KissMeData/336370/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,204100,6470222200,34850,34850,34850,34850,6584
20230728,204000,6470222200,34850,34850,34850,34850,0
20230728,203900,6470222200,34850,34850,34850,34850,0
20230728,203800,6470222200,34850,34850,34850,34850,0
20230728,203700,6470222200,34850,34850,34850,34850,0
20230728,203600,6470222200,34850,34850,34850,34850,0
20230728,203500,6470222200,34850,34850,34850,34850,0
20230728,203400,6470222200,34850,34850,34850,34850,0
20230728,203300,6470222200,34850,34850,34850,34850,0
20230728,203200,6470222200,34850,34850,34850,34850,0
20230728,203100,6470222200,34850,34850,34850,34850,0
20230728,203000,6470222200,34850,34850,34850,34850,0
20230728,202900,6470222200,34850,34850,34850,34850,0
20230728,202800,6470222200,34850,34850,34850,34850,0
20230728,202700,6470222200,34850,34850,34850,34850,0
20230728,202600,6470222200,34850,34850,34850,34850,0
20230728,202500,6470222200,34850,34850,34850,34850,0
20230728,202400,6470222200,34850,34850,34850,34850,0
20230728,202300,6470222200,34850,34850,34850,34850,0
20230728,202200,6470222200,34850,34850,34850,34850,0
20230728,202100,6470222200,34850,34850,34850,34850,0
20230728,202000,6470222200,34850,34850,34850,34850,0
20230728,201900,6470222200,34850,34850,34850,34850,0
20230728,201800,6470222200,34850,34850,34850,34850,0
20230728,201700,6470222200,34850,34850,34850,34850,0
20230728,201600,6470222200,34850,34850,34850,34850,0
20230728,201500,6470222200,34850,34850,34850,34850,0
20230728,201400,6470222200,34850,34850,34850,34850,0
20230728,201300,6470222200,34850,34850,34850,34850,0
20230728,201200,6470222200,34850,34850,34850,34850,0
20230728,201100,6470222200,34850,34850,34850,34850,6584
20230728,201000,6470222200,34850,34850,34850,34850,0
20230728,200900,6470222200,34850,34850,34850,34850,0
20230728,200800,6470222200,34850,34850,34850,34850,0
20230728,200700,6470222200,34850,34850,34850,34850,0
20230728,200600,6470222200,34850,34850,34850,34850,0
20230728,200500,6470222200,34850,34850,34850,34850,0
20230728,200400,6470222200,34850,34850,34850,34850,0
20230728,200300,6470222200,34850,34850,34850,34850,0
20230728,200200,6470222200,34850,34850,34850,34850,0
20230728,200100,6470222200,34850,34850,34850,34850,0
20230728,200000,6470222200,34850,34850,34850,34850,0
20230728,195900,6470222200,34850,34850,34850,34850,0
20230728,195800,6470222200,34850,34850,34850,34850,0
20230728,195700,6470222200,34850,34850,34850,34850,0
20230728,195600,6470222200,34850,34850,34850,34850,0
20230728,195500,6470222200,34850,34850,34850,34850,0
20230728,195400,6470222200,34850,34850,34850,34850,0
20230728,195300,6470222200,34850,34850,34850,34850,0
20230728,195200,6470222200,34850,34850,34850,34850,0
20230728,195100,6470222200,34850,34850,34850,34850,0
20230728,195000,6470222200,34850,34850,34850,34850,0
20230728,194900,6470222200,34850,34850,34850,34850,0
20230728,194800,6470222200,34850,34850,34850,34850,0
20230728,194700,6470222200,34850,34850,34850,34850,0
20230728,194600,6470222200,34850,34850,34850,34850,0
20230728,194500,6470222200,34850,34850,34850,34850,0
20230728,194400,6470222200,34850,34850,34850,34850,0
20230728,194300,6470222200,34850,34850,34850,34850,0
20230728,194200,6470222200,34850,34850,34850,34850,0
20230728,194100,6470222200,34850,34850,34850,34850,6584
20230728,194000,6470222200,34850,34850,34850,34850,0
20230728,193900,6470222200,34850,34850,34850,34850,0
20230728,193800,6470222200,34850,34850,34850,34850,0
20230728,193700,6470222200,34850,34850,34850,34850,0
20230728,193600,6470222200,34850,34850,34850,34850,0
20230728,193500,6470222200,34850,34850,34850,34850,0
20230728,193400,6470222200,34850,34850,34850,34850,0
20230728,193300,6470222200,34850,34850,34850,34850,0
20230728,193200,6470222200,34850,34850,34850,34850,0
20230728,193100,6470222200,34850,34850,34850,34850,0
20230728,193000,6470222200,34850,34850,34850,34850,0
20230728,192900,6470222200,34850,34850,34850,34850,0
20230728,192800,6470222200,34850,34850,34850,34850,0
20230728,192700,6470222200,34850,34850,34850,34850,0
20230728,192600,6470222200,34850,34850,34850,34850,0
20230728,192500,6470222200,34850,34850,34850,34850,0
20230728,192400,6470222200,34850,34850,34850,34850,0
20230728,192300,6470222200,34850,34850,34850,34850,0
20230728,192200,6470222200,34850,34850,34850,34850,0
20230728,192100,6470222200,34850,34850,34850,34850,0
20230728,192000,6470222200,34850,34850,34850,34850,0
20230728,191900,6470222200,34850,34850,34850,34850,0
20230728,191800,6470222200,34850,34850,34850,34850,0
20230728,191700,6470222200,34850,34850,34850,34850,0
20230728,191600,6470222200,34850,34850,34850,34850,0
20230728,191500,6470222200,34850,34850,34850,34850,0
20230728,191400,6470222200,34850,34850,34850,34850,0
20230728,191300,6470222200,34850,34850,34850,34850,0
20230728,191200,6470222200,34850,34850,34850,34850,0
20230728,191100,6470222200,34850,34850,34850,34850,6584
20230728,191000,6470222200,34850,34850,34850,34850,0
20230728,190900,6470222200,34850,34850,34850,34850,0
20230728,190800,6470222200,34850,34850,34850,34850,0
20230728,190700,6470222200,34850,34850,34850,34850,0
20230728,190600,6470222200,34850,34850,34850,34850,0
20230728,190500,6470222200,34850,34850,34850,34850,0
20230728,190400,6470222200,34850,34850,34850,34850,0
20230728,190300,6470222200,34850,34850,34850,34850,0
20230728,190200,6470222200,34850,34850,34850,34850,0
20230728,190100,6470222200,34850,34850,34850,34850,0
20230728,190000,6470222200,34850,34850,34850,34850,0
20230728,185900,6470222200,34850,34850,34850,34850,0
20230728,185800,6470222200,34850,34850,34850,34850,0
20230728,185700,6470222200,34850,34850,34850,34850,0
20230728,185600,6470222200,34850,34850,34850,34850,0
20230728,185500,6470222200,34850,34850,34850,34850,0
20230728,185400,6470222200,34850,34850,34850,34850,0
20230728,185300,6470222200,34850,34850,34850,34850,0
20230728,185200,6470222200,34850,34850,34850,34850,0
20230728,185100,6470222200,34850,34850,34850,34850,0
20230728,185000,6470222200,34850,34850,34850,34850,0
20230728,184900,6470222200,34850,34850,34850,34850,0
20230728,184800,6470222200,34850,34850,34850,34850,0
20230728,184700,6470222200,34850,34850,34850,34850,0
20230728,184600,6470222200,34850,34850,34850,34850,0
20230728,184500,6470222200,34850,34850,34850,34850,0
20230728,184400,6470222200,34850,34850,34850,34850,0
20230728,184300,6470222200,34850,34850,34850,34850,0
20230728,184200,6470222200,34850,34850,34850,34850,0
20230728,184100,6470222200,34850,34850,34850,34850,6584
20230728,184000,6470222200,34850,34850,34850,34850,0
20230728,183900,6470222200,34850,34850,34850,34850,0
20230728,183800,6470222200,34850,34850,34850,34850,0
20230728,183700,6470222200,34850,34850,34850,34850,0
20230728,183600,6470222200,34850,34850,34850,34850,0
20230728,183500,6470222200,34850,34850,34850,34850,0
20230728,183400,6470222200,34850,34850,34850,34850,0
20230728,183300,6470222200,34850,34850,34850,34850,0
20230728,183200,6470222200,34850,34850,34850,34850,0
20230728,183100,6470222200,34850,34850,34850,34850,0
20230728,183000,6470222200,34850,34850,34850,34850,0
20230728,182900,6470222200,34850,34850,34850,34850,0
20230728,182800,6470222200,34850,34850,34850,34850,0
20230728,182700,6470222200,34850,34850,34850,34850,0
20230728,182600,6470222200,34850,34850,34850,34850,0
20230728,182500,6470222200,34850,34850,34850,34850,0
20230728,182400,6470222200,34850,34850,34850,34850,0
20230728,182300,6470222200,34850,34850,34850,34850,0
20230728,182200,6470222200,34850,34850,34850,34850,0
20230728,182100,6470222200,34850,34850,34850,34850,0
20230728,182000,6470222200,34850,34850,34850,34850,0
20230728,181900,6470222200,34850,34850,34850,34850,0
20230728,181800,6470222200,34850,34850,34850,34850,0
20230728,181700,6470222200,34850,34850,34850,34850,0
20230728,181600,6470222200,34850,34850,34850,34850,0
20230728,181500,6470222200,34850,34850,34850,34850,0
20230728,181400,6470222200,34850,34850,34850,34850,0
20230728,181300,6470222200,34850,34850,34850,34850,0
20230728,181200,6470222200,34850,34850,34850,34850,0
20230728,181100,6470222200,34850,34850,34850,34850,6584
20230728,181000,6470222200,34850,34850,34850,34850,0
20230728,180900,6470222200,34850,34850,34850,34850,0
20230728,180800,6470222200,34850,34850,34850,34850,0
20230728,180700,6470222200,34850,34850,34850,34850,0
20230728,180600,6470222200,34850,34850,34850,34850,0
20230728,180500,6470222200,34850,34850,34850,34850,0
20230728,180400,6470222200,34850,34850,34850,34850,0
20230728,180300,6470222200,34850,34850,34850,34850,0
20230728,180200,6470222200,34850,34850,34850,34850,0
20230728,180100,6470222200,34850,34850,34850,34850,0
20230728,180000,6470222200,34850,34850,34850,34850,0
20230728,175900,6470222200,34850,34850,34850,34850,0
20230728,175800,6470222200,34850,34850,34850,34850,0
20230728,175700,6470222200,34850,34850,34850,34850,0
20230728,175600,6470222200,34850,34850,34850,34850,0
20230728,175500,6470222200,34850,34850,34850,34850,0
20230728,175400,6470222200,34850,34850,34850,34850,0
20230728,175300,6470222200,34850,34850,34850,34850,0
20230728,175200,6470222200,34850,34850,34850,34850,0
20230728,175100,6470222200,34850,34850,34850,34850,0
20230728,175000,6470222200,34850,34850,34850,34850,0
20230728,174900,6470222200,34850,34850,34850,34850,0
20230728,174800,6470222200,34850,34850,34850,34850,0
20230728,174700,6470222200,34850,34850,34850,34850,0
20230728,174600,6470222200,34850,34850,34850,34850,0
20230728,174500,6470222200,34850,34850,34850,34850,0
20230728,174400,6470222200,34850,34850,34850,34850,0
20230728,174300,6470222200,34850,34850,34850,34850,0
20230728,174200,6470222200,34850,34850,34850,34850,0
20230728,174100,6470222200,34850,34850,34850,34850,6584
20230728,174000,6470222200,34850,34850,34850,34850,0
20230728,173900,6470222200,34850,34850,34850,34850,0
20230728,173800,6470222200,34850,34850,34850,34850,0
20230728,173700,6470222200,34850,34850,34850,34850,0
20230728,173600,6470222200,34850,34850,34850,34850,0
20230728,173500,6470222200,34850,34850,34850,34850,0
20230728,173400,6470222200,34850,34850,34850,34850,0
20230728,173300,6470222200,34850,34850,34850,34850,0
20230728,173200,6470222200,34850,34850,34850,34850,0
20230728,173100,6470222200,34850,34850,34850,34850,0
20230728,173000,6470222200,34850,34850,34850,34850,0
20230728,172900,6470222200,34850,34850,34850,34850,0
20230728,172800,6470222200,34850,34850,34850,34850,0
20230728,172700,6470222200,34850,34850,34850,34850,0
20230728,172600,6470222200,34850,34850,34850,34850,0
20230728,172500,6470222200,34850,34850,34850,34850,0
20230728,172400,6470222200,34850,34850,34850,34850,0
20230728,172300,6470222200,34850,34850,34850,34850,0
20230728,172200,6470222200,34850,34850,34850,34850,0
20230728,172100,6470222200,34850,34850,34850,34850,0
20230728,172000,6470222200,34850,34850,34850,34850,0
20230728,171900,6470222200,34850,34850,34850,34850,0
20230728,171800,6470222200,34850,34850,34850,34850,0
20230728,171700,6470222200,34850,34850,34850,34850,0
20230728,171600,6470222200,34850,34850,34850,34850,0
20230728,171500,6470222200,34850,34850,34850,34850,0
20230728,171400,6470222200,34850,34850,34850,34850,0
20230728,171300,6470222200,34850,34850,34850,34850,0
20230728,171200,6470222200,34850,34850,34850,34850,0
20230728,171100,6470222200,34850,34850,34850,34850,6584
20230728,171000,6470222200,34850,34850,34850,34850,0
20230728,170900,6470222200,34850,34850,34850,34850,0
20230728,170800,6470222200,34850,34850,34850,34850,0
20230728,170700,6470222200,34850,34850,34850,34850,0
20230728,170600,6470222200,34850,34850,34850,34850,0
20230728,170500,6470222200,34850,34850,34850,34850,0
20230728,170400,6470222200,34850,34850,34850,34850,0
20230728,170300,6470222200,34850,34850,34850,34850,0
20230728,170200,6470222200,34850,34850,34850,34850,0
20230728,170100,6470222200,34850,34850,34850,34850,0
20230728,170000,6470222200,34850,34850,34850,34850,0
20230728,165900,6470222200,34850,34850,34850,34850,0
20230728,165800,6470222200,34850,34850,34850,34850,0
20230728,165700,6470222200,34850,34850,34850,34850,0
20230728,165600,6470222200,34850,34850,34850,34850,0
20230728,165500,6470222200,34850,34850,34850,34850,0
20230728,165400,6470222200,34850,34850,34850,34850,0
20230728,165300,6470222200,34850,34850,34850,34850,0
20230728,165200,6470222200,34850,34850,34850,34850,0
20230728,165100,6470222200,34850,34850,34850,34850,0
20230728,165000,6470222200,34850,34850,34850,34850,0
20230728,164900,6470222200,34850,34850,34850,34850,0
20230728,164800,6470222200,34850,34850,34850,34850,0
20230728,164700,6470222200,34850,34850,34850,34850,0
20230728,164600,6470222200,34850,34850,34850,34850,0
20230728,164500,6470222200,34850,34850,34850,34850,0
20230728,164400,6470222200,34850,34850,34850,34850,0
20230728,164300,6470222200,34850,34850,34850,34850,0
20230728,164200,6470222200,34850,34850,34850,34850,0
20230728,164100,6470222200,34850,34850,34850,34850,6584
20230728,164000,6470222200,34850,34850,34850,34850,0
20230728,163900,6470222200,34850,34850,34850,34850,0
20230728,163800,6470222200,34850,34850,34850,34850,0
20230728,163700,6470222200,34850,34850,34850,34850,0
20230728,163600,6470222200,34850,34850,34850,34850,0
20230728,163500,6470222200,34850,34850,34850,34850,0
20230728,163400,6470222200,34850,34850,34850,34850,0
20230728,163300,6470222200,34850,34850,34850,34850,0
20230728,163200,6470222200,34850,34850,34850,34850,0
20230728,163100,6470222200,34850,34850,34850,34850,0
20230728,163000,6470222200,34850,34850,34850,34850,0
20230728,162900,6470222200,34850,34850,34850,34850,0
20230728,162800,6470222200,34850,34850,34850,34850,0
20230728,162700,6470222200,34850,34850,34850,34850,0
20230728,162600,6470222200,34850,34850,34850,34850,0
20230728,162500,6470222200,34850,34850,34850,34850,0
20230728,162400,6470222200,34850,34850,34850,34850,0
20230728,162300,6470222200,34850,34850,34850,34850,0
20230728,162200,6470222200,34850,34850,34850,34850,0
20230728,162100,6470222200,34850,34850,34850,34850,0
20230728,162000,6470222200,34850,34850,34850,34850,0
20230728,161900,6470222200,34850,34850,34850,34850,0
20230728,161800,6470222200,34850,34850,34850,34850,0
20230728,161700,6470222200,34850,34850,34850,34850,0
20230728,161600,6470222200,34850,34850,34850,34850,0
20230728,161500,6470222200,34850,34850,34850,34850,0
20230728,161400,6470222200,34850,34850,34850,34850,0
20230728,161300,6470222200,34850,34850,34850,34850,0
20230728,161200,6470222200,34850,34850,34850,34850,0
20230728,161100,6470222200,34850,34850,34850,34850,6584
20230728,161000,6470222200,34850,34850,34850,34850,0
20230728,160900,6470222200,34850,34850,34850,34850,0
20230728,160800,6470222200,34850,34850,34850,34850,0
20230728,160700,6470222200,34850,34850,34850,34850,0
20230728,160600,6470222200,34850,34850,34850,34850,0
20230728,160500,6470222200,34850,34850,34850,34850,0
20230728,160400,6470222200,34850,34850,34850,34850,0
20230728,160300,6470222200,34850,34850,34850,34850,0
20230728,160200,6470222200,34850,34850,34850,34850,0
20230728,160100,6470222200,34850,34850,34850,34850,0
20230728,160000,6470222200,34850,34850,34850,34850,0
20230728,155900,6470222200,34850,34850,34850,34850,0
20230728,155800,6470222200,34850,34850,34850,34850,0
20230728,155700,6470222200,34850,34850,34850,34850,0
20230728,155600,6470222200,34850,34850,34850,34850,0
20230728,155500,6470222200,34850,34850,34850,34850,0
20230728,155400,6470222200,34850,34850,34850,34850,0
20230728,155300,6470222200,34850,34850,34850,34850,0
20230728,155200,6470222200,34850,34850,34850,34850,0
20230728,155100,6470222200,34850,34850,34850,34850,0
20230728,155000,6470222200,34850,34850,34850,34850,0
20230728,154900,6470222200,34850,34850,34850,34850,0
20230728,154800,6470222200,34850,34850,34850,34850,0
20230728,154700,6470222200,34850,34850,34850,34850,0
20230728,154600,6470222200,34850,34850,34850,34850,0
20230728,154500,6470222200,34850,34850,34850,34850,0
20230728,154400,6470222200,34850,34850,34850,34850,0
20230728,154300,6470222200,34850,34850,34850,34850,0
20230728,154200,6470222200,34850,34850,34850,34850,0
20230728,154100,6470222200,34850,34850,34850,34850,6584
20230728,154000,6470222200,34850,34850,34850,34850,0
20230728,153900,6470222200,34850,34850,34850,34850,0
20230728,153800,6470222200,34850,34850,34850,34850,0
20230728,153700,6470222200,34850,34850,34850,34850,0
20230728,153600,6470222200,34850,34850,34850,34850,0
20230728,153500,6470222200,34850,34850,34850,34850,0
20230728,153400,6470222200,34850,34850,34850,34850,0
20230728,153300,6470222200,34850,34850,34850,34850,0
20230728,153200,6470222200,34850,34850,34850,34850,0
20230728,153100,6470222200,34850,34850,34850,34850,0
20230728,153000,6470222200,34850,34850,34850,34850,6584
20230728,152900,6240769800,34900,34900,34900,34900,0
20230728,152800,6240769800,34900,34900,34900,34900,0
20230728,152700,6240769800,34900,34900,34900,34900,0
20230728,152600,6240769800,34900,34900,34900,34900,0
20230728,152500,6240769800,34900,34900,34900,34900,0
20230728,152400,6240769800,34900,34900,34900,34900,0
20230728,152300,6240769800,34900,34900,34900,34900,0
20230728,152200,6240769800,34900,34900,34900,34900,0
20230728,152100,6240769800,34900,34900,34900,34900,0
20230728,152000,6240769800,34900,34900,34900,34900,0
20230728,151900,6240769800,34900,34800,34900,34700,2867
20230728,151800,6141238050,34800,34750,34800,34750,1262
20230728,151700,6097321900,34800,34900,34900,34750,318
20230728,151600,6086259250,34900,34900,34900,34700,2317
20230728,151500,6005773500,34950,34900,34950,34900,428
20230728,151400,5990836100,34900,34900,34900,34900,137
20230728,151300,5986054800,34950,34900,34950,34700,3397
20230728,151200,5868137000,34900,34800,34900,34800,1417
20230728,151100,5818824800,34800,34900,34900,34800,1741
20230728,151000,5758218100,34800,34950,34950,34800,2139
20230728,150900,5683775050,34950,34950,34950,34800,1962
20230728,150800,5615443300,34950,34950,34950,34950,138
20230728,150700,5610620200,34800,34900,34900,34800,2072
20230728,150600,5538483500,34900,34900,34900,34900,822
20230728,150500,5509795700,34900,34900,34900,34850,826
20230728,150400,5480973400,34900,34950,34950,34900,59
20230728,150300,5478912600,34950,34950,34950,34850,533
20230728,150200,5460324750,34950,34950,34950,34950,24
20230728,150100,5459485950,34900,34900,34900,34850,2451
20230728,150000,5373947700,34850,34900,34900,34850,352
20230728,145900,5361679700,34900,34850,34900,34850,101
20230728,145800,5358157000,34800,34850,34850,34800,1787
20230728,145700,5295950500,34850,34850,34850,34800,1986
20230728,145600,5226833800,34850,34850,34900,34800,759
20230728,145500,5200415450,34850,34800,34900,34800,57
20230728,145400,5198431450,34800,34900,34900,34800,90
20230728,145300,5195296500,34950,34850,35000,34850,270
20230728,145200,5185863400,34800,34800,34800,34700,96
20230728,145100,5182522800,34800,34850,34850,34700,1907
20230728,145000,5116308600,34800,34900,34900,34800,572
20230728,144900,5096400750,34900,35000,35000,34850,819
20230728,144800,5067849350,35000,34950,35000,34900,516
20230728,144700,5049827300,35000,35100,35100,35000,421
20230728,144600,5035081500,35050,35150,35150,35050,278
20230728,144500,5025324600,35100,35150,35150,35100,35
20230728,144400,5024096050,35100,35150,35150,35100,131
20230728,144300,5019493100,35150,35200,35200,35150,538
20230728,144200,5000558900,35200,35250,35250,35200,229
20230728,144100,4992488400,35250,35250,35300,35250,310
20230728,144000,4981560850,35300,35250,35300,35250,523
20230728,143900,4963101150,35250,35250,35300,35250,69
20230728,143800,4960667950,35250,35150,35250,35100,316
20230728,143700,4949545650,35150,35150,35200,35100,358
20230728,143600,4936962150,35150,35100,35150,35000,54
20230728,143500,4935066550,35100,35100,35150,35000,345
20230728,143400,4922958850,35100,35050,35100,35050,268
20230728,143300,4913554200,35000,35050,35050,35000,125
20230728,143200,4909175550,35050,35000,35050,35000,721
20230728,143100,4883940450,34950,35050,35100,34950,819
20230728,143000,4855266500,35050,35000,35050,35000,121
20230728,142900,4851029500,35000,34950,35000,34950,227
20230728,142800,4843087500,34950,34950,34950,34950,55
20230728,142700,4841165250,34950,34950,35000,34950,42
20230728,142600,4839697100,35000,35000,35000,35000,67
20230728,142500,4837352100,35050,35050,35050,35050,47
20230728,142400,4835704750,35050,35000,35050,35000,138
20230728,142300,4830869550,35000,35050,35050,35000,12
20230728,142200,4830449050,35050,34950,35050,34950,164
20230728,142100,4824704400,34950,34950,34950,34950,56
20230728,142000,4822747200,34800,35000,35000,34800,994
20230728,141900,4788082950,34950,34950,34950,34950,34
20230728,141800,4786894650,34950,34900,34950,34900,241
20230728,141700,4778481900,34900,34850,34900,34850,35
20230728,141600,4777262100,34800,34900,34900,34800,1067
20230728,141500,4740127000,34850,34900,34900,34850,668
20230728,141400,4716846950,34850,34900,34900,34850,214
20230728,141300,4709384150,34900,34900,34900,34900,140
20230728,141200,4704498150,34950,35000,35000,34950,149
20230728,141100,4699290350,35000,35000,35050,35000,172
20230728,141000,4693268350,35000,35050,35050,35000,286
20230728,140900,4683257800,35000,35050,35050,35000,451
20230728,140800,4667465300,35050,35050,35100,35050,153
20230728,140700,4662102500,35100,35050,35100,35050,344
20230728,140600,4650044750,35050,35050,35050,35050,34
20230728,140500,4648853050,35100,35100,35100,35050,88
20230728,140400,4645766450,35100,35100,35100,35100,12
20230728,140300,4645345250,35000,35100,35100,35000,2281
20230728,140200,4565478150,35100,35100,35100,35100,138
20230728,140100,4560634350,35100,35100,35150,35100,177
20230728,140000,4554419900,35100,35100,35100,35100,0
20230728,135900,4554419900,35100,35150,35150,35100,52
20230728,135800,4552593800,35100,35100,35100,35100,120
20230728,135700,4548381800,35100,35050,35100,35050,161
20230728,135600,4542738250,35050,35100,35150,35050,285
20230728,135500,4532736300,35150,35150,35150,35150,198
20230728,135400,4525776600,35150,35200,35200,35150,943
20230728,135300,4492597350,35200,35200,35200,35200,204
20230728,135200,4485416550,35200,35200,35250,35200,611
20230728,135100,4463909100,35200,35200,35250,35200,86
20230728,135000,4460880200,35200,35200,35200,35200,41
20230728,134900,4459437000,35200,35200,35200,35200,61
20230728,134800,4457289800,35200,35200,35200,35200,12
20230728,134700,4456867400,35200,35200,35200,35200,221
20230728,134600,4449088200,35150,35150,35200,35150,123
20230728,134500,4444764300,35150,35200,35200,35150,54
20230728,134400,4442865600,35150,35200,35200,35150,95
20230728,134300,4439522600,35200,35200,35250,35200,118
20230728,134200,4435368950,35200,35200,35200,35200,0
20230728,134100,4435368950,35200,35250,35250,35200,230
20230728,134000,4427272700,35200,35250,35250,35200,23
20230728,133900,4426463050,35250,35250,35250,35250,1
20230728,133800,4426427800,35250,35250,35250,35250,31
20230728,133700,4425335050,35250,35250,35250,35250,312
20230728,133600,4414337050,35250,35250,35250,35250,41
20230728,133500,4412891800,35300,35300,35300,35300,100
20230728,133400,4409361800,35300,35300,35300,35300,0
20230728,133300,4409361800,35300,35300,35300,35250,43
20230728,133200,4407844200,35250,35300,35300,35250,72
20230728,133100,4405302850,35300,35250,35300,35250,1966
20230728,133000,4335991300,35200,35200,35200,35200,558
20230728,132900,4316349700,35200,35200,35200,35200,306
20230728,132800,4305578500,35150,35150,35150,35150,0
20230728,132700,4305578500,35150,35200,35200,35150,34
20230728,132600,4304383300,35150,35150,35150,35150,0
20230728,132500,4304383300,35150,35200,35200,35150,55
20230728,132400,4302449650,35200,35150,35200,35150,38
20230728,132300,4301113350,35150,35150,35150,35150,0
20230728,132200,4301113350,35150,35150,35150,35150,30
20230728,132100,4300058850,35150,35150,35150,35150,14
20230728,132000,4299566750,35150,35150,35200,35150,129
20230728,131900,4295032350,35150,35100,35150,35100,250
20230728,131800,4286248200,35100,35100,35150,35100,36
20230728,131700,4284984500,35100,35100,35100,35100,11
20230728,131600,4284598400,35100,35150,35150,35100,17
20230728,131500,4284000950,35150,35150,35150,35100,960
20230728,131400,4250277300,35150,35150,35200,35150,178
20230728,131300,4244020500,35150,35150,35150,35150,172
20230728,131200,4237974700,35150,35200,35200,35150,17
20230728,131100,4237376750,35200,35200,35200,35200,11
20230728,131000,4236989550,35200,35200,35200,35200,67
20230728,130900,4234631150,35200,35200,35200,35200,17
20230728,130800,4234032750,35200,35200,35200,35200,5
20230728,130700,4233856750,35200,35200,35200,35150,205
20230728,130600,4226647450,35200,35250,35250,35200,365
20230728,130500,4213787850,35250,35300,35300,35250,321
20230728,130400,4202456800,35300,35350,35350,35300,240
20230728,130300,4193972950,35350,35350,35350,35350,17
20230728,130200,4193372000,35300,35300,35300,35250,256
20230728,130100,4184335900,35300,35300,35300,35300,119
20230728,130000,4180135200,35250,35250,35250,35250,97
20230728,125900,4176715950,35300,35250,35300,35250,2
20230728,125800,4176645400,35300,35300,35300,35300,17
20230728,125700,4176045300,35250,35250,35250,35250,111
20230728,125600,4172132550,35250,35200,35250,35200,202
20230728,125500,4165022100,35200,35150,35200,35150,136
20230728,125400,4160234950,35150,35200,35200,35150,27
20230728,125300,4159285100,35200,35200,35200,35200,60
20230728,125200,4157173100,35200,35150,35200,35150,73
20230728,125100,4154607000,35150,35200,35200,35150,135
20230728,125000,4149860000,35200,35200,35200,35200,1
20230728,124900,4149824800,35200,35200,35200,35200,560
20230728,124800,4130112800,35250,35250,35250,35250,101
20230728,124700,4126552550,35250,35250,35250,35200,515
20230728,124600,4108415550,35300,35300,35300,35300,3
20230728,124500,4108309650,35250,35300,35350,35250,275
20230728,124400,4098596800,35300,35350,35350,35300,336
20230728,124300,4086734450,35350,35350,35350,35350,41
20230728,124200,4085285100,35350,35350,35350,35300,689
20230728,124100,4060929350,35350,35400,35400,35350,4
20230728,124000,4060787800,35400,35400,35400,35400,31
20230728,123900,4059690400,35400,35350,35400,35350,239
20230728,123800,4051230550,35300,35350,35350,35300,81
20230728,123700,4048367450,35400,35400,35400,35400,3
20230728,123600,4048261250,35350,35450,35450,35350,115
20230728,123500,4044185200,35350,35350,35350,35350,17
20230728,123400,4043584250,35300,35300,35300,35300,0
20230728,123300,4043584250,35300,35300,35300,35300,13
20230728,123200,4043125350,35300,35400,35400,35300,44
20230728,123100,4041569900,35400,35450,35450,35400,203
20230728,123000,4034380150,35450,35350,35450,35350,215
20230728,122900,4026769200,35300,35300,35300,35300,2
20230728,122800,4026698600,35300,35400,35400,35250,10
20230728,122700,4026345450,35250,35300,35450,35250,774
20230728,122600,3998978900,35300,35250,35300,35250,41
20230728,122500,3997532350,35250,35250,35250,35250,33
20230728,122400,3996369100,35250,35200,35250,35200,393
20230728,122300,3982534900,35200,35200,35200,35200,20
20230728,122200,3981830900,35250,35250,35250,35250,2
20230728,122100,3981760400,35250,35250,35250,35200,92
20230728,122000,3978517850,35250,35250,35250,35250,331
20230728,121900,3966850100,35250,35250,35250,35250,90
20230728,121800,3963677600,35200,35200,35200,35200,2
20230728,121700,3963607200,35200,35200,35200,35200,9
20230728,121600,3963290400,35200,35200,35200,35100,150
20230728,121500,3958023100,35200,35150,35200,35150,702
20230728,121400,3933322750,35150,35200,35200,35150,233
20230728,121300,3925132750,35200,35200,35250,35200,336
20230728,121200,3913303050,35200,35200,35200,35150,205
20230728,121100,3906088950,35200,35200,35200,35200,3
20230728,121000,3905983350,35200,35250,35250,35200,41
20230728,120900,3904538150,35250,35250,35250,35250,2
20230728,120800,3904467650,35250,35250,35250,35250,10
20230728,120700,3904115150,35250,35100,35250,35100,40
20230728,120600,3902709650,35100,35250,35300,35100,199
20230728,120500,3895701700,35250,35250,35300,35250,98
20230728,120400,3892246550,35300,35300,35300,35300,175
20230728,120300,3886069050,35300,35300,35350,35300,127
20230728,120200,3881583100,35300,35300,35300,35300,63
20230728,120100,3879359200,35300,35350,35350,35300,2
20230728,120000,3879288550,35300,35350,35350,35300,117
20230728,115900,3875157950,35350,35350,35400,35350,86
20230728,115800,3872117750,35350,35350,35350,35350,195
20230728,115700,3865224500,35350,35350,35350,35350,4
20230728,115600,3865083100,35350,35250,35400,35250,885
20230728,115500,3833832850,35200,35150,35200,35150,646
20230728,115400,3811099800,35150,35100,35150,35100,197
20230728,115300,3804177700,35150,35150,35150,35050,593
20230728,115200,3783376250,35100,35150,35150,35100,682
20230728,115100,3759436200,35150,35150,35150,35150,102
20230728,115000,3755850900,35150,35150,35150,35150,3
20230728,114900,3755745450,35150,35150,35150,35100,112
20230728,114800,3751813450,35100,35100,35100,35100,23
20230728,114700,3751006150,35150,35150,35150,35150,130
20230728,114600,3746436650,35150,35150,35200,35150,323
20230728,114500,3735077550,35150,35200,35200,35150,76
20230728,114400,3732405750,35150,35100,35150,35100,688
20230728,114300,3708230650,35100,35150,35150,35100,618
20230728,114200,3686537250,35100,35150,35150,35100,54
20230728,114100,3684639350,35150,35150,35200,35150,431
20230728,114000,3669489650,35200,35200,35200,35200,14
20230728,113900,3668996850,35200,35200,35200,35200,41
20230728,113800,3667553650,35150,35250,35250,35150,190
20230728,113700,3660865750,35250,35200,35250,35200,52
20230728,113600,3659035300,35200,35250,35250,35200,66
20230728,113500,3656709050,35200,35200,35200,35200,73
20230728,113400,3654139450,35200,35200,35200,35200,101
20230728,113300,3650584250,35200,35250,35250,35200,282
20230728,113200,3640655150,35250,35200,35250,35200,60
20230728,113100,3638543000,35250,35100,35250,35100,387
20230728,113000,3624929650,35100,35100,35100,35100,579
20230728,112900,3604606750,35100,35050,35100,35050,273
20230728,112800,3595024650,35050,34950,35050,34950,784
20230728,112700,3567587850,34950,34950,34950,34950,110
20230728,112600,3563743350,34950,34900,34950,34900,314
20230728,112500,3552779600,34900,34900,34900,34900,14
20230728,112400,3552291000,34850,34850,34850,34850,130
20230728,112300,3547760500,34850,34850,34850,34850,115
20230728,112200,3543752750,34850,34850,34900,34850,185
20230728,112100,3537305000,34850,34900,34900,34850,965
20230728,112000,3503639300,34900,34900,34900,34900,216
20230728,111900,3496100900,34900,34950,34950,34900,57
20230728,111800,3494109800,34950,34850,34950,34850,547
20230728,111700,3475031750,34800,34650,34800,34650,423
20230728,111600,3460340300,34650,34650,34650,34650,238
20230728,111500,3452093600,34600,34600,34600,34600,0
20230728,111400,3452093600,34600,34500,34600,34500,539
20230728,111300,3433446950,34500,34600,34600,34500,292
20230728,111200,3423358250,34600,34550,34600,34550,18
20230728,111100,3422736300,34550,34550,34550,34550,33
20230728,111000,3421596150,34550,34600,34600,34550,256
20230728,110900,3412744050,34600,34600,34600,34600,11
20230728,110800,3412363450,34550,34550,34550,34550,33
20230728,110700,3411223300,34500,34550,34650,34500,177
20230728,110600,3405114050,34650,34550,34650,34500,432
20230728,110500,3390207600,34550,34550,34550,34550,465
20230728,110400,3374141850,34550,34550,34550,34550,89
20230728,110300,3371066900,34550,34600,34700,34550,106
20230728,110200,3367400500,34600,34600,34600,34600,58
20230728,110100,3365393700,34700,34550,34700,34550,63
20230728,110000,3363216900,34550,34550,34550,34550,0
20230728,105900,3363216900,34550,34650,34650,34550,361
20230728,105800,3350719600,34650,34600,34650,34600,359
20230728,105700,3338294300,34600,34600,34600,34600,132
20230728,105600,3333727100,34600,34600,34600,34500,337
20230728,105500,3322095000,34500,34650,34650,34500,119
20230728,105400,3317985950,34500,34550,34600,34500,32
20230728,105300,3316881750,34550,34750,34750,34550,1532
20230728,105200,3263843550,34800,34800,34800,34750,125
20230728,105100,3259493600,34800,34800,34800,34800,63
20230728,105000,3257301200,34800,34850,34850,34800,19
20230728,104900,3256639150,34850,34850,34850,34800,39
20230728,104800,3255280750,34850,34850,34850,34850,28
20230728,104700,3254304950,34900,34800,34900,34800,52
20230728,104600,3252494850,34800,34900,34900,34800,347
20230728,104500,3240397300,34900,34900,34950,34900,418
20230728,104400,3225808600,34900,34850,34900,34850,186
20230728,104300,3219317950,34900,34800,34900,34800,575
20230728,104200,3199285000,34800,34850,34850,34800,250
20230728,104100,3190576150,34900,34850,34900,34800,6691
20230728,104000,2957397300,34950,34900,34950,34900,524
20230728,103900,2939106950,34900,34850,34900,34850,618
20230728,103800,2917557550,34850,34850,34850,34800,109
20230728,103700,2913760750,34850,34800,34850,34800,34
20230728,103600,2912576700,34800,34800,34850,34800,193
20230728,103500,2905859550,34800,34800,34800,34750,267
20230728,103400,2896568300,34750,34800,34800,34700,454
20230728,103300,2880796400,34750,34700,34750,34700,1830
20230728,103200,2817294200,34650,34650,34700,34650,301
20230728,103100,2806859500,34650,34650,34650,34650,558
20230728,103000,2787524800,34650,34600,34650,34600,11
20230728,102900,2787144150,34500,34500,34500,34500,1
20230728,102800,2787109650,34500,34550,34550,34500,677
20230728,102700,2763721800,34550,34550,34550,34550,1
20230728,102600,2763687250,34500,34600,34600,34500,136
20230728,102500,2758984500,34600,34700,34700,34600,181
20230728,102400,2752716550,34700,34550,34700,34550,567
20230728,102300,2733104850,34500,34500,34500,34500,222
20230728,102200,2725445850,34500,34500,34500,34500,100
20230728,102100,2721995850,34500,34550,34550,34500,83
20230728,102000,2719130500,34500,34500,34500,34500,88
20230728,101900,2716094500,34550,34550,34550,34550,1
20230728,101800,2716059950,34400,34550,34550,34400,72
20230728,101700,2713582250,34400,34500,34550,34400,434
20230728,101600,2698611250,34400,34450,34450,34400,968
20230728,101500,2665272650,34450,34400,34450,34400,342
20230728,101400,2653507350,34400,34350,34400,34350,76
20230728,101300,2650896500,34350,34300,34350,34300,91
20230728,101200,2647773700,34300,34300,34400,34300,1207
20230728,101100,2606334400,34300,34300,34350,34250,800
20230728,101000,2578908400,34300,34350,34350,34300,128
20230728,100900,2574517550,34350,34300,34400,34300,349
20230728,100800,2562530950,34350,34300,34350,34300,67
20230728,100700,2560230550,34300,34350,34350,34300,246
20230728,100600,2551783800,34350,34400,34450,34350,1229
20230728,100500,2509534400,34400,34500,34500,34400,1937
20230728,100400,2442807300,34500,34450,34500,34450,297
20230728,100300,2432567600,34500,34500,34550,34450,302
20230728,100200,2422145850,34550,34550,34550,34500,1020
20230728,100100,2386941750,34550,34650,34700,34500,3018
20230728,100000,2282729200,34600,34750,34750,34600,722
20230728,095900,2257736550,34750,34800,34800,34650,82
20230728,095800,2254887000,34650,34700,34700,34650,117
20230728,095700,2250828600,34700,34650,34700,34650,116
20230728,095600,2246809050,34700,34700,34800,34550,969
20230728,095500,2213256650,34650,34600,34700,34550,1292
20230728,095400,2168550850,34600,34650,34700,34600,633
20230728,095300,2146631750,34650,34600,34700,34600,507
20230728,095200,2129082000,34600,34800,34850,34600,2064
20230728,095100,2057421900,34800,34800,34900,34800,350
20230728,095000,2045226800,34900,34850,34900,34800,314
20230728,094900,2034289450,34850,34850,34900,34800,248
20230728,094800,2025646650,34750,34850,34900,34750,298
20230728,094700,2015266000,34850,34800,34850,34800,57
20230728,094600,2013281100,34800,34800,34950,34750,720
20230728,094500,1988206650,34750,34850,34850,34750,1120
20230728,094400,1949210550,34850,34900,34900,34800,109
20230728,094300,1945409100,34900,34900,34950,34850,1323
20230728,094200,1899257750,34950,35100,35100,34950,2008
20230728,094100,1829019100,35050,34950,35100,34950,878
20230728,094000,1798282950,35000,35000,35000,34950,130
20230728,093900,1793733200,34950,35050,35050,34950,229
20230728,093800,1785715750,35050,35050,35100,35050,164
20230728,093700,1779967150,34950,35050,35100,34950,837
20230728,093600,1750654200,35050,35100,35100,35050,304
20230728,093500,1739996800,35100,35150,35150,35000,1097
20230728,093400,1701516050,35100,35000,35100,35000,1054
20230728,093300,1664550800,35000,35050,35050,34950,614
20230728,093200,1643045650,35050,35050,35050,34900,588
20230728,093100,1622467800,35100,35100,35100,35050,347
20230728,093000,1610298850,35100,34950,35100,34950,606
20230728,092900,1589029150,34900,34900,35050,34900,3392
20230728,092800,1470349100,34900,34950,34950,34900,298
20230728,092700,1459945000,34950,35050,35050,34950,16
20230728,092600,1459385050,35050,35100,35150,35050,127
20230728,092500,1454927450,35100,35100,35100,34950,597
20230728,092400,1434016000,35100,35100,35150,34850,601
20230728,092300,1413018250,35100,34850,35150,34850,1175
20230728,092200,1372031750,34850,34800,34850,34800,645
20230728,092100,1349555350,34850,35050,35050,34850,944
20230728,092000,1316559650,35050,35250,35250,35000,1009
20230728,091900,1281067600,35200,34950,35200,34950,2075
20230728,091800,1208209750,34950,34900,35000,34850,216
20230728,091700,1200665450,34950,34650,34950,34500,847
20230728,091600,1171232400,34850,34850,34900,34600,613
20230728,091500,1149908950,34850,34700,34900,34600,961
20230728,091400,1116458000,34600,34650,34700,34400,763
20230728,091300,1090067500,34650,34650,34650,34600,1319
20230728,091200,1044379500,34650,34550,34650,34450,1560
20230728,091100,990520450,34550,34600,34650,34550,198
20230728,091000,983674400,34650,34400,34650,34300,1006
20230728,090900,948968950,34400,34200,34450,34150,1275
20230728,090800,905291200,34150,34150,34250,34050,3187
20230728,090700,796520800,34150,34350,34500,34050,3102
20230728,090600,690399750,34350,34500,34600,34350,2209
20230728,090500,614262500,34500,34600,34600,34500,1546
20230728,090400,560885700,34550,34650,34700,34550,813
20230728,090300,532747350,34700,34600,34750,34350,1263
20230728,090200,489047200,34550,34700,34850,34250,4997
20230728,090100,316870650,34500,35150,35150,34500,5242
20230728,090000,133602250,35150,35250,35250,35100,3761