350,33350,33350,33350,0
20230728,154900,3104044700,33350,33350,33350,33350,0
20230728,154800,3104044700,33350,33350,33350,33350,0
20230728,154700,3104044700,33350,33350,33350,33350,0
20230728,154600,3104044700,33350,33350,33350,33350,0
20230728,154500,3104044700,33350,33350,33350,33350,0
20230728,154400,3104044700,33350,33350,33350,33350,0
20230728,154300,3104044700,33350,33350,33350,33350,2417
20230728,154200,3104044700,33350,33350,33350,33350,0
20230728,154100,3104044700,33350,33350,33350,33350,0
20230728,154000,3104044700,33350,33350,33350,33350,0
20230728,153900,3104044700,33350,33350,33350,33350,0
20230728,153800,3104044700,33350,33350,33350,33350,0
20230728,153700,3104044700,33350,33350,33350,33350,0
20230728,153600,3104044700,33350,33350,33350,33350,0
20230728,153500,3104044700,33350,33350,33350,33350,0
20230728,153400,3104044700,33350,33350,33350,33350,0
20230728,153300,3104044700,33350,33350,33350,33350,0
20230728,153200,3104044700,33350,33350,33350,33350,0
20230728,153100,3104044700,33350,33350,33350,33350,0
20230728,153000,3104044700,33350,33350,33350,33350,2417
20230728,152900,3023437750,33500,33500,33500,33500,0
20230728,152800,3023437750,33500,33500,33500,33500,0
20230728,152700,3023437750,33500,33500,33500,33500,0
20230728,152600,3023437750,33500,33500,33500,33500,0
20230728,152500,3023437750,33500,33500,33500,33500,0
20230728,152400,3023437750,33500,33500,33500,33500,0
20230728,152300,3023437750,33500,33500,33500,33500,0
20230728,152200,3023437750,33500,33500,33500,33500,0
20230728,152100,3023437750,33500,33500,33500,33500,0
20230728,152000,3023437750,33500,33500,33500,33500,0
20230728,151900,3023437750,33500,33500,33500,33400,92
20230728,151800,3020356950,33450,33350,33500,33350,25
20230728,151700,3019520950,33500,33500,33500,33350,791
20230728,151600,2993104200,33450,33550,33550,33400,96
20230728,151500,2989895650,33400,33500,33550,33400,155
20230728,151400,2984718400,33550,33500,33550,33450,165
20230728,151300,2979193150,33500,33450,33500,33450,110
20230728,151200,2975513600,33450,33450,33450,33400,328
20230728,151100,2964558250,33450,33550,33550,33450,131
20230728,151000,2960166200,33450,33450,33500,33450,51
20230728,150900,2958460150,33500,33600,33600,33500,145
20230728,150800,2953592650,33600,33550,33600,33400,849
20230728,150700,2925133300,33450,33500,33550,33450,1219
20230728,150600,2884316500,33500,33450,33500,33450,62
20230728,150500,2882242300,33450,33500,33500,33450,221
20230728,150400,2874838850,33500,33500,33500,33450,151
20230728,150300,2869782700,33500,33500,33500,33450,10
20230728,150200,2869447900,33500,33450,33500,33450,106
20230728,150100,2865901900,33500,33500,33500,33400,602
20230728,150000,2845763800,33450,33400,33450,33400,2
20230728,145900,2845696950,33350,33500,33500,33350,742
20230728,145800,2820914800,33450,33450,33450,33450,192
20230728,145700,2814492400,33500,33500,33500,33450,36
20230728,145600,2813286450,33500,33400,33500,33400,163
20230728,145500,2807834100,33350,33250,33350,33250,218
20230728,145400,2800565750,33250,33200,33250,33200,242
20230728,145300,2792523600,33150,33200,33250,33150,172
20230728,145200,2786807750,33150,33150,33150,33150,1
20230728,145100,2786774600,33250,33200,33250,33200,98
20230728,145000,2783520900,33200,33250,33250,33200,128
20230728,144900,2779265400,33250,33250,33250,33250,3
20230728,144800,2779165650,33150,33250,33250,33150,44
20230728,144700,2777706800,33250,33150,33250,33150,134
20230728,144600,2773258400,33150,33250,33250,33150,45
20230728,144500,2771764400,33250,33200,33250,33200,2
20230728,144400,2771697950,33200,33200,33250,33200,116
20230728,144300,2767846600,33150,33200,33200,33150,19
20230728,144200,2767216700,33150,33250,33250,33150,4
20230728,144100,2767083900,33200,33200,33200,33200,100
20230728,144000,2763763900,33050,33200,33250,33050,121
20230728,143900,2759758450,33200,33200,33200,33200,1
20230728,143800,2759725250,33200,33200,33200,33200,121
20230728,143700,2755708050,33200,33000,33200,33000,115
20230728,143600,2751912850,33050,33000,33050,33000,2
20230728,143500,2751846800,33050,33050,33050,33050,120
20230728,143400,2747880800,33050,33050,33050,33050,2
20230728,143300,2747814700,33000,33000,33000,33000,12
20230728,143200,2747418700,33050,32950,33050,32950,111
20230728,143100,2743760950,32950,32950,32950,32950,58
20230728,143000,2741849850,33000,32950,33000,32950,515
20230728,142900,2724880450,32950,33000,33000,32950,119
20230728,142800,2720953500,33000,33000,33000,32950,35
20230728,142700,2719799650,33050,32950,33050,32950,25
20230728,142600,2718975700,32950,32900,33050,32900,114
20230728,142500,2715214750,32850,32900,32900,32850,168
20230728,142400,2709695850,32800,32800,32800,32800,14
20230728,142300,2709236650,32900,32850,33000,32850,129
20230728,142200,2704987250,32850,32750,32850,32750,821
20230728,142100,2678073350,32750,32800,32800,32750,278
20230728,142000,2668957450,32800,32900,32900,32800,225
20230728,141900,2661563600,32850,32800,32900,32800,112
20230728,141800,2657889300,32800,32950,32950,32800,701
20230728,141700,2634880350,32900,32950,32950,32900,171
20230728,141600,2629253450,32900,32950,32950,32900,34
20230728,141500,2628134400,32900,32950,33000,32900,275
20230728,141400,2619086100,33000,33000,33000,33000,118
20230728,141300,2615192100,33000,32900,33000,32900,157
20230728,141200,2610026600,32850,32950,32950,32800,281
20230728,141100,2600792000,33000,33100,33150,33000,883
20230728,141000,2571635200,33050,33100,33100,33050,132
20230728,140900,2567270650,33200,33150,33200,33100,560
20230728,140800,2548734450,33150,33150,33250,33150,190
20230728,140700,2542429400,33150,33150,33150,33150,373
20230728,140600,2530064450,33200,33200,33200,33150,139
20230728,140500,2525456350,33200,33200,33200,33200,123
20230728,140400,2521372750,33150,33250,33250,33150,127
20230728,140300,2517158750,33300,33200,33300,33200,150
20230728,140200,2512173750,33300,33200,33300,33150,56
20230728,140100,2510314400,33200,33200,33200,33200,15
20230728,140000,2509816400,33250,33250,33250,33200,12
20230728,135900,2509417450,33200,33250,33250,33200,166
20230728,135800,2503899100,33250,33200,33250,33200,33
20230728,135700,2502803350,33250,33250,33250,33250,9
20230728,135600,2502504100,33200,33300,33300,33200,785
20230728,135500,2476423650,33250,33250,33250,33250,25
20230728,135400,2475592400,33300,33350,33350,33250,475
20230728,135300,2459778500,33350,33400,33400,33350,157
20230728,135200,2454534750,33400,33400,33400,33400,19
20230728,135100,2453900150,33350,33400,33400,33350,193
20230728,135000,2447463500,33400,33400,33500,33400,220
20230728,134900,2440105500,33350,33400,33400,33350,552
20230728,134800,2421668750,33400,33450,33450,33400,313
20230728,134700,2411199050,33450,33400,33450,33350,1144
20230728,134600,2372946200,33400,33400,33400,33400,1
20230728,134500,2372912800,33350,33400,33400,33350,34
20230728,134400,2371778350,33350,33400,33400,33350,187
20230728,134300,2365533800,33400,33350,33400,33350,4
20230728,134200,2365400250,33350,33350,33350,33350,23
20230728,134100,2364633200,33400,33400,33450,33400,182
20230728,134000,2358554350,33400,33350,33400,33350,2
20230728,133900,2358487600,33450,33400,33450,33400,11
20230728,133800,2358119950,33400,33350,33400,33350,446
20230728,133700,2343231000,33300,33350,33350,33300,3
20230728,133600,2343131000,33300,33300,33350,33300,26
20230728,133500,2342265150,33350,33300,33350,33300,143
20230728,133400,2337497300,33350,33300,33350,33300,35
20230728,133300,2336331750,33250,33250,33250,33250,25
20230728,133200,2335500500,33250,33250,33250,33200,316
20230728,133100,2325000750,33250,33200,33250,33200,62
20230728,133000,2322942150,33200,33250,33250,33200,402
20230728,132900,2309576800,33300,33350,33350,33300,324
20230728,132800,2298779750,33350,33350,33350,33300,44
20230728,132700,2297312400,33300,33350,33350,33300,61
20230728,132600,2295279900,33300,33300,33350,33250,67
20230728,132500,2293049250,33250,33300,33300,33250,3
20230728,132400,2292949400,33250,33300,33300,33250,26
20230728,132300,2292084800,33300,33300,33300,33250,175
20230728,132200,2286258450,33300,33300,33300,33250,14
20230728,132100,2285792300,33250,33250,33250,33250,39
20230728,132000,2284495550,33300,33350,33350,33300,262
20230728,131900,2275764950,33300,33300,33300,33300,1
20230728,131800,2275731650,33350,33300,33350,33300,36
20230728,131700,2274532300,33350,33300,33350,33300,184
20230728,131600,2268397050,33350,33350,33350,33350,3
20230728,131500,2268297000,33300,33350,33350,33300,56
20230728,131400,2266431450,33350,33300,33350,33300,138
20230728,131300,2261830050,33300,33300,33300,33300,86
20230728,131200,2258966250,33350,33350,33350,33300,27
20230728,131100,2258066950,33300,33300,33350,33300,45
20230728,131000,2256567950,33350,33350,33350,33350,2
20230728,130900,2256501250,33250,33350,33350,33250,26
20230728,130800,2255636550,33350,33350,33350,33300,151
20230728,130700,2250601550,33300,33300,33350,33300,47
20230728,130600,2249035850,33300,33300,33300,33300,0
20230728,130500,2249035850,33300,33300,33400,33300,178
20230728,130400,2243095650,33300,33350,33350,33300,26
20230728,130300,2242229800,33350,33350,33400,33350,64
20230728,130200,2240095300,33350,33350,33400,33300,139
20230728,130100,2235454300,33350,33350,33350,33300,26
20230728,130000,2234588350,33350,33350,33350,33350,11
20230728,125900,2234221500,33350,33350,33400,33350,129
20230728,125800,2229919300,33300,33350,33350,33300,25
20230728,125700,2229086750,33350,33350,33350,33350,2
20230728,125600,2229020050,33350,33300,33350,33300,129
20230728,125500,2224719300,33250,33300,33300,33250,27
20230728,125400,2223821400,33350,33350,33350,33350,0
20230728,125300,2223821400,33350,33200,33350,33200,120
20230728,125200,2219826800,33200,33250,33250,33150,159
20230728,125100,2214553600,33300,33250,33300,33250,45
20230728,125000,2213057200,33300,33250,33300,33250,118
20230728,124900,2209128650,33250,33250,33250,33250,6
20230728,124800,2208929150,33300,33300,33300,33250,130
20230728,124700,2204606050,33250,33250,33250,33250,100
20230728,124600,2201281050,33200,33300,33300,33200,16
20230728,124500,2200749300,33250,33250,33250,33250,428
20230728,124400,2186518300,33300,33300,33300,33300,165
20230728,124300,2181023800,33300,33300,33300,33300,1
20230728,124200,2180990500,33300,33300,33300,33300,23
20230728,124100,2180224600,33300,33400,33450,33300,409
20230728,124000,2166578200,33400,33350,33400,33350,40
20230728,123900,2165243650,33400,33450,33450,33400,113
20230728,123800,2161469400,33400,33400,33450,33400,44
20230728,123700,2159999700,33350,33400,33400,33350,34
20230728,123600,2158865300,33400,33400,33400,33400,3
20230728,123500,2158765100,33400,33250,33400,33250,201
20230728,123400,2152066700,33400,33450,33450,33400,3
20230728,123300,2151966450,33250,33450,33450,33250,110
20230728,123200,2148298700,33400,33400,33450,33350,184
20230728,123100,2142158050,33400,33400,33400,33400,1
20230728,123000,2142124650,33450,33450,33450,33350,82
20230728,122900,2139382700,33500,33500,33550,33500,166
20230728,122800,2133821650,33500,33550,33550,33500,17
20230728,122700,2133252100,33550,33550,33550,33550,2
20230728,122600,2133185000,33500,33500,33500,33450,139
20230728,122500,2128530350,33450,33550,33550,33450,324
20230728,122400,2117661350,33500,33450,33500,33450,332
20230728,122300,2106544300,33500,33550,33550,33500,195
20230728,122200,2100005800,33550,33500,33550,33500,46
20230728,122100,2098464700,33550,33500,33550,33450,46
20230728,122000,2096923400,33500,33400,33500,33400,108
20230728,121900,2093309350,33450,33450,33450,33450,3
20230728,121800,2093209000,33500,33550,33550,33500,1986
20230728,121700,2026677550,33500,33500,33550,33500,1145
20230728,121600,1988314000,33250,33350,33400,33250,131
20230728,121500,1983951050,33350,33450,33550,33350,1908
20230728,121400,1920045650,33400,33400,33450,33400,178
20230728,121300,1914094550,33400,33400,33400,33400,24
20230728,121200,1913292950,33400,33400,33400,33400,2
20230728,121100,1913226150,33400,33350,33400,33350,81
20230728,121000,1910524700,33350,33300,33350,33300,40
20230728,120900,1909192650,33350,33250,33350,33250,4
20230728,120800,1909059350,33300,33250,33350,33250,122
20230728,120700,1904997750,33250,33250,33250,33250,9
20230728,120600,1904698500,33300,33300,33300,33300,11
20230728,120500,1904332200,33250,33250,33350,33250,160
20230728,120400,1899007100,33250,33300,33300,33250,3
20230728,120300,1898907250,33200,33200,33200,33200,1
20230728,120200,1898874050,33350,33200,33400,33150,304
20230728,120100,1888762900,33200,33250,33250,33200,391
20230728,120000,1875779700,33250,33350,33450,33250,433
20230728,115900,1861346600,33350,33350,33400,33350,31
20230728,115800,1860312700,33300,33300,33300,33300,33
20230728,115700,1859213800,33250,33250,33250,33250,23
20230728,115600,1858449050,33300,33250,33300,33250,75
20230728,115500,1855955150,33250,33200,33250,33200,44
20230728,115400,1854492200,33200,33250,33250,33200,33
20230728,115300,1853396500,33200,33250,33250,33200,124
20230728,115200,1849274650,33250,33250,33250,33250,2
20230728,115100,1849208150,33200,33250,33250,33200,34
20230728,115000,1848078850,33250,33200,33250,33200,159
20230728,114900,1842799750,33250,33250,33250,33250,36
20230728,114800,1841602750,33200,33250,33250,33200,25
20230728,114700,1840772700,33250,33200,33250,33150,68
20230728,114600,1838515750,33200,33200,33200,33200,2
20230728,114500,1838449350,33200,33200,33200,33200,32
20230728,114400,1837386950,33150,33100,33150,33100,42
20230728,114300,1835995850,33150,33100,33150,33100,37
20230728,114200,1834769500,33100,33100,33100,33100,19
20230728,114100,1834140600,33200,33150,33200,33150,104
20230728,114000,1830692900,33200,33100,33200,33100,41
20230728,113900,1829334800,33250,33250,33250,33250,2
20230728,113800,1829268300,33250,33250,33250,33050,758
20230728,113700,1804193600,33250,33100,33250,33100,19
20230728,113600,1803564550,33300,33100,33300,33100,12
20230728,113500,1803167150,33250,33100,33300,33050,670
20230728,113400,1780970100,33100,33450,33450,33100,788
20230728,113300,1754845150,33250,33350,33400,33250,1456
20230728,113200,1706275800,33350,33300,33350,33300,177
20230728,113100,1700375800,33350,33300,33350,33300,24
20230728,113000,1699576450,33350,33300,33350,33300,28
20230728,112900,1698643900,33350,33250,33350,33250,195
20230728,112800,1692152000,33300,33250,33300,33250,35
20230728,112700,1690988150,33050,33050,33050,33050,0
20230728,112600,1690988150,33050,33300,33350,33050,677
20230728,112500,1668561000,33150,33200,33350,33150,947
20230728,112400,1637129800,33200,33350,33350,33200,162
20230728,112300,1631729600,33350,33400,33400,33200,2005
20230728,112200,1564869300,33350,33450,33450,33350,51
20230728,112100,1563168350,33450,33400,33450,33350,11
20230728,112000,1562800950,33350,33500,33500,33350,1138
20230728,111900,1524743000,33450,33500,33500,33450,43
20230728,111800,1523303650,33500,33450,33500,33450,60
20230728,111700,1521296350,33500,33400,33500,33350,2081
20230728,111600,1451637500,33350,33400,33450,33350,233
20230728,111500,1443861650,33450,33300,33450,33300,1003
20230728,111400,1410336250,33350,33300,33350,33250,272
20230728,111300,1401284400,33300,33300,33300,33300,100
20230728,111200,1397954400,33300,33350,33350,33300,158
20230728,111100,1392690150,33350,33250,33400,33200,1100
20230728,111000,1356045350,33100,33150,33250,33100,223
20230728,110900,1348660250,33300,33300,33300,33150,516
20230728,110800,1331506650,33300,33200,33300,33200,2204
20230728,110700,1258247850,33150,33150,33200,33150,1479
20230728,110600,1209207400,33100,33000,33100,33000,1277
20230728,110500,1166969550,32950,33050,33050,32950,172
20230728,110400,1161290050,33000,32900,33000,32800,559
20230728,110300,1142855250,32900,32800,32900,32750,40
20230728,110200,1141544450,33050,32950,33050,32800,246
20230728,110100,1133444350,33050,33000,33050,32900,1147
20230728,110000,1095596100,33000,32800,33000,32800,1071
20230728,105900,1060289550,32850,32800,32850,32800,147
20230728,105800,1055462850,32750,32750,32750,32750,71
20230728,105700,1053137600,32700,32650,32750,32650,7
20230728,105600,1052908700,32650,32800,32800,32650,455
20230728,105500,1038017950,32800,32750,32850,32750,56
20230728,105400,1036183800,32800,32750,32850,32750,87
20230728,105300,1033331100,32800,32750,32800,32750,65
20230728,105200,1031202250,32750,32750,32750,32750,16
20230728,105100,1030678250,32800,32750,32800,32750,66
20230728,105000,1028516650,32850,32750,32850,32750,241
20230728,104900,1020612800,32800,32800,32800,32750,41
20230728,104800,1019269950,32800,32800,32800,32800,7
20230728,104700,1019040350,32800,32800,32850,32800,170
20230728,104600,1013459250,32850,32800,32850,32750,65
20230728,104500,1011326900,32800,32800,32800,32800,16
20230728,104400,1010802100,32750,32750,32750,32750,111
20230728,104300,1007166850,32700,32750,32750,32700,24
20230728,104200,1006382000,32750,32750,32750,32750,109
20230728,104100,1002812250,32700,32700,32700,32700,90
20230728,104000,999869250,32700,32700,32700,32700,33
20230728,103900,998790150,32700,32700,32700,32700,9
20230728,103800,998495850,32700,32800,32800,32700,162
20230728,103700,993188200,32750,32800,32800,32750,196
20230728,103600,986768850,32850,32850,32850,32800,23
20230728,103500,986014300,32800,32850,32900,32800,187
20230728,103400,979867250,32900,32800,32900,32800,57
20230728,103300,977995250,32850,32850,32850,32850,48
20230728,103200,976418450,32800,32750,32800,32750,39
20230728,103100,975141150,32750,32800,32800,32750,22
20230728,103000,974420600,32850,32850,32850,32800,48
20230728,102900,972845500,32800,32850,32850,32800,195
20230728,102800,966443000,32850,32850,32850,32850,20
20230728,102700,965786000,32850,32900,32900,32850,11
20230728,102600,965424550,32800,32850,32850,32800,232
20230728,102500,957808600,32750,32800,32800,32750,83
20230728,102400,955086250,32800,32850,32850,32700,408
20230728,102300,941693350,32850,32850,32850,32800,172
20230728,102200,936046600,32850,32900,32900,32850,186
20230728,102100,929934650,32950,32950,32950,32950,5
20230728,102000,929769900,32900,32850,32900,32850,68
20230728,101900,927534900,32850,32850,32850,32800,67
20230728,101800,925336200,32850,32850,32850,32850,21
20230728,101700,924646350,32850,32850,32850,32850,45
20230728,101600,923168100,32850,32800,32850,32800,30
20230728,101500,922184050,32850,32850,32850,32800,31
20230728,101400,921167100,32700,32900,32900,32700,5
20230728,101300,921003400,32900,32700,32950,32650,142
20230728,101200,916343450,32750,32900,32900,32700,187
20230728,101100,910208750,32900,32750,32900,32750,469
20230728,101000,894827050,32750,32750,32750,32750,1
20230728,100900,894794300,32750,32750,32750,32700,26
20230728,100800,893943950,32750,32750,32800,32700,75
20230728,100700,891488650,32800,32800,32800,32800,1
20230728,100600,891455850,32750,32700,32800,32700,41
20230728,100500,890113100,32650,32700,32700,32650,150
20230728,100400,885209250,32700,32700,32700,32600,13
20230728,100300,884785150,32600,32600,32600,32600,0
20230728,100200,884785150,32600,32550,32800,32500,200
20230728,100100,878271400,32750,32850,32850,32750,838
20230728,100000,850803650,32950,32850,32950,32850,13
20230728,095900,850375400,32850,32950,32950,32800,1036
20230728,095800,816321800,32950,32950,33000,32950,33
20230728,095700,815234350,33000,33000,33050,33000,131
20230728,095600,810910800,33000,32900,33000,32900,153
20230728,095500,805874800,32900,33050,33050,32900,1348
20230728,095400,761465600,33000,33100,33150,33000,349
20230728,095300,749915950,33200,32950,33200,32950,2998
20230728,095200,650953000,32900,32800,32900,32800,1008
20230728,095100,617833250,32750,32600,32800,32600,426
20230728,095000,603911100,32600,32550,32600,32550,26
20230728,094900,603064750,32550,32500,32550,32500,46
20230728,094800,601568600,32500,32500,32500,32500,0
20230728,094700,601568600,32500,32450,32500,32450,34
20230728,094600,600465250,32450,32450,32450,32450,1
20230728,094500,600432800,32400,32300,32400,32300,105
20230728,094400,597035850,32300,32300,32300,32300,2
20230728,094300,596971250,32300,32400,32450,32300,166
20230728,094200,591594350,32400,32500,32500,32250,1651
20230728,094100,538234050,32500,32400,32500,32400,28
20230728,094000,537326550,32450,32550,32550,32450,170
20230728,093900,531802850,32600,32600,32600,32550,190
20230728,093800,525609800,32600,32600,32650,32500,187
20230728,093700,519518850,32600,32350,32600,32350,2958
20230728,093600,423357400,32300,32200,32350,32200,293
20230728,093500,413897500,32200,32300,32300,32150,126
20230728,093400,409838400,32350,32250,32350,32200,46
20230728,093300,408353100,32250,32300,32350,32250,164
20230728,093200,403060300,32350,32350,32350,32350,78
20230728,093100,400537000,32350,32350,32400,32300,473
20230728,093000,385225100,32350,32250,32350,32250,12
20230728,092900,384837500,32250,32200,32250,32200,206
20230728,092800,378196000,32200,32150,32200,32150,31
20230728,092700,377199200,32050,32100,32250,32050,25
20230728,092600,376395200,32100,32200,32250,32100,113
20230728,092500,372757900,32250,32300,32350,32150,100
20230728,092400,369536150,32500,32450,32500,32450,332
20230728,092300,358750350,32450,32150,32450,31850,399
20230728,092200,345919050,32150,31800,32350,31800,161
20230728,092100,340743150,31800,31850,31850,31700,218
20230728,092000,333815550,31750,32050,32050,31750,250
20230728,091900,325846800,32100,32300,32300,32100,172
20230728,091800,320302250,32200,32100,32250,32000,1606
20230728,091700,268562700,32000,31800,32000,31800,248
20230728,091600,260643750,31800,31800,31800,31800,3
20230728,091500,260548350,31800,31800,31800,31550,56
20230728,091400,258775900,31750,31650,31750,31650,103
20230728,091300,255514900,31650,31700,31700,31650,102
20230728,091200,252286550,31700,31600,31700,31500,2097
20230728,091100,186185350,31600,31700,31750,31600,606
20230728,091000,167024250,31750,31750,31750,31750,6
20230728,090900,166833750,31700,31750,31800,31700,38
20230728,090800,165628750,31750,31750,31750,31750,10
20230728,090700,165311250,31750,31700,31750,31600,1002
20230728,090600,133507450,31700,31500,31750,31500,359
20230728,090500,122142000,31450,31950,31950,31450,2053
20230728,090400,57253750,31850,31750,31950,31750,249
20230728,090300,49319650,31850,31750,31850,31700,278
20230728,090200,40483900,31750,31700,32000,31700,318
20230728,090100,30374150,31700,32000,32000,31700,412
20230728,090000,17278800,31650,32250,32250,31650,539