KissMeData/033270/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190800,4036908250,29000,29000,29000,29000,786
20230807,190700,4036908250,29000,29000,29000,29000,0
20230807,190600,4036908250,29000,29000,29000,29000,0
20230807,190500,4036908250,29000,29000,29000,29000,0
20230807,190400,4036908250,29000,29000,29000,29000,0
20230807,190300,4036908250,29000,29000,29000,29000,0
20230807,190200,4036908250,29000,29000,29000,29000,0
20230807,190100,4036908250,29000,29000,29000,29000,0
20230807,190000,4036908250,29000,29000,29000,29000,0
20230807,185900,4036908250,29000,29000,29000,29000,0
20230807,185800,4036908250,29000,29000,29000,29000,0
20230807,185700,4036908250,29000,29000,29000,29000,0
20230807,185600,4036908250,29000,29000,29000,29000,0
20230807,185500,4036908250,29000,29000,29000,29000,0
20230807,185400,4036908250,29000,29000,29000,29000,0
20230807,185300,4036908250,29000,29000,29000,29000,0
20230807,185200,4036908250,29000,29000,29000,29000,0
20230807,185100,4036908250,29000,29000,29000,29000,0
20230807,185000,4036908250,29000,29000,29000,29000,0
20230807,184900,4036908250,29000,29000,29000,29000,0
20230807,184800,4036908250,29000,29000,29000,29000,0
20230807,184700,4036908250,29000,29000,29000,29000,0
20230807,184600,4036908250,29000,29000,29000,29000,0
20230807,184500,4036908250,29000,29000,29000,29000,0
20230807,184400,4036908250,29000,29000,29000,29000,0
20230807,184300,4036908250,29000,29000,29000,29000,0
20230807,184200,4036908250,29000,29000,29000,29000,0
20230807,184100,4036908250,29000,29000,29000,29000,0
20230807,184000,4036908250,29000,29000,29000,29000,0
20230807,183900,4036908250,29000,29000,29000,29000,0
20230807,183800,4036908250,29000,29000,29000,29000,786
20230807,183700,4036908250,29000,29000,29000,29000,0
20230807,183600,4036908250,29000,29000,29000,29000,0
20230807,183500,4036908250,29000,29000,29000,29000,0
20230807,183400,4036908250,29000,29000,29000,29000,0
20230807,183300,4036908250,29000,29000,29000,29000,0
20230807,183200,4036908250,29000,29000,29000,29000,0
20230807,183100,4036908250,29000,29000,29000,29000,0
20230807,183000,4036908250,29000,29000,29000,29000,0
20230807,182900,4036908250,29000,29000,29000,29000,0
20230807,182800,4036908250,29000,29000,29000,29000,0
20230807,182700,4036908250,29000,29000,29000,29000,0
20230807,182600,4036908250,29000,29000,29000,29000,0
20230807,182500,4036908250,29000,29000,29000,29000,0
20230807,182400,4036908250,29000,29000,29000,29000,0
20230807,182300,4036908250,29000,29000,29000,29000,0
20230807,182200,4036908250,29000,29000,29000,29000,0
20230807,182100,4036908250,29000,29000,29000,29000,0
20230807,182000,4036908250,29000,29000,29000,29000,0
20230807,181900,4036908250,29000,29000,29000,29000,0
20230807,181800,4036908250,29000,29000,29000,29000,0
20230807,181700,4036908250,29000,29000,29000,29000,0
20230807,181600,4036908250,29000,29000,29000,29000,0
20230807,181500,4036908250,29000,29000,29000,29000,0
20230807,181400,4036908250,29000,29000,29000,29000,0
20230807,181300,4036908250,29000,29000,29000,29000,0
20230807,181200,4036908250,29000,29000,29000,29000,0
20230807,181100,4036908250,29000,29000,29000,29000,0
20230807,181000,4036908250,29000,29000,29000,29000,0
20230807,180900,4036908250,29000,29000,29000,29000,0
20230807,180800,4036908250,29000,29000,29000,29000,786
20230807,180700,4036908250,29000,29000,29000,29000,0
20230807,180600,4036908250,29000,29000,29000,29000,0
20230807,180500,4036908250,29000,29000,29000,29000,0
20230807,180400,4036908250,29000,29000,29000,29000,0
20230807,180300,4036908250,29000,29000,29000,29000,0
20230807,180200,4036908250,29000,29000,29000,29000,0
20230807,180100,4036908250,29000,29000,29000,29000,0
20230807,180000,4036908250,29000,29000,29000,29000,0
20230807,175900,4036908250,29000,29000,29000,29000,0
20230807,175800,4036908250,29000,29000,29000,29000,0
20230807,175700,4036908250,29000,29000,29000,29000,0
20230807,175600,4036908250,29000,29000,29000,29000,0
20230807,175500,4036908250,29000,29000,29000,29000,0
20230807,175400,4036908250,29000,29000,29000,29000,0
20230807,175300,4036908250,29000,29000,29000,29000,0
20230807,175200,4036908250,29000,29000,29000,29000,0
20230807,175100,4036908250,29000,29000,29000,29000,0
20230807,175000,4036908250,29000,29000,29000,29000,0
20230807,174900,4036908250,29000,29000,29000,29000,0
20230807,174800,4036908250,29000,29000,29000,29000,0
20230807,174700,4036908250,29000,29000,29000,29000,0
20230807,174600,4036908250,29000,29000,29000,29000,0
20230807,174500,4036908250,29000,29000,29000,29000,0
20230807,174400,4036908250,29000,29000,29000,29000,0
20230807,174300,4036908250,29000,29000,29000,29000,0
20230807,174200,4036908250,29000,29000,29000,29000,0
20230807,174100,4036908250,29000,29000,29000,29000,0
20230807,174000,4036908250,29000,29000,29000,29000,0
20230807,173900,4036908250,29000,29000,29000,29000,0
20230807,173800,4036908250,29000,29000,29000,29000,786
20230807,173700,4036908250,29000,29000,29000,29000,0
20230807,173600,4036908250,29000,29000,29000,29000,0
20230807,173500,4036908250,29000,29000,29000,29000,0
20230807,173400,4036908250,29000,29000,29000,29000,0
20230807,173300,4036908250,29000,29000,29000,29000,0
20230807,173200,4036908250,29000,29000,29000,29000,0
20230807,173100,4036908250,29000,29000,29000,29000,0
20230807,173000,4036908250,29000,29000,29000,29000,0
20230807,172900,4036908250,29000,29000,29000,29000,0
20230807,172800,4036908250,29000,29000,29000,29000,0
20230807,172700,4036908250,29000,29000,29000,29000,0
20230807,172600,4036908250,29000,29000,29000,29000,0
20230807,172500,4036908250,29000,29000,29000,29000,0
20230807,172400,4036908250,29000,29000,29000,29000,0
20230807,172300,4036908250,29000,29000,29000,29000,0
20230807,172200,4036908250,29000,29000,29000,29000,0
20230807,172100,4036908250,29000,29000,29000,29000,0
20230807,172000,4036908250,29000,29000,29000,29000,0
20230807,171900,4036908250,29000,29000,29000,29000,0
20230807,171800,4036908250,29000,29000,29000,29000,0
20230807,171700,4036908250,29000,29000,29000,29000,0
20230807,171600,4036908250,29000,29000,29000,29000,0
20230807,171500,4036908250,29000,29000,29000,29000,0
20230807,171400,4036908250,29000,29000,29000,29000,0
20230807,171300,4036908250,29000,29000,29000,29000,0
20230807,171200,4036908250,29000,29000,29000,29000,0
20230807,171100,4036908250,29000,29000,29000,29000,0
20230807,171000,4036908250,29000,29000,29000,29000,0
20230807,170900,4036908250,29000,29000,29000,29000,0
20230807,170800,4036908250,29000,29000,29000,29000,786
20230807,170700,4036908250,29000,29000,29000,29000,0
20230807,170600,4036908250,29000,29000,29000,29000,0
20230807,170500,4036908250,29000,29000,29000,29000,0
20230807,170400,4036908250,29000,29000,29000,29000,0
20230807,170300,4036908250,29000,29000,29000,29000,0
20230807,170200,4036908250,29000,29000,29000,29000,0
20230807,170100,4036908250,29000,29000,29000,29000,0
20230807,170000,4036908250,29000,29000,29000,29000,0
20230807,165900,4036908250,29000,29000,29000,29000,0
20230807,165800,4036908250,29000,29000,29000,29000,0
20230807,165700,4036908250,29000,29000,29000,29000,0
20230807,165600,4036908250,29000,29000,29000,29000,0
20230807,165500,4036908250,29000,29000,29000,29000,0
20230807,165400,4036908250,29000,29000,29000,29000,0
20230807,165300,4036908250,29000,29000,29000,29000,0
20230807,165200,4036908250,29000,29000,29000,29000,0
20230807,165100,4036908250,29000,29000,29000,29000,0
20230807,165000,4036908250,29000,29000,29000,29000,0
20230807,164900,4036908250,29000,29000,29000,29000,0
20230807,164800,4036908250,29000,29000,29000,29000,0
20230807,164700,4036908250,29000,29000,29000,29000,0
20230807,164600,4036908250,29000,29000,29000,29000,0
20230807,164500,4036908250,29000,29000,29000,29000,0
20230807,164400,4036908250,29000,29000,29000,29000,0
20230807,164300,4036908250,29000,29000,29000,29000,0
20230807,164200,4036908250,29000,29000,29000,29000,0
20230807,164100,4036908250,29000,29000,29000,29000,0
20230807,164000,4036908250,29000,29000,29000,29000,0
20230807,163900,4036908250,29000,29000,29000,29000,0
20230807,163800,4036908250,29000,29000,29000,29000,786
20230807,163700,4036908250,29000,29000,29000,29000,0
20230807,163600,4036908250,29000,29000,29000,29000,0
20230807,163500,4036908250,29000,29000,29000,29000,0
20230807,163400,4036908250,29000,29000,29000,29000,0
20230807,163300,4036908250,29000,29000,29000,29000,0
20230807,163200,4036908250,29000,29000,29000,29000,0
20230807,163100,4036908250,29000,29000,29000,29000,0
20230807,163000,4036908250,29000,29000,29000,29000,0
20230807,162900,4036908250,29000,29000,29000,29000,0
20230807,162800,4036908250,29000,29000,29000,29000,0
20230807,162700,4036908250,29000,29000,29000,29000,0
20230807,162600,4036908250,29000,29000,29000,29000,0
20230807,162500,4036908250,29000,29000,29000,29000,0
20230807,162400,4036908250,29000,29000,29000,29000,0
20230807,162300,4036908250,29000,29000,29000,29000,0
20230807,162200,4036908250,29000,29000,29000,29000,0
20230807,162100,4036908250,29000,29000,29000,29000,0
20230807,162000,4036908250,29000,29000,29000,29000,0
20230807,161900,4036908250,29000,29000,29000,29000,0
20230807,161800,4036908250,29000,29000,29000,29000,0
20230807,161700,4036908250,29000,29000,29000,29000,0
20230807,161600,4036908250,29000,29000,29000,29000,0
20230807,161500,4036908250,29000,29000,29000,29000,0
20230807,161400,4036908250,29000,29000,29000,29000,0
20230807,161300,4036908250,29000,29000,29000,29000,0
20230807,161200,4036908250,29000,29000,29000,29000,0
20230807,161100,4036908250,29000,29000,29000,29000,0
20230807,161000,4036908250,29000,29000,29000,29000,0
20230807,160900,4036908250,29000,29000,29000,29000,0
20230807,160800,4036908250,29000,29000,29000,29000,786
20230807,160700,4036908250,29000,29000,29000,29000,0
20230807,160600,4036908250,29000,29000,29000,29000,0
20230807,160500,4036908250,29000,29000,29000,29000,0
20230807,160400,4036908250,29000,29000,29000,29000,0
20230807,160300,4036908250,29000,29000,29000,29000,0
20230807,160200,4036908250,29000,29000,29000,29000,0
20230807,160100,4036908250,29000,29000,29000,29000,0
20230807,160000,4036908250,29000,29000,29000,29000,0
20230807,155900,4036908250,29000,29000,29000,29000,0
20230807,155800,4036908250,29000,29000,29000,29000,0
20230807,155700,4036908250,29000,29000,29000,29000,0
20230807,155600,4036908250,29000,29000,29000,29000,0
20230807,155500,4036908250,29000,29000,29000,29000,0
20230807,155400,4036908250,29000,29000,29000,29000,0
20230807,155300,4036908250,29000,29000,29000,29000,0
20230807,155200,4036908250,29000,29000,29000,29000,0
20230807,155100,4036908250,29000,29000,29000,29000,0
20230807,155000,4036908250,29000,29000,29000,29000,0
20230807,154900,4036908250,29000,29000,29000,29000,0
20230807,154800,4036908250,29000,29000,29000,29000,0
20230807,154700,4036908250,29000,29000,29000,29000,0
20230807,154600,4036908250,29000,29000,29000,29000,0
20230807,154500,4036908250,29000,29000,29000,29000,0
20230807,154400,4036908250,29000,29000,29000,29000,0
20230807,154300,4036908250,29000,29000,29000,29000,0
20230807,154200,4036908250,29000,29000,29000,29000,0
20230807,154100,4036908250,29000,29000,29000,29000,0
20230807,154000,4036908250,29000,29000,29000,29000,0
20230807,153900,4036908250,29000,29000,29000,29000,0
20230807,153800,4036908250,29000,29000,29000,29000,786
20230807,153700,4036908250,29000,29000,29000,29000,0
20230807,153600,4036908250,29000,29000,29000,29000,0
20230807,153500,4036908250,29000,29000,29000,29000,0
20230807,153400,4036908250,29000,29000,29000,29000,0
20230807,153300,4036908250,29000,29000,29000,29000,0
20230807,153200,4036908250,29000,29000,29000,29000,0
20230807,153100,4036908250,29000,29000,29000,29000,0
20230807,153000,4036908250,29000,29000,29000,29000,786
20230807,152900,4014114250,29000,29000,29000,29000,0
20230807,152800,4014114250,29000,29000,29000,29000,0
20230807,152700,4014114250,29000,29000,29000,29000,0
20230807,152600,4014114250,29000,29000,29000,29000,0
20230807,152500,4014114250,29000,29000,29000,29000,0
20230807,152400,4014114250,29000,29000,29000,29000,0
20230807,152300,4014114250,29000,29000,29000,29000,0
20230807,152200,4014114250,29000,29000,29000,29000,0
20230807,152100,4014114250,29000,29000,29000,29000,0
20230807,152000,4014114250,29000,29000,29000,29000,0
20230807,151900,4014114250,29000,29000,29000,29000,801
20230807,151800,3990885250,28900,28850,28900,28850,223
20230807,151700,3984451450,28850,28850,29000,28850,374
20230807,151600,3973635550,28850,28900,28900,28850,2
20230807,151500,3973577800,28800,28850,28850,28800,3
20230807,151400,3973491350,28900,28850,28900,28800,139
20230807,151300,3969482450,28850,28900,28900,28850,92
20230807,151200,3966825050,28850,28850,28900,28850,30
20230807,151100,3965958550,28850,28900,28900,28850,30
20230807,151000,3965092700,28850,28850,28900,28850,34
20230807,150900,3964111350,28900,28900,28900,28900,1
20230807,150800,3964082450,28900,28850,28900,28850,226
20230807,150700,3957560050,28900,28850,28900,28850,345
20230807,150600,3947604700,28900,28850,28900,28850,413
20230807,150500,3935678200,28900,28900,28900,28900,1
20230807,150400,3935649300,28900,28900,28900,28900,54
20230807,150300,3934088700,28900,28750,28900,28750,530
20230807,150200,3918821650,28750,28750,28750,28750,10
20230807,150100,3918534150,28750,28800,28800,28750,13
20230807,150000,3918160150,28800,28800,28800,28750,41
20230807,145900,3916979400,28800,28800,28800,28750,192
20230807,145800,3911449900,28800,28750,28800,28750,44
20230807,145700,3910183000,28800,28800,28800,28800,1
20230807,145600,3910154200,28800,28750,28800,28700,92
20230807,145500,3907506100,28750,28750,28800,28750,253
20230807,145400,3900227950,28800,28800,28800,28800,0
20230807,145300,3900227950,28800,28750,28800,28700,167
20230807,145200,3895419750,28750,28750,28750,28750,101
20230807,145100,3892516000,28800,28750,28800,28750,114
20230807,145000,3889238450,28750,28800,28800,28750,204
20230807,144900,3883368250,28750,28750,28750,28700,90
20230807,144800,3880780800,28800,28800,28800,28750,235
20230807,144700,3874018000,28850,28850,28850,28850,57
20230807,144600,3872373550,28850,28750,28850,28750,29
20230807,144500,3871538900,28750,28750,28850,28700,441
20230807,144400,3858878350,28750,28850,28850,28700,258
20230807,144300,3851456900,28800,28750,28800,28750,81
20230807,144200,3849125500,28800,28850,28850,28800,73
20230807,144100,3847021000,28850,28850,28850,28850,251
20230807,144000,3839779650,28800,28800,28800,28800,20
20230807,143900,3839203650,28800,28800,28800,28700,654
20230807,143800,3820400450,28750,28850,28850,28750,286
20230807,143700,3812160250,28850,28850,28850,28800,59
20230807,143600,3810458300,28850,28850,28850,28850,10
20230807,143500,3810169800,28800,28800,28800,28750,349
20230807,143400,3800120200,28800,28800,28850,28750,970
20230807,143300,3772181700,28800,28850,28850,28800,18
20230807,143200,3771662700,28850,28800,28850,28800,154
20230807,143100,3767225650,28850,28850,28850,28850,271
20230807,143000,3759407300,28850,28900,28900,28850,6
20230807,142900,3759233950,28950,28900,28950,28900,64
20230807,142800,3757383800,28950,28900,28950,28900,95
20230807,142700,3754635450,28950,29000,29000,28900,46
20230807,142600,3753304100,28950,28950,29050,28950,196
20230807,142500,3747629000,28950,28950,29000,28950,124
20230807,142400,3744035850,28950,28850,28950,28850,57
20230807,142300,3742387150,28900,29000,29000,28900,223
20230807,142200,3735935350,28950,29000,29000,28950,125
20230807,142100,3732313600,29000,28950,29000,28950,48
20230807,142000,3730922100,28950,28950,28950,28950,1
20230807,141900,3730893150,29000,28950,29000,28950,131
20230807,141800,3727095450,28950,28900,28950,28900,6
20230807,141700,3726922000,28950,28950,28950,28950,281
20230807,141600,3718787050,28950,29000,29050,28950,182
20230807,141500,3713514450,29000,29000,29000,29000,126
20230807,141400,3709860450,29000,29000,29000,28950,75
20230807,141300,3707685750,29000,29050,29050,29000,106
20230807,141200,3704606800,29050,29000,29050,28950,225
20230807,141100,3698081750,29050,29050,29050,29050,37
20230807,141000,3697006900,29050,29050,29050,29050,0
20230807,140900,3697006900,29050,29050,29050,28950,70
20230807,140800,3694973800,29000,29000,29000,29000,69
20230807,140700,3692972800,29000,29050,29050,29000,43
20230807,140600,3691723950,29000,29000,29000,29000,33
20230807,140500,3690766950,29000,29000,29000,29000,48
20230807,140400,3689374950,29000,29000,29000,28950,31
20230807,140300,3688476300,29000,28950,29000,28950,95
20230807,140200,3685721350,29000,28950,29000,28950,103
20230807,140100,3682736900,28950,28950,28950,28950,1
20230807,140000,3682707950,29000,29000,29000,29000,126
20230807,135900,3679053950,28950,29000,29000,28950,67
20230807,135800,3677111300,29000,29000,29000,29000,268
20230807,135700,3669339300,29000,28900,29000,28850,71
20230807,135600,3667287350,28900,29000,29000,28900,284
20230807,135500,3659053700,28950,28900,29000,28900,95
20230807,135400,3656306050,29050,28900,29050,28900,122
20230807,135300,3652772700,28850,28900,28900,28850,42
20230807,135200,3651559400,28900,28900,28950,28900,57
20230807,135100,3649911800,28950,28950,28950,28900,60
20230807,135000,3648174950,28900,28950,28950,28900,52
20230807,134900,3646671400,28950,28950,28950,28900,48
20230807,134800,3645281850,28900,28900,28900,28900,2
20230807,134700,3645224050,28950,28850,28950,28800,129
20230807,134600,3641496500,28950,28950,28950,28950,5
20230807,134500,3641351750,28950,28800,28950,28800,1050
20230807,134400,3611052000,28800,28850,28850,28800,1024
20230807,134300,3581535800,28850,28900,28950,28850,134
20230807,134200,3577661550,28950,28950,28950,28950,14
20230807,134100,3577256250,28900,28900,28950,28900,263
20230807,134000,3569650900,28850,28850,28850,28850,107
20230807,133900,3566563950,28900,28950,28950,28900,76
20230807,133800,3564365150,28950,28950,28950,28950,124
20230807,133700,3560775350,28950,28900,28950,28900,153
20230807,133600,3556346150,28900,29050,29100,28900,2120
20230807,133500,3494906950,29050,29000,29050,28950,115
20230807,133400,3491572000,29000,29000,29000,29000,4
20230807,133300,3491456000,29000,29000,29000,29000,68
20230807,133200,3489484000,29050,29000,29050,29000,65
20230807,133100,3487598550,29000,29000,29000,28950,315
20230807,133000,3478476700,29000,29000,29000,29000,31
20230807,132900,3477577700,28950,29000,29000,28950,71
20230807,132800,3475518900,29000,29050,29050,29000,247
20230807,132700,3468354000,29100,29050,29100,29050,38
20230807,132600,3467250050,29000,29050,29100,29000,59
20230807,132500,3465536100,29050,29050,29050,29000,86
20230807,132400,3463038200,29000,29000,29000,29000,6
20230807,132300,3462864200,28950,29100,29100,28950,113
20230807,132200,3459587450,29100,29000,29100,29000,104
20230807,132100,3456563000,29000,29100,29100,29000,35
20230807,132000,3455547200,29000,28950,29000,28950,206
20230807,131900,3449575250,29000,29100,29100,29000,99
20230807,131800,3446703750,29100,29000,29100,28950,125
20230807,131700,3443078500,29000,29000,29000,29000,19
20230807,131600,3442527500,29000,28950,29100,28950,137
20230807,131500,3438549150,29000,28950,29000,28950,50
20230807,131400,3437099200,29000,29000,29000,29000,352
20230807,131300,3426891200,29100,29000,29100,29000,61
20230807,131200,3425116600,29050,29050,29050,29050,49
20230807,131100,3423693150,29000,29050,29050,29000,95
20230807,131000,3420936300,29050,29000,29050,29000,62
20230807,130900,3419135250,29050,29100,29100,29050,44
20230807,130800,3417856750,29100,29000,29100,28950,987
20230807,130700,3389233850,29050,29100,29100,29050,93
20230807,130600,3386529400,29000,29050,29050,29000,99
20230807,130500,3383655800,29000,29000,29050,29000,31
20230807,130400,3382756350,29000,29100,29100,29000,97
20230807,130300,3379937750,29150,29150,29150,29150,1
20230807,130200,3379908600,28950,29000,29150,28950,69
20230807,130100,3377901000,28950,29050,29050,28950,114
20230807,130000,3374593250,29000,29050,29100,29000,170
20230807,125900,3369658600,29050,29100,29100,29050,362
20230807,125800,3359134750,29100,29050,29100,29050,48
20230807,125700,3357739850,29100,29050,29100,29000,82
20230807,125600,3355354750,29000,29050,29050,29000,43
20230807,125500,3354105900,29050,29050,29050,29050,9
20230807,125400,3353844450,29050,29000,29050,29000,103
20230807,125300,3350852800,29050,29050,29050,29050,125
20230807,125200,3347221550,29150,29150,29150,29150,23
20230807,125100,3346551100,28950,29100,29150,28950,133
20230807,125000,3342685550,29050,29100,29100,29050,38
20230807,124900,3341579800,29150,29150,29150,29150,0
20230807,124800,3341579800,29150,29050,29150,29050,73
20230807,124700,3339456750,29000,29000,29000,29000,200
20230807,124600,3333656750,28950,29000,29000,28950,20
20230807,124500,3333077150,29100,29050,29100,29050,124
20230807,124400,3329471400,29000,29000,29000,29000,2
20230807,124300,3329413400,29050,29000,29050,29000,96
20230807,124200,3326627500,29050,29000,29050,29000,104
20230807,124100,3323606550,29000,29000,29050,29000,19
20230807,124000,3323055350,29000,29050,29050,29000,38
20230807,123900,3321951500,29100,29100,29100,29100,57
20230807,123800,3320292800,29050,29000,29100,29000,74
20230807,123700,3318143900,29000,28950,29000,28950,18
20230807,123600,3317622250,28950,29100,29100,28950,226
20230807,123500,3311065350,29050,29050,29050,29000,89
20230807,123400,3308480050,29050,29050,29050,29050,37
20230807,123300,3307405200,29050,29050,29050,29050,1
20230807,123200,3307376150,29050,29000,29050,29000,104
20230807,123100,3304355450,29050,29050,29050,29050,9
20230807,123000,3304094000,28950,28950,28950,28950,5
20230807,122900,3303949250,29000,29050,29050,29000,106
20230807,122800,3300875100,29000,29050,29050,29000,169
20230807,122700,3295973550,29050,29100,29100,29000,96
20230807,122600,3293184500,29100,29000,29100,29000,181
20230807,122500,3287919800,29000,29100,29100,28950,329
20230807,122400,3278378350,29000,29050,29100,29000,187
20230807,122300,3272944100,29050,29050,29050,29050,51
20230807,122200,3271462550,29050,29050,29050,29000,80
20230807,122100,3269138750,29050,29100,29100,29000,48
20230807,122000,3267744350,29000,29100,29100,29000,177
20230807,121900,3262605650,29050,29000,29050,29000,41
20230807,121800,3261414800,29100,29050,29100,29050,48
20230807,121700,3260020150,29050,29050,29050,29000,682
20230807,121600,3240214900,29000,29000,29000,29000,273
20230807,121500,3232297900,29000,29050,29050,29000,12
20230807,121400,3231949550,29000,29000,29050,29000,354
20230807,121300,3221678700,29000,29000,29000,29000,146
20230807,121200,3217444700,29000,29050,29050,29000,243
20230807,121100,3210396550,29050,29150,29150,29050,340
20230807,121000,3200511200,29150,29100,29150,29000,121
20230807,120900,3196995400,29050,29100,29100,29050,107
20230807,120800,3193883150,29150,29100,29150,29100,471
20230807,120700,3180174800,29100,29100,29100,29050,97
20230807,120600,3177352450,29100,29100,29100,29100,52
20230807,120500,3175839250,29150,29150,29150,29150,42
20230807,120400,3174614950,29150,29150,29150,29100,131
20230807,120300,3170799750,29150,29150,29150,29100,43
20230807,120200,3169546500,29300,29200,29300,29200,39
20230807,120100,3168407600,29350,29100,29350,29000,734
20230807,120000,3147011850,29150,29100,29150,29100,89
20230807,115900,3144420100,29150,29200,29200,29150,356
20230807,115800,3134029300,29200,29250,29300,29200,1528
20230807,115700,3089337600,29300,29300,29350,29250,57
20230807,115600,3087665700,29300,29300,29300,29300,1
20230807,115500,3087636400,29350,29300,29350,29300,117
20230807,115400,3084204900,29350,29300,29350,29300,47
20230807,115300,3082827300,29300,29300,29300,29300,26
20230807,115200,3082065500,29400,29250,29400,29250,299
20230807,115100,3073314900,29250,29300,29300,29250,183
20230807,115000,3067957950,29300,29300,29400,29250,98
20230807,114900,3065086950,29300,29300,29300,29300,93
20230807,114800,3062362050,29250,29350,29350,29250,517
20230807,114700,3047210600,29350,29300,29350,29300,67
20230807,114600,3045244900,29350,29300,29350,29300,171
20230807,114500,3040234550,29250,29300,29400,29250,115
20230807,114400,3036859400,29300,29300,29300,29300,49
20230807,114300,3035423700,29250,29250,29250,29250,4
20230807,114200,3035306700,29300,29300,29300,29250,172
20230807,114100,3030268850,29300,29400,29400,29300,12
20230807,114000,3029916350,29400,29400,29400,29400,9
20230807,113900,3029651750,29400,29350,29400,29350,125
20230807,113800,3025980200,29400,29400,29400,29300,12
20230807,113700,3025628000,29350,29400,29400,29350,10
20230807,113600,3025334300,29350,29300,29350,29250,93
20230807,113500,3022607150,29300,29300,29300,29300,0
20230807,113400,3022607150,29300,29350,29350,29300,47
20230807,113300,3021229550,29200,29250,29250,29200,148
20230807,113200,3016903100,29250,29250,29250,29200,19
20230807,113100,3016347400,29250,29250,29250,29250,43
20230807,113000,3015089650,29200,29250,29250,29200,100
20230807,112900,3012164800,29200,29200,29250,29200,520
20230807,112800,2996980750,29250,29300,29300,29250,206
20230807,112700,2990953400,29400,29350,29400,29350,452
20230807,112600,2977686900,29300,29300,29350,29300,40
20230807,112500,2976514850,29300,29300,29300,29300,40
20230807,112400,2975342850,29250,29400,29400,29250,477
20230807,112300,2961371200,29350,29350,29400,29350,340
20230807,112200,2951390350,29400,29400,29400,29400,89
20230807,112100,2948773750,29400,29400,29400,29400,17
20230807,112000,2948273950,29400,29300,29400,29300,502
20230807,111900,2933556600,29400,29350,29400,29300,176
20230807,111800,2928397500,29400,29350,29400,29300,144
20230807,111700,2924167650,29400,29300,29400,29250,381
20230807,111600,2913004400,29300,29300,29300,29300,9
20230807,111500,2912740700,29300,29350,29350,29300,45
20230807,111400,2911420350,29300,29350,29400,29300,141
20230807,111300,2907278900,29350,29350,29400,29350,73
20230807,111200,2905135850,29350,29400,29400,29350,385
20230807,111100,2893833200,29400,29450,29500,29350,412
20230807,111000,2881709000,29400,29300,29400,29300,570
20230807,110900,2864956350,29350,29300,29350,29300,328
20230807,110800,2855330950,29350,29300,29350,29300,64
20230807,110700,2853452900,29350,29300,29350,29250,253
20230807,110600,2846047250,29250,29300,29350,29250,424
20230807,110500,2833643250,29300,29400,29400,29300,118
20230807,110400,2830180250,29350,29350,29400,29350,123
20230807,110300,2826568100,29300,29400,29400,29300,13
20230807,110200,2826186300,29400,29400,29400,29400,77
20230807,110100,2823922500,29400,29250,29400,29200,183
20230807,110000,2818562750,29450,29200,29450,29200,104
20230807,105900,2815509100,29150,29250,29250,29150,102
20230807,105800,2812526200,29150,29250,29250,29150,34
20230807,105700,2811532100,29250,29250,29250,29200,62
20230807,105600,2809721100,29200,29200,29250,29200,304
20230807,105500,2800844250,29200,29200,29200,29200,89
20230807,105400,2798245450,29100,29200,29200,29100,44
20230807,105300,2796964450,29100,29250,29250,29100,184
20230807,105200,2791584000,29250,29100,29250,29100,228
20230807,105100,2784915300,29050,29200,29200,29050,416
20230807,105000,2772806050,29200,29200,29250,29150,280
20230807,104900,2764636850,29250,29200,29250,29150,413
20230807,104800,2752572300,29150,29150,29150,29150,0
20230807,104700,2752572300,29150,29200,29200,29050,65
20230807,104600,2750679150,29000,29000,29150,29000,141
20230807,104500,2746581750,29150,28950,29150,28950,639
20230807,104400,2728003250,29100,29050,29100,29000,320
20230807,104300,2718716200,29050,28850,29050,28850,157
20230807,104200,2714169700,28850,29150,29150,28850,1091
20230807,104100,2682554000,29150,29100,29200,29100,108
20230807,104000,2679402700,29200,29200,29200,29100,138
20230807,103900,2675375550,29200,29100,29200,29100,142
20230807,103800,2671239150,29150,29150,29200,29150,224
20230807,103700,2664709500,29200,29100,29200,29100,372
20230807,103600,2653864450,29150,29100,29150,29100,185
20230807,103500,2648480700,29100,29150,29200,29100,355
20230807,103400,2638141650,29100,29150,29250,29100,354
20230807,103300,2627823400,29100,29150,29250,29100,278
20230807,103200,2619727200,29100,29400,29400,29100,1436
20230807,103100,2577665000,29450,29600,29600,29450,106
20230807,103000,2574532450,29600,29500,29650,29300,1464
20230807,102900,2531403850,29550,29650,29700,29550,1310
20230807,102800,2492630200,29700,29550,29700,29550,1744
20230807,102700,2440886650,29600,29600,29650,29550,4826
20230807,102600,2297997350,29600,29650,29650,29600,860
20230807,102500,2272539350,29600,29650,29650,29600,99
20230807,102400,2269608050,29650,29650,29650,29600,460
20230807,102300,2255979300,29650,29600,29650,29600,213
20230807,102200,2249668050,29550,29600,29600,29550,919
20230807,102100,2222482150,29550,29500,29600,29500,1988
20230807,102000,2163768200,29500,29500,29500,29500,371
20230807,101900,2152823700,29500,29450,29500,29450,362
20230807,101800,2142158450,29450,29450,29500,29450,312
20230807,101700,2132967250,29500,29500,29500,29500,54
20230807,101600,2131374250,29450,29450,29500,29400,568
20230807,101500,2114659150,29450,29450,29450,29400,189
20230807,101400,2109095800,29450,29500,29500,29450,215
20230807,101300,2102758600,29500,29400,29500,29400,264
20230807,101200,2094975100,29500,29300,29500,29300,432
20230807,101100,2082284850,29300,29350,29400,29300,421
20230807,101000,2069927550,29400,29400,29400,29400,8
20230807,100900,2069692350,29400,29500,29500,29400,1274
20230807,100800,2032226850,29450,29450,29500,29450,121
20230807,100700,2028661100,29450,29450,29500,29400,146
20230807,100600,2024362000,29500,29400,29500,29400,527
20230807,100500,2008839500,29400,29300,29400,29250,350
20230807,100400,1998578300,29300,29250,29300,29200,481
20230807,100300,1984492400,29200,29200,29300,29200,382
20230807,100200,1973328900,29250,29350,29350,29250,499
20230807,100100,1958716800,29300,29300,29350,29300,159
20230807,100000,1954052350,29350,29200,29350,29150,1059
20230807,095900,1923119550,29200,29250,29300,29150,357
20230807,095800,1912690450,29200,29250,29350,29200,948
20230807,095700,1884906550,29250,29400,29400,29250,663
20230807,095600,1865459400,29400,29250,29400,29250,699
20230807,095500,1844974950,29200,29200,29200,29200,12
20230807,095400,1844624550,29200,29200,29200,29200,218
20230807,095300,1838258950,29250,29150,29250,29150,974
20230807,095200,1809823450,29100,29050,29100,29050,237
20230807,095100,1802929050,29050,29100,29100,29000,206
20230807,095000,1796944850,29100,29100,29200,29000,1363
20230807,094900,1757311850,29150,29200,29200,29150,303
20230807,094800,1748478750,29200,29200,29200,29100,971
20230807,094700,1720170050,29200,29200,29250,29150,706
20230807,094600,1699553200,29200,29150,29250,28950,2586
20230807,094500,1624424100,29250,29250,29250,29150,1023
20230807,094400,1594552950,29250,29350,29400,29250,1602
20230807,094300,1547588350,29400,29550,29550,29400,2218
20230807,094200,1482179250,29600,29650,29650,29600,68
20230807,094100,1480165950,29650,29550,29650,29550,625
20230807,094000,1461670750,29600,29550,29600,29500,313
20230807,093900,1452425600,29500,29600,29600,29500,2448
20230807,093800,1380193850,29600,29550,29650,29500,536
20230807,093700,1364344650,29650,29600,29700,29500,2198
20230807,093600,1299277900,29650,29700,29700,29650,774
20230807,093500,1276311500,29650,29650,29650,29600,1834
20230807,093400,1221953050,29600,29650,29650,29600,509
20230807,093300,1206862350,29650,29600,29650,29600,931
20230807,093200,1179279600,29650,29550,29650,29550,1295
20230807,093100,1140947300,29550,29300,29550,29300,2237
20230807,093000,1075144550,29300,29350,29400,29300,446
20230807,092900,1062060050,29350,29450,29450,29350,1077
20230807,092800,1030429100,29450,29350,29450,29350,430
20230807,092700,1017782850,29400,29450,29500,29400,612
20230807,092600,999759500,29500,29550,29550,29450,538
20230807,092500,983881200,29550,29500,29550,29450,651
20230807,092400,964661250,29450,29350,29550,29350,5442
20230807,092300,804418250,29350,29350,29400,29300,883
20230807,092200,778502150,29350,29300,29400,29300,696
20230807,092100,758080950,29300,29300,29300,29250,610
20230807,092000,740222650,29300,29250,29300,29250,806
20230807,091900,716627800,29300,29400,29450,29300,830
20230807,091800,692273400,29400,29400,29500,29350,3651
20230807,091700,584795150,29400,29250,29400,29150,2306
20230807,091600,517283250,29300,29200,29300,29150,680
20230807,091500,497395650,29150,28900,29150,28900,740
20230807,091400,475876750,29050,29050,29050,29050,752
20230807,091300,454031150,29050,28950,29050,28850,2462
20230807,091200,382632900,28950,28900,29000,28900,386
20230807,091100,371473100,28950,29000,29050,28900,1155
20230807,091000,338026950,29000,28950,29000,28800,2097
20230807,090900,277427550,28800,28750,28950,28750,2184
20230807,090800,214412350,28750,28750,28750,28750,45
20230807,090700,213118600,28750,28700,28850,28700,610
20230807,090600,195583200,28700,28650,28700,28650,268
20230807,090500,187900600,28650,28450,28650,28350,260
20230807,090400,180495850,28250,28550,28700,28250,3055
20230807,090300,93906500,28700,28600,28700,28500,245
20230807,090200,86902650,28500,28450,28600,28400,577
20230807,090100,70476250,28600,28600,28700,28500,618
20230807,090000,52828500,28600,28850,28900,28600,1735