285490/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,203000,2378673550,33350,33350,33350,33350,2422
20230728,202900,2378673550,33350,33350,33350,33350,0
20230728,202800,2378673550,33350,33350,33350,33350,0
20230728,202700,2378673550,33350,33350,33350,33350,0
20230728,202600,2378673550,33350,33350,33350,33350,0
20230728,202500,2378673550,33350,33350,33350,33350,0
20230728,202400,2378673550,33350,33350,33350,33350,0
20230728,202300,2378673550,33350,33350,33350,33350,0
20230728,202200,2378673550,33350,33350,33350,33350,0
20230728,202100,2378673550,33350,33350,33350,33350,0
20230728,202000,2378673550,33350,33350,33350,33350,0
20230728,201900,2378673550,33350,33350,33350,33350,0
20230728,201800,2378673550,33350,33350,33350,33350,0
20230728,201700,2378673550,33350,33350,33350,33350,0
20230728,201600,2378673550,33350,33350,33350,33350,0
20230728,201500,2378673550,33350,33350,33350,33350,0
20230728,201400,2378673550,33350,33350,33350,33350,0
20230728,201300,2378673550,33350,33350,33350,33350,0
20230728,201200,2378673550,33350,33350,33350,33350,0
20230728,201100,2378673550,33350,33350,33350,33350,0
20230728,201000,2378673550,33350,33350,33350,33350,0
20230728,200900,2378673550,33350,33350,33350,33350,0
20230728,200800,2378673550,33350,33350,33350,33350,0
20230728,200700,2378673550,33350,33350,33350,33350,0
20230728,200600,2378673550,33350,33350,33350,33350,0
20230728,200500,2378673550,33350,33350,33350,33350,0
20230728,200400,2378673550,33350,33350,33350,33350,0
20230728,200300,2378673550,33350,33350,33350,33350,0
20230728,200200,2378673550,33350,33350,33350,33350,0
20230728,200100,2378673550,33350,33350,33350,33350,0
20230728,200000,2378673550,33350,33350,33350,33350,2422
20230728,195900,2378673550,33350,33350,33350,33350,0
20230728,195800,2378673550,33350,33350,33350,33350,0
20230728,195700,2378673550,33350,33350,33350,33350,0
20230728,195600,2378673550,33350,33350,33350,33350,0
20230728,195500,2378673550,33350,33350,33350,33350,0
20230728,195400,2378673550,33350,33350,33350,33350,0
20230728,195300,2378673550,33350,33350,33350,33350,0
20230728,195200,2378673550,33350,33350,33350,33350,0
20230728,195100,2378673550,33350,33350,33350,33350,0
20230728,195000,2378673550,33350,33350,33350,33350,0
20230728,194900,2378673550,33350,33350,33350,33350,0
20230728,194800,2378673550,33350,33350,33350,33350,0
20230728,194700,2378673550,33350,33350,33350,33350,0
20230728,194600,2378673550,33350,33350,33350,33350,0
20230728,194500,2378673550,33350,33350,33350,33350,0
20230728,194400,2378673550,33350,33350,33350,33350,0
20230728,194300,2378673550,33350,33350,33350,33350,0
20230728,194200,2378673550,33350,33350,33350,33350,0
20230728,194100,2378673550,33350,33350,33350,33350,0
20230728,194000,2378673550,33350,33350,33350,33350,0
20230728,193900,2378673550,33350,33350,33350,33350,0
20230728,193800,2378673550,33350,33350,33350,33350,0
20230728,193700,2378673550,33350,33350,33350,33350,0
20230728,193600,2378673550,33350,33350,33350,33350,0
20230728,193500,2378673550,33350,33350,33350,33350,0
20230728,193400,2378673550,33350,33350,33350,33350,0
20230728,193300,2378673550,33350,33350,33350,33350,0
20230728,193200,2378673550,33350,33350,33350,33350,0
20230728,193100,2378673550,33350,33350,33350,33350,0
20230728,193000,2378673550,33350,33350,33350,33350,2422
20230728,192900,2378673550,33350,33350,33350,33350,0
20230728,192800,2378673550,33350,33350,33350,33350,0
20230728,192700,2378673550,33350,33350,33350,33350,0
20230728,192600,2378673550,33350,33350,33350,33350,0
20230728,192500,2378673550,33350,33350,33350,33350,0
20230728,192400,2378673550,33350,33350,33350,33350,0
20230728,192300,2378673550,33350,33350,33350,33350,0
20230728,192200,2378673550,33350,33350,33350,33350,0
20230728,192100,2378673550,33350,33350,33350,33350,0
20230728,192000,2378673550,33350,33350,33350,33350,0
20230728,191900,2378673550,33350,33350,33350,33350,0
20230728,191800,2378673550,33350,33350,33350,33350,0
20230728,191700,2378673550,33350,33350,33350,33350,0
20230728,191600,2378673550,33350,33350,33350,33350,0
20230728,191500,2378673550,33350,33350,33350,33350,0
20230728,191400,2378673550,33350,33350,33350,33350,0
20230728,191300,2378673550,33350,33350,33350,33350,0
20230728,191200,2378673550,33350,33350,33350,33350,0
20230728,191100,2378673550,33350,33350,33350,33350,0
20230728,191000,2378673550,33350,33350,33350,33350,0
20230728,190900,2378673550,33350,33350,33350,33350,0
20230728,190800,2378673550,33350,33350,33350,33350,0
20230728,190700,2378673550,33350,33350,33350,33350,0
20230728,190600,2378673550,33350,33350,33350,33350,0
20230728,190500,2378673550,33350,33350,33350,33350,0
20230728,190400,2378673550,33350,33350,33350,33350,0
20230728,190300,2378673550,33350,33350,33350,33350,0
20230728,190200,2378673550,33350,33350,33350,33350,0
20230728,190100,2378673550,33350,33350,33350,33350,0
20230728,190000,2378673550,33350,33350,33350,33350,2422
20230728,185900,2378673550,33350,33350,33350,33350,0
20230728,185800,2378673550,33350,33350,33350,33350,0
20230728,185700,2378673550,33350,33350,33350,33350,0
20230728,185600,2378673550,33350,33350,33350,33350,0
20230728,185500,2378673550,33350,33350,33350,33350,0
20230728,185400,2378673550,33350,33350,33350,33350,0
20230728,185300,2378673550,33350,33350,33350,33350,0
20230728,185200,2378673550,33350,33350,33350,33350,0
20230728,185100,2378673550,33350,33350,33350,33350,0
20230728,185000,2378673550,33350,33350,33350,33350,0
20230728,184900,2378673550,33350,33350,33350,33350,0
20230728,184800,2378673550,33350,33350,33350,33350,0
20230728,184700,2378673550,33350,33350,33350,33350,0
20230728,184600,2378673550,33350,33350,33350,33350,0
20230728,184500,2378673550,33350,33350,33350,33350,0
20230728,184400,2378673550,33350,33350,33350,33350,0
20230728,184300,2378673550,33350,33350,33350,33350,0
20230728,184200,2378673550,33350,33350,33350,33350,0
20230728,184100,2378673550,33350,33350,33350,33350,0
20230728,184000,2378673550,33350,33350,33350,33350,0
20230728,183900,2378673550,33350,33350,33350,33350,0
20230728,183800,2378673550,33350,33350,33350,33350,0
20230728,183700,2378673550,33350,33350,33350,33350,0
20230728,183600,2378673550,33350,33350,33350,33350,0
20230728,183500,2378673550,33350,33350,33350,33350,0
20230728,183400,2378673550,33350,33350,33350,33350,0
20230728,183300,2378673550,33350,33350,33350,33350,0
20230728,183200,2378673550,33350,33350,33350,33350,0
20230728,183100,2378673550,33350,33350,33350,33350,0
20230728,183000,2378673550,33350,33350,33350,33350,2422
20230728,182900,2378673550,33350,33350,33350,33350,0
20230728,182800,2378673550,33350,33350,33350,33350,0
20230728,182700,2378673550,33350,33350,33350,33350,0
20230728,182600,2378673550,33350,33350,33350,33350,0
20230728,182500,2378673550,33350,33350,33350,33350,0
20230728,182400,2378673550,33350,33350,33350,33350,0
20230728,182300,2378673550,33350,33350,33350,33350,0
20230728,182200,2378673550,33350,33350,33350,33350,0
20230728,182100,2378673550,33350,33350,33350,33350,0
20230728,182000,2378673550,33350,33350,33350,33350,0
20230728,181900,2378673550,33350,33350,33350,33350,0
20230728,181800,2378673550,33350,33350,33350,33350,0
20230728,181700,2378673550,33350,33350,33350,33350,0
20230728,181600,2378673550,33350,33350,33350,33350,0
20230728,181500,2378673550,33350,33350,33350,33350,0
20230728,181400,2378673550,33350,33350,33350,33350,0
20230728,181300,2378673550,33350,33350,33350,33350,0
20230728,181200,2378673550,33350,33350,33350,33350,0
20230728,181100,2378673550,33350,33350,33350,33350,0
20230728,181000,2378673550,33350,33350,33350,33350,0
20230728,180900,2378673550,33350,33350,33350,33350,0
20230728,180800,2378673550,33350,33350,33350,33350,0
20230728,180700,2378673550,33350,33350,33350,33350,0
20230728,180600,2378673550,33350,33350,33350,33350,0
20230728,180500,2378673550,33350,33350,33350,33350,0
20230728,180400,2378673550,33350,33350,33350,33350,0
20230728,180300,2378673550,33350,33350,33350,33350,0
20230728,180200,2378673550,33350,33350,33350,33350,0
20230728,180100,2378673550,33350,33350,33350,33350,0
20230728,180000,2378673550,33350,33350,33350,33350,2422
20230728,175900,2378673550,33350,33350,33350,33350,0
20230728,175800,2378673550,33350,33350,33350,33350,0
20230728,175700,2378673550,33350,33350,33350,33350,0
20230728,175600,2378673550,33350,33350,33350,33350,0
20230728,175500,2378673550,33350,33350,33350,33350,0
20230728,175400,2378673550,33350,33350,33350,33350,0
20230728,175300,2378673550,33350,33350,33350,33350,0
20230728,175200,2378673550,33350,33350,33350,33350,0
20230728,175100,2378673550,33350,33350,33350,33350,0
20230728,175000,2378673550,33350,33350,33350,33350,0
20230728,174900,2378673550,33350,33350,33350,33350,0
20230728,174800,2378673550,33350,33350,33350,33350,0
20230728,174700,2378673550,33350,33350,33350,33350,0
20230728,174600,2378673550,33350,33350,33350,33350,0
20230728,174500,2378673550,33350,33350,33350,33350,0
20230728,174400,2378673550,33350,33350,33350,33350,0
20230728,174300,2378673550,33350,33350,33350,33350,0
20230728,174200,2378673550,33350,33350,33350,33350,0
20230728,174100,2378673550,33350,33350,33350,33350,0
20230728,174000,2378673550,33350,33350,33350,33350,0
20230728,173900,2378673550,33350,33350,33350,33350,0
20230728,173800,2378673550,33350,33350,33350,33350,0
20230728,173700,2378673550,33350,33350,33350,33350,0
20230728,173600,2378673550,33350,33350,33350,33350,0
20230728,173500,2378673550,33350,33350,33350,33350,0
20230728,173400,2378673550,33350,33350,33350,33350,0
20230728,173300,2378673550,33350,33350,33350,33350,0
20230728,173200,2378673550,33350,33350,33350,33350,0
20230728,173100,2378673550,33350,33350,33350,33350,0
20230728,173000,2378673550,33350,33350,33350,33350,2422
20230728,172900,2378673550,33350,33350,33350,33350,0
20230728,172800,2378673550,33350,33350,33350,33350,0
20230728,172700,2378673550,33350,33350,33350,33350,0
20230728,172600,2378673550,33350,33350,33350,33350,0
20230728,172500,2378673550,33350,33350,33350,33350,0
20230728,172400,2378673550,33350,33350,33350,33350,0
20230728,172300,2378673550,33350,33350,33350,33350,0
20230728,172200,2378673550,33350,33350,33350,33350,0
20230728,172100,2378673550,33350,33350,33350,33350,0
20230728,172000,2378673550,33350,33350,33350,33350,0
20230728,171900,2378673550,33350,33350,33350,33350,0
20230728,171800,2378673550,33350,33350,33350,33350,0
20230728,171700,2378673550,33350,33350,33350,33350,0
20230728,171600,2378673550,33350,33350,33350,33350,0
20230728,171500,2378673550,33350,33350,33350,33350,0
20230728,171400,2378673550,33350,33350,33350,33350,0
20230728,171300,2378673550,33350,33350,33350,33350,0
20230728,171200,2378673550,33350,33350,33350,33350,0
20230728,171100,2378673550,33350,33350,33350,33350,0
20230728,171000,2378673550,33350,33350,33350,33350,0
20230728,170900,2378673550,33350,33350,33350,33350,0
20230728,170800,2378673550,33350,33350,33350,33350,0
20230728,170700,2378673550,33350,33350,33350,33350,0
20230728,170600,2378673550,33350,33350,33350,33350,0
20230728,170500,2378673550,33350,33350,33350,33350,0
20230728,170400,2378673550,33350,33350,33350,33350,0
20230728,170300,2378673550,33350,33350,33350,33350,0
20230728,170200,2378673550,33350,33350,33350,33350,0
20230728,170100,2378673550,33350,33350,33350,33350,0
20230728,170000,2378673550,33350,33350,33350,33350,2422
20230728,165900,2378673550,33350,33350,33350,33350,0
20230728,165800,2378673550,33350,33350,33350,33350,0
20230728,165700,2378673550,33350,33350,33350,33350,0
20230728,165600,2378673550,33350,33350,33350,33350,0
20230728,165500,2378673550,33350,33350,33350,33350,0
20230728,165400,2378673550,33350,33350,33350,33350,0
20230728,165300,2378673550,33350,33350,33350,33350,0
20230728,165200,2378673550,33350,33350,33350,33350,0
20230728,165100,2378673550,33350,33350,33350,33350,0
20230728,165000,2378673550,33350,33350,33350,33350,0
20230728,164900,2378673550,33350,33350,33350,33350,0
20230728,164800,2378673550,33350,33350,33350,33350,0
20230728,164700,2378673550,33350,33350,33350,33350,0
20230728,164600,2378673550,33350,33350,33350,33350,0
20230728,164500,2378673550,33350,33350,33350,33350,0
20230728,164400,2378673550,33350,33350,33350,33350,0
20230728,164300,2378673550,33350,33350,33350,33350,0
20230728,164200,2378673550,33350,33350,33350,33350,0
20230728,164100,2378673550,33350,33350,33350,33350,0
20230728,164000,2378673550,33350,33350,33350,33350,0
20230728,163900,2378673550,33350,33350,33350,33350,0
20230728,163800,2378673550,33350,33350,33350,33350,0
20230728,163700,2378673550,33350,33350,33350,33350,0
20230728,163600,2378673550,33350,33350,33350,33350,0
20230728,163500,2378673550,33350,33350,33350,33350,0
20230728,163400,2378673550,33350,33350,33350,33350,0
20230728,163300,2378673550,33350,33350,33350,33350,0
20230728,163200,2378673550,33350,33350,33350,33350,0
20230728,163100,2378673550,33350,33350,33350,33350,0
20230728,163000,2378673550,33350,33350,33350,33350,2422
20230728,162900,2378673550,33350,33350,33350,33350,0
20230728,162800,2378673550,33350,33350,33350,33350,0
20230728,162700,2378673550,33350,33350,33350,33350,0
20230728,162600,2378673550,33350,33350,33350,33350,0
20230728,162500,2378673550,33350,33350,33350,33350,0
20230728,162400,2378673550,33350,33350,33350,33350,0
20230728,162300,2378673550,33350,33350,33350,33350,0
20230728,162200,2378673550,33350,33350,33350,33350,0
20230728,162100,2378673550,33350,33350,33350,33350,0
20230728,162000,2378673550,33350,33350,33350,33350,0
20230728,161900,2378673550,33350,33350,33350,33350,0
20230728,161800,2378673550,33350,33350,33350,33350,0
20230728,161700,2378673550,33350,33350,33350,33350,0
20230728,161600,2378673550,33350,33350,33350,33350,0
20230728,161500,2378673550,33350,33350,33350,33350,0
20230728,161400,2378673550,33350,33350,33350,33350,0
20230728,161300,2378673550,33350,33350,33350,33350,0
20230728,161200,2378673550,33350,33350,33350,33350,0
20230728,161100,2378673550,33350,33350,33350,33350,0
20230728,161000,2378673550,33350,33350,33350,33350,0
20230728,160900,2378673550,33350,33350,33350,33350,0
20230728,160800,2378673550,33350,33350,33350,33350,0
20230728,160700,2378673550,33350,33350,33350,33350,0
20230728,160600,2378673550,33350,33350,33350,33350,0
20230728,160500,2378673550,33350,33350,33350,33350,0
20230728,160400,2378673550,33350,33350,33350,33350,0
20230728,160300,2378673550,33350,33350,33350,33350,0
20230728,160200,2378673550,33350,33350,33350,33350,0
20230728,160100,2378673550,33350,33350,33350,33350,0
20230728,160000,2378673550,33350,33350,33350,33350,2422
20230728,155900,2378673550,33350,33350,33350,33350,0
20230728,155800,2378673550,33350,33350,33350,33350,0
20230728,155700,2378673550,33350,33350,33350,33350,0
20230728,155600,2378673550,33350,33350,33350,33350,0
20230728,155500,2378673550,33350,33350,33350,33350,0
20230728,155400,2378673550,33350,33350,33350,33350,0
20230728,155300,2378673550,33350,33350,33350,33350,0
20230728,155200,2378673550,33350,33350,33350,33350,0
20230728,155100,2378673550,33350,33350,33350,33350,0
20230728,155000,2378673550,33350,33350,33350,33350,0
20230728,154900,2378673550,33350,33350,33350,33350,0
20230728,154800,2378673550,33350,33350,33350,33350,0
20230728,154700,2378673550,33350,33350,33350,33350,0
20230728,154600,2378673550,33350,33350,33350,33350,0
20230728,154500,2378673550,33350,33350,33350,33350,0
20230728,154400,2378673550,33350,33350,33350,33350,0
20230728,154300,2378673550,33350,33350,33350,33350,0
20230728,154200,2378673550,33350,33350,33350,33350,0
20230728,154100,2378673550,33350,33350,33350,33350,0
20230728,154000,2378673550,33350,33350,33350,33350,0
20230728,153900,2378673550,33350,33350,33350,33350,0
20230728,153800,2378673550,33350,33350,33350,33350,0
20230728,153700,2378673550,33350,33350,33350,33350,0
20230728,153600,2378673550,33350,33350,33350,33350,0
20230728,153500,2378673550,33350,33350,33350,33350,0
20230728,153400,2378673550,33350,33350,33350,33350,0
20230728,153300,2378673550,33350,33350,33350,33350,0
20230728,153200,2378673550,33350,33350,33350,33350,0
20230728,153100,2378673550,33350,33350,33350,33350,0
20230728,153000,2378673550,33350,33350,33350,33350,4844
20230728,152900,2297899850,33600,33600,33600,33600,0
20230728,152800,2297899850,33600,33600,33600,33600,0
20230728,152700,2297899850,33600,33600,33600,33600,0
20230728,152600,2297899850,33600,33600,33600,33600,0
20230728,152500,2297899850,33600,33600,33600,33600,0
20230728,152400,2297899850,33600,33600,33600,33600,0
20230728,152300,2297899850,33600,33600,33600,33600,0
20230728,152200,2297899850,33600,33600,33600,33600,0
20230728,152100,2297899850,33600,33600,33600,33600,0
20230728,152000,2297899850,33600,33600,33600,33600,0
20230728,151900,2297899850,33600,33450,33600,33450,104
20230728,151800,2294411700,33450,33500,33550,33450,242
20230728,151700,2286304400,33600,33500,33600,33500,115
20230728,151600,2282446450,33500,33550,33550,33500,59
20230728,151500,2280468000,33550,33550,33550,33550,284
20230728,151400,2270939800,33600,33600,33600,33550,129
20230728,151300,2266607400,33600,33550,33650,33550,425
20230728,151200,2252330400,33550,33550,33550,33550,39
20230728,151100,2251021950,33600,33550,33600,33550,22
20230728,151000,2250282800,33500,33600,33600,33500,63
20230728,150900,2248171250,33500,33500,33550,33500,34
20230728,150800,2247032200,33600,33500,33600,33500,311
20230728,150700,2236607200,33600,33600,33600,33600,264
20230728,150600,2227736800,33600,33600,33650,33600,30
20230728,150500,2226728700,33600,33700,33700,33600,451
20230728,150400,2211552150,33750,33650,33750,33650,132
20230728,150300,2207099550,33750,33650,33750,33650,35
20230728,150200,2205920750,33650,33650,33700,33650,42
20230728,150100,2204506600,33650,33650,33650,33650,48
20230728,150000,2202891400,33650,33650,33750,33650,26
20230728,145900,2202016350,33700,33650,33700,33650,68
20230728,145800,2199726200,33650,33700,33700,33650,910
20230728,145700,2169059250,33700,33750,33750,33700,10
20230728,145600,2168722200,33700,33750,33750,33700,72
20230728,145500,2166293000,33750,33750,33750,33700,53
20230728,145400,2164504300,33750,33700,33750,33700,42
20230728,145300,2163087850,33700,33750,33750,33700,6
20230728,145200,2162885600,33700,33750,33750,33700,37
20230728,145100,2161637650,33750,33700,33750,33700,38
20230728,145000,2160356150,33700,33700,33750,33700,25
20230728,144900,2159513600,33700,33700,33700,33700,2
20230728,144800,2159446200,33700,33700,33700,33700,117
20230728,144700,2155503300,33750,33750,33750,33750,18
20230728,144600,2154895800,33650,33650,33650,33650,8
20230728,144500,2154626600,33700,33700,33700,33650,76
20230728,144400,2152066250,33650,33700,33700,33650,23
20230728,144300,2151291250,33650,33650,33650,33650,15
20230728,144200,2150786500,33650,33650,33650,33650,7
20230728,144100,2150550950,33700,33650,33700,33650,65
20230728,144000,2148361800,33700,33700,33700,33650,30
20230728,143900,2147351300,33650,33650,33650,33650,15
20230728,143800,2146846550,33650,33700,33700,33650,74
20230728,143700,2144355450,33650,33700,33700,33650,60
20230728,143600,2142335600,33700,33700,33700,33700,1
20230728,143500,2142301900,33650,33650,33700,33650,24
20230728,143400,2141493400,33650,33650,33700,33650,133
20230728,143300,2137017900,33650,33600,33650,33600,4
20230728,143200,2136883400,33700,33650,33700,33600,43
20230728,143100,2135436900,33600,33600,33600,33600,220
20230728,143000,2128044900,33600,33700,33700,33600,118
20230728,142900,2124069700,33600,33650,33650,33600,196
20230728,142800,2117482050,33650,33650,33750,33650,232
20230728,142700,2109673400,33700,33700,33700,33700,125
20230728,142600,2105460900,33700,33800,33800,33700,124
20230728,142500,2101269900,33700,33650,33750,33650,337
20230728,142400,2089909950,33650,33650,33650,33650,24
20230728,142300,2089102350,33650,33700,33700,33650,25
20230728,142200,2088260950,33700,33700,33700,33700,209
20230728,142100,2081217650,33700,33750,33750,33700,47
20230728,142000,2079632050,33700,33700,33700,33700,1
20230728,141900,2079598350,33750,33800,33800,33750,198
20230728,141800,2072907400,33750,33750,33750,33750,2
20230728,141700,2072839900,33700,33700,33700,33700,2
20230728,141600,2072772500,33700,33700,33750,33700,16
20230728,141500,2072233250,33750,33750,33750,33700,450
20230728,141400,2057045950,33800,33800,33800,33750,51
20230728,141300,2055322900,33750,33750,33750,33750,5
20230728,141200,2055154150,33750,33750,33850,33750,21
20230728,141100,2054445250,33800,33750,33800,33750,45
20230728,141000,2052925600,33700,33700,33700,33700,1
20230728,140900,2052891900,33700,33750,33750,33700,164
20230728,140800,2047364150,33750,33750,33750,33750,157
20230728,140700,2042065400,33750,33800,33850,33750,49
20230728,140600,2040410000,33750,33800,33800,33750,17
20230728,140500,2039835450,33750,33750,33750,33750,0
20230728,140400,2039835450,33750,33850,33850,33750,134
20230728,140300,2035305200,33800,33950,34000,33800,1416
20230728,140200,1987186750,33950,33950,33950,33950,0
20230728,140100,1987186750,33950,33950,34000,33900,52
20230728,140000,1985421200,33950,33900,33950,33900,40
20230728,135900,1984064800,33900,33850,33900,33850,38
20230728,135800,1982777350,33850,33850,33850,33850,8
20230728,135700,1982506550,33850,33850,33850,33850,3
20230728,135600,1982405000,33850,33900,33900,33850,35
20230728,135500,1981219350,33850,33850,33850,33850,31
20230728,135400,1980170000,33800,33850,33850,33800,77
20230728,135300,1977566400,33850,33850,33850,33800,5
20230728,135200,1977397250,33850,33800,33850,33800,26
20230728,135100,1976518400,33800,33800,33850,33800,45
20230728,135000,1974995850,33800,33750,33800,33750,14
20230728,134900,1974523300,33750,33850,33850,33750,204
20230728,134800,1967618900,33850,33850,33850,33850,15
20230728,134700,1967111150,33900,33850,33900,33850,23
20230728,134600,1966331600,33850,33800,33850,33800,53
20230728,134500,1964539150,33800,33800,33850,33800,38
20230728,134400,1963253800,33800,33800,33800,33800,43
20230728,134300,1961800400,33800,33800,33800,33700,387
20230728,134200,1948728950,33800,33800,33800,33800,89
20230728,134100,1945720750,33800,33900,33900,33800,83
20230728,134000,1942907600,33900,33900,33900,33900,3
20230728,133900,1942805900,34050,34100,34100,34050,27
20230728,133800,1941885250,34150,34000,34150,34000,1754
20230728,133700,1882164200,33950,33950,33950,33950,108
20230728,133600,1878497600,33950,34000,34000,33950,424
20230728,133500,1864092800,34000,33950,34000,33950,130
20230728,133400,1859678900,33950,33950,34000,33900,233
20230728,133300,1851767550,34000,33950,34000,33950,44
20230728,133200,1850272350,33950,34000,34000,33950,42
20230728,133100,1848845950,34000,34000,34000,33950,218
20230728,133000,1841434000,34000,33950,34000,33950,48
20230728,132900,1839802750,34000,33950,34000,33950,352
20230728,132800,1827834900,34050,33950,34050,33950,3
20230728,132700,1827732950,34050,34300,34300,34050,6051
20230728,132600,1621038300,34350,34250,34350,34250,334
20230728,132500,1609580700,34250,34250,34300,34250,146
20230728,132400,1604574250,34300,34100,34300,34100,555
20230728,132300,1585609300,34100,34050,34100,34000,291
20230728,132200,1575696800,34050,34000,34050,33950,315
20230728,132100,1564986200,33950,33800,33950,33800,1851
20230728,132000,1502229400,33800,33750,33800,33750,29
20230728,131900,1501249550,33750,33750,33750,33750,1
20230728,131800,1501215800,33750,33750,33800,33750,22
20230728,131700,1500472400,33750,33750,33750,33750,2
20230728,131600,1500404900,33750,33750,33750,33750,48
20230728,131500,1498784900,33750,33750,33750,33750,31
20230728,131400,1497738650,33800,33800,33800,33800,261
20230728,131300,1488916850,33800,33850,33850,33800,59
20230728,131200,1486919900,33800,33750,33800,33750,232
20230728,131100,1479078450,33750,33750,33800,33750,23
20230728,131000,1478301200,33750,33750,33800,33750,65
20230728,130900,1476104400,33750,33750,33750,33750,20
20230728,130800,1475429400,33750,33750,33750,33750,8
20230728,130700,1475159400,33700,33700,33750,33700,126
20230728,130600,1470911100,33700,33700,33750,33700,367
20230728,130500,1458541000,33700,33750,33750,33700,501
20230728,130400,1441648500,33750,33750,33750,33750,253
20230728,130300,1433109750,33750,33750,33800,33750,11
20230728,130200,1432738350,33750,33750,33750,33750,3
20230728,130100,1432637100,33850,33850,33850,33850,220
20230728,130000,1425190100,33800,33800,33800,33800,2
20230728,125900,1425122500,33700,33750,33800,33700,535
20230728,125800,1407057700,33750,33750,33750,33750,135
20230728,125700,1402501450,33750,33750,33750,33750,51
20230728,125600,1400780200,33700,33750,33750,33700,405
20230728,125500,1387115500,33750,33750,33750,33750,6
20230728,125400,1386913000,33750,33750,33800,33750,23
20230728,125300,1386135800,33800,33800,33800,33800,57
20230728,125200,1384209200,33800,33750,33800,33750,31
20230728,125100,1383161500,33800,33700,33800,33700,232
20230728,125000,1375320250,33700,33700,33700,33700,21
20230728,124900,1374612550,33700,33650,33700,33650,121
20230728,124800,1370534900,33650,33600,33650,33500,181
20230728,124700,1364453900,33600,33600,33600,33600,21
20230728,124600,1363748300,33600,33650,33650,33600,98
20230728,124500,1360453850,33600,33750,33750,33600,1617
20230728,124400,1305884300,33750,33800,33800,33750,298
20230728,124300,1295824850,33750,33800,33800,33750,196
20230728,124200,1289200350,33850,33800,33850,33800,33
20230728,124100,1288083650,33900,33850,33900,33750,881
20230728,124000,1258242850,33750,33650,33800,33650,432
20230728,123900,1243657900,33650,33650,33650,33650,133
20230728,123800,1239182450,33700,33700,33700,33700,114
20230728,123700,1235340650,33650,33650,33700,33650,32
20230728,123600,1234262550,33700,33650,33700,33650,166
20230728,123500,1228676550,33700,33650,33700,33650,107
20230728,123400,1225071600,33650,33650,33650,33650,1
20230728,123300,1225037950,33650,33650,33650,33650,128
20230728,123200,1220730750,33700,33600,33700,33600,13
20230728,123100,1220293650,33600,33600,33600,33550,65
20230728,123000,1218110300,33550,33550,33550,33550,1
20230728,122900,1218076750,33500,33500,33500,33500,3
20230728,122800,1217976250,33550,33550,33550,33550,48
20230728,122700,1216365850,33550,33550,33650,33550,115
20230728,122600,1212505050,33600,33550,33600,33550,171
20230728,122500,1206766400,33550,33550,33550,33550,5
20230728,122400,1206598650,33550,33550,33550,33550,352
20230728,122300,1194789050,33550,33500,33600,33500,220
20230728,122200,1187406350,33500,33500,33500,33500,1
20230728,122100,1187372850,33500,33500,33500,33500,8
20230728,122000,1187104850,33500,33700,33700,33500,264
20230728,121900,1178222750,33700,33700,33700,33650,134
20230728,121800,1173708100,33700,33500,33700,33500,70
20230728,121700,1171351950,33500,33500,33650,33500,639
20230728,121600,1149882700,33550,33450,33550,33450,364
20230728,121500,1137683550,33400,33400,33450,33400,29
20230728,121400,1136713900,33450,33400,33450,33400,257
20230728,121300,1128117350,33400,33450,33450,33400,101
20230728,121200,1124738950,33450,33400,33450,33400,107
20230728,121100,1121160000,33450,33450,33450,33450,315
20230728,121000,1110623250,33450,33450,33450,33450,2
20230728,120900,1110556350,33450,33450,33450,33450,4
20230728,120800,1110422550,33450,33500,33550,33450,262
20230728,120700,1101644750,33450,33450,33450,33450,124
20230728,120600,1097496950,33400,33400,33400,33400,5
20230728,120500,1097329950,33400,33400,33400,33400,34
20230728,120400,1096194350,33400,33400,33450,33400,347
20230728,120300,1084593400,33400,33400,33400,33400,47
20230728,120200,1083023600,33400,33400,33400,33400,8
20230728,120100,1082756400,33400,33400,33400,33400,18
20230728,120000,1082155200,33400,33450,33450,33400,135
20230728,115900,1077639500,33450,33450,33450,33450,2
20230728,115800,1077572600,33400,33400,33400,33400,112
20230728,115700,1073831800,33450,33450,33450,33450,110
20230728,115600,1070152300,33450,33500,33500,33450,253
20230728,115500,1061685450,33450,33450,33500,33450,100
20230728,115400,1058337400,33450,33400,33500,33400,426
20230728,115300,1044087150,33400,33350,33400,33350,77
20230728,115200,1041515450,33350,33400,33400,33350,59
20230728,115100,1039544900,33400,33400,33400,33400,341
20230728,115000,1028155500,33400,33250,33400,33250,236
20230728,114900,1020287100,33200,33250,33250,33200,5
20230728,114800,1020120950,33200,33200,33200,33200,1
20230728,114700,1020087750,33200,33250,33250,33200,32
20230728,114600,1019023850,33200,33200,33200,33200,54
20230728,114500,1017231050,33150,33100,33150,33050,201
20230728,114400,1010573050,33150,33150,33150,33150,426
20230728,114300,996451150,33200,33200,33200,33200,191
20230728,114200,990109950,33200,33200,33200,33200,6
20230728,114100,989910750,33200,33200,33200,33200,10
20230728,114000,989578750,33250,33200,33250,33200,134
20230728,113900,985128900,33300,33400,33400,33300,187
20230728,113800,978886150,33400,33300,33400,33300,1922
20230728,113700,914714150,33300,33250,33300,33250,782
20230728,113600,888701800,33200,33100,33200,33100,879
20230728,113500,859548450,33100,33050,33100,33050,53
20230728,113400,857794250,33000,33000,33050,32950,177
20230728,113300,851952800,33000,33000,33000,33000,1
20230728,113200,851919800,33050,33050,33050,33050,23
20230728,113100,851159650,33050,32950,33050,32950,49
20230728,113000,849541850,32950,32950,32950,32950,4
20230728,112900,849410050,32950,32900,32950,32900,2
20230728,112800,849344200,32900,32900,32900,32900,2
20230728,112700,849278400,32900,32900,32900,32900,3
20230728,112600,849179700,32900,32950,32950,32900,17
20230728,112500,848619600,32900,32900,32900,32900,0
20230728,112400,848619600,32900,33050,33050,32900,133
20230728,112300,844235900,33000,33000,33000,33000,225
20230728,112200,836810900,33050,33050,33100,33000,44
20230728,112100,835356900,33150,33100,33150,33100,31
20230728,112000,834330550,33100,32900,33100,32900,654
20230728,111900,812732100,32900,32850,32900,32850,95
20230728,111800,809606750,32850,32850,32850,32850,5
20230728,111700,809442500,32900,32850,32900,32850,7
20230728,111600,809212350,32850,32850,32850,32850,1
20230728,111500,809179500,32850,32800,32850,32800,276
20230728,111400,800120750,32750,32750,32750,32750,6
20230728,111300,799924250,32750,32700,32750,32700,12
20230728,111200,799531350,32700,32750,32750,32700,141
20230728,111100,794913650,32750,32650,32750,32650,251
20230728,111000,786693500,32700,32750,32750,32650,7
20230728,110900,786464800,32650,32650,32700,32650,117
20230728,110800,782641250,32650,32650,32650,32600,253
20230728,110700,774380850,32750,32700,32750,32700,115
20230728,110600,770620300,32700,32750,32750,32700,161
20230728,110500,765353050,32750,32850,32850,32750,18
20230728,110400,764762050,32850,32850,32850,32850,58
20230728,110300,762856750,32750,32750,32750,32750,1
20230728,110200,762824000,32900,32750,33000,32750,2072
20230728,110100,694521150,32750,32750,32750,32750,18
20230728,110000,693931650,32750,32750,32750,32750,10
20230728,105900,693604150,32750,32700,32750,32700,4
20230728,105800,693473300,32750,32750,32750,32750,289
20230728,105700,684008550,32750,32750,32750,32750,4
20230728,105600,683877550,32750,32700,32750,32700,87
20230728,105500,681028450,32700,32800,32800,32700,395
20230728,105400,668078500,32750,32750,32750,32750,2
20230728,105300,668013000,32750,32650,32750,32650,630
20230728,105200,647397500,32650,32550,32650,32550,357
20230728,105100,635756200,32550,32600,32600,32550,4
20230728,105000,635625950,32600,32550,32600,32500,80
20230728,104900,633018200,32550,32400,32550,32400,462
20230728,104800,617990800,32400,32450,32450,32400,51
20230728,104700,616337150,32550,32500,32550,32450,207
20230728,104600,609609750,32400,32450,32450,32400,103
20230728,104500,606270000,32450,32450,32450,32450,5
20230728,104400,606107750,32450,32350,32450,32350,94
20230728,104300,603057550,32350,32350,32350,32350,1
20230728,104200,603025200,32400,32400,32400,32400,410
20230728,104100,589741200,32400,32400,32400,32400,5
20230728,104000,589579200,32400,32400,32400,32400,3
20230728,103900,589482000,32400,32400,32400,32400,296
20230728,103800,579891600,32450,32400,32450,32400,202
20230728,103700,573346750,32350,32400,32400,32350,278
20230728,103600,564339700,32500,32400,32500,32400,82
20230728,103500,561674900,32400,32400,32400,32400,2
20230728,103400,561610100,32500,32450,32500,32450,92
20230728,103300,558620200,32450,32400,32450,32400,6
20230728,103200,558425650,32400,32450,32500,32400,242
20230728,103100,550572000,32400,32400,32400,32400,4
20230728,103000,550442400,32450,32400,32450,32400,259
20230728,102900,542049450,32350,32350,32350,32350,5
20230728,102800,541887700,32350,32350,32350,32350,10
20230728,102700,541564200,32350,32350,32350,32350,40
20230728,102600,540270200,32350,32350,32350,32350,618
20230728,102500,520277900,32350,32350,32350,32350,3
20230728,102400,520180850,32350,32400,32400,32350,98
20230728,102300,517005700,32400,32400,32400,32400,7
20230728,102200,516778900,32400,32350,32400,32350,9
20230728,102100,516487450,32350,32350,32350,32350,4
20230728,102000,516358050,32400,32400,32400,32400,137
20230728,101900,511919250,32400,32400,32400,32400,2
20230728,101800,511854450,32450,32450,32450,32450,3
20230728,101700,511757100,32450,32350,32450,32350,6
20230728,101600,511562750,32350,32350,32350,32350,4
20230728,101500,511433350,32350,32350,32350,32350,0
20230728,101400,511433350,32350,32350,32350,32350,4
20230728,101300,511303950,32400,32350,32450,32350,8
20230728,101200,511044800,32350,32350,32350,32350,2
20230728,101100,510980100,32400,32400,32400,32400,0
20230728,101000,510980100,32400,32400,32400,32400,3
20230728,100900,510882900,32400,32400,32400,32400,5
20230728,100800,510720900,32400,32450,32450,32400,52
20230728,100700,509035850,32450,32500,32500,32450,351
20230728,100600,497644350,32500,32500,32500,32500,54
20230728,100500,495889350,32550,32500,32550,32500,23
20230728,100400,495140950,32500,32500,32500,32500,89
20230728,100300,492248450,32500,32550,32650,32500,48
20230728,100200,490686000,32550,32550,32550,32550,200
20230728,100100,484176000,32450,32500,32550,32450,635
20230728,100000,463544000,32500,32600,32600,32500,138
20230728,095900,459050700,32600,32550,32600,32550,123
20230728,095800,455047000,32550,32550,32550,32550,2
20230728,095700,454981900,32600,32500,32600,32500,59
20230728,095600,453058850,32550,32550,32550,32550,3
20230728,095500,452961200,32450,32550,32550,32450,203
20230728,095400,446358550,32450,32450,32450,32450,0
20230728,095300,446358550,32450,32400,32550,32400,330
20230728,095200,435641250,32400,32400,32400,32400,3
20230728,095100,435544050,32350,32400,32400,32350,51
20230728,095000,433891850,32400,32400,32400,32400,56
20230728,094900,432077450,32400,32400,32400,32400,2
20230728,094800,432012650,32400,32450,32500,32400,134
20230728,094700,427664150,32400,32400,32400,32400,4
20230728,094600,427534550,32400,32400,32400,32400,5
20230728,094500,427372550,32400,32400,32400,32350,72
20230728,094400,425039850,32350,32350,32350,32350,2
20230728,094300,424975150,32350,32350,32400,32350,14
20230728,094200,424522200,32350,32300,32350,32300,25
20230728,094100,423713550,32300,32250,32300,32250,439
20230728,094000,409555600,32200,32250,32300,32200,222
20230728,093900,402395300,32250,32300,32300,32250,431
20230728,093800,388495500,32250,32250,32250,32200,145
20230728,093700,383825100,32400,32250,32400,32250,3
20230728,093600,383728050,32250,32250,32250,32200,166
20230728,093500,378378700,32250,32400,32400,32250,950
20230728,093400,347680450,32400,32450,32450,32400,21
20230728,093300,346999800,32450,32450,32450,32450,3
20230728,093200,346902450,32400,32400,32400,32400,7
20230728,093100,346675650,32450,32400,32450,32400,85
20230728,093000,343921550,32350,32400,32400,32350,127
20230728,092900,339812750,32450,32450,32450,32450,2
20230728,092800,339747850,32300,32350,32500,32300,112
20230728,092700,336123400,32350,32350,32350,32350,1
20230728,092600,336091050,32350,32450,32450,32350,115
20230728,092500,332360400,32500,32500,32500,32500,0
20230728,092400,332360400,32500,32500,32500,32450,65
20230728,092300,330249700,32450,32500,32550,32450,157
20230728,092200,325139600,32500,32450,32500,32450,293
20230728,092100,315619250,32400,32300,32400,32300,189
20230728,092000,309498650,32300,32300,32300,32300,5
20230728,091900,309337150,32300,32300,32300,32300,232
20230728,091800,301843550,32450,32350,32450,32350,184
20230728,091700,295886750,32350,32400,32400,32300,140
20230728,091600,291356900,32450,32500,32550,32450,1310
20230728,091500,248822400,32500,32500,32550,32300,798
20230728,091400,222907400,32450,32400,32450,32400,299
20230728,091300,213215700,32350,32250,32350,32250,425
20230728,091200,199495350,32250,32150,32250,32050,544
20230728,091100,182009300,32050,32200,32200,32000,20
20230728,091000,181366500,32150,32050,32150,32050,587
20230728,090900,162548100,32050,32050,32050,32050,17
20230728,090800,162003250,32100,32250,32250,32100,230
20230728,090700,154614650,32250,32100,32250,32100,823
20230728,090600,128134400,32050,32050,32050,31950,55
20230728,090500,126374750,32050,32100,32100,32050,163
20230728,090400,121142500,32050,31900,32050,31850,1077
20230728,090300,86717250,32000,32000,32000,31900,227
20230728,090200,79460050,32000,32000,32000,32000,106
20230728,090100,76068050,31750,31900,31900,31750,379
20230728,090000,64014850,31850,32100,32100,31850,1995