KissMeData/033270/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190800,2202191200,28400,28400,28400,28400,1517
20230808,190700,2202191200,28400,28400,28400,28400,0
20230808,190600,2202191200,28400,28400,28400,28400,0
20230808,190500,2202191200,28400,28400,28400,28400,0
20230808,190400,2202191200,28400,28400,28400,28400,0
20230808,190300,2202191200,28400,28400,28400,28400,0
20230808,190200,2202191200,28400,28400,28400,28400,0
20230808,190100,2202191200,28400,28400,28400,28400,0
20230808,190000,2202191200,28400,28400,28400,28400,0
20230808,185900,2202191200,28400,28400,28400,28400,0
20230808,185800,2202191200,28400,28400,28400,28400,0
20230808,185700,2202191200,28400,28400,28400,28400,0
20230808,185600,2202191200,28400,28400,28400,28400,0
20230808,185500,2202191200,28400,28400,28400,28400,0
20230808,185400,2202191200,28400,28400,28400,28400,0
20230808,185300,2202191200,28400,28400,28400,28400,0
20230808,185200,2202191200,28400,28400,28400,28400,0
20230808,185100,2202191200,28400,28400,28400,28400,0
20230808,185000,2202191200,28400,28400,28400,28400,0
20230808,184900,2202191200,28400,28400,28400,28400,0
20230808,184800,2202191200,28400,28400,28400,28400,0
20230808,184700,2202191200,28400,28400,28400,28400,0
20230808,184600,2202191200,28400,28400,28400,28400,0
20230808,184500,2202191200,28400,28400,28400,28400,0
20230808,184400,2202191200,28400,28400,28400,28400,0
20230808,184300,2202191200,28400,28400,28400,28400,0
20230808,184200,2202191200,28400,28400,28400,28400,0
20230808,184100,2202191200,28400,28400,28400,28400,0
20230808,184000,2202191200,28400,28400,28400,28400,0
20230808,183900,2202191200,28400,28400,28400,28400,0
20230808,183800,2202191200,28400,28400,28400,28400,1517
20230808,183700,2202191200,28400,28400,28400,28400,0
20230808,183600,2202191200,28400,28400,28400,28400,0
20230808,183500,2202191200,28400,28400,28400,28400,0
20230808,183400,2202191200,28400,28400,28400,28400,0
20230808,183300,2202191200,28400,28400,28400,28400,0
20230808,183200,2202191200,28400,28400,28400,28400,0
20230808,183100,2202191200,28400,28400,28400,28400,0
20230808,183000,2202191200,28400,28400,28400,28400,0
20230808,182900,2202191200,28400,28400,28400,28400,0
20230808,182800,2202191200,28400,28400,28400,28400,0
20230808,182700,2202191200,28400,28400,28400,28400,0
20230808,182600,2202191200,28400,28400,28400,28400,0
20230808,182500,2202191200,28400,28400,28400,28400,0
20230808,182400,2202191200,28400,28400,28400,28400,0
20230808,182300,2202191200,28400,28400,28400,28400,0
20230808,182200,2202191200,28400,28400,28400,28400,0
20230808,182100,2202191200,28400,28400,28400,28400,0
20230808,182000,2202191200,28400,28400,28400,28400,0
20230808,181900,2202191200,28400,28400,28400,28400,0
20230808,181800,2202191200,28400,28400,28400,28400,0
20230808,181700,2202191200,28400,28400,28400,28400,0
20230808,181600,2202191200,28400,28400,28400,28400,0
20230808,181500,2202191200,28400,28400,28400,28400,0
20230808,181400,2202191200,28400,28400,28400,28400,0
20230808,181300,2202191200,28400,28400,28400,28400,0
20230808,181200,2202191200,28400,28400,28400,28400,0
20230808,181100,2202191200,28400,28400,28400,28400,0
20230808,181000,2202191200,28400,28400,28400,28400,0
20230808,180900,2202191200,28400,28400,28400,28400,0
20230808,180800,2202191200,28400,28400,28400,28400,1517
20230808,180700,2202191200,28400,28400,28400,28400,0
20230808,180600,2202191200,28400,28400,28400,28400,0
20230808,180500,2202191200,28400,28400,28400,28400,0
20230808,180400,2202191200,28400,28400,28400,28400,0
20230808,180300,2202191200,28400,28400,28400,28400,0
20230808,180200,2202191200,28400,28400,28400,28400,0
20230808,180100,2202191200,28400,28400,28400,28400,0
20230808,180000,2202191200,28400,28400,28400,28400,0
20230808,175900,2202191200,28400,28400,28400,28400,0
20230808,175800,2202191200,28400,28400,28400,28400,0
20230808,175700,2202191200,28400,28400,28400,28400,0
20230808,175600,2202191200,28400,28400,28400,28400,0
20230808,175500,2202191200,28400,28400,28400,28400,0
20230808,175400,2202191200,28400,28400,28400,28400,0
20230808,175300,2202191200,28400,28400,28400,28400,0
20230808,175200,2202191200,28400,28400,28400,28400,0
20230808,175100,2202191200,28400,28400,28400,28400,0
20230808,175000,2202191200,28400,28400,28400,28400,0
20230808,174900,2202191200,28400,28400,28400,28400,0
20230808,174800,2202191200,28400,28400,28400,28400,0
20230808,174700,2202191200,28400,28400,28400,28400,0
20230808,174600,2202191200,28400,28400,28400,28400,0
20230808,174500,2202191200,28400,28400,28400,28400,0
20230808,174400,2202191200,28400,28400,28400,28400,0
20230808,174300,2202191200,28400,28400,28400,28400,0
20230808,174200,2202191200,28400,28400,28400,28400,0
20230808,174100,2202191200,28400,28400,28400,28400,0
20230808,174000,2202191200,28400,28400,28400,28400,0
20230808,173900,2202191200,28400,28400,28400,28400,0
20230808,173800,2202191200,28400,28400,28400,28400,1517
20230808,173700,2202191200,28400,28400,28400,28400,0
20230808,173600,2202191200,28400,28400,28400,28400,0
20230808,173500,2202191200,28400,28400,28400,28400,0
20230808,173400,2202191200,28400,28400,28400,28400,0
20230808,173300,2202191200,28400,28400,28400,28400,0
20230808,173200,2202191200,28400,28400,28400,28400,0
20230808,173100,2202191200,28400,28400,28400,28400,0
20230808,173000,2202191200,28400,28400,28400,28400,0
20230808,172900,2202191200,28400,28400,28400,28400,0
20230808,172800,2202191200,28400,28400,28400,28400,0
20230808,172700,2202191200,28400,28400,28400,28400,0
20230808,172600,2202191200,28400,28400,28400,28400,0
20230808,172500,2202191200,28400,28400,28400,28400,0
20230808,172400,2202191200,28400,28400,28400,28400,0
20230808,172300,2202191200,28400,28400,28400,28400,0
20230808,172200,2202191200,28400,28400,28400,28400,0
20230808,172100,2202191200,28400,28400,28400,28400,0
20230808,172000,2202191200,28400,28400,28400,28400,0
20230808,171900,2202191200,28400,28400,28400,28400,0
20230808,171800,2202191200,28400,28400,28400,28400,0
20230808,171700,2202191200,28400,28400,28400,28400,0
20230808,171600,2202191200,28400,28400,28400,28400,0
20230808,171500,2202191200,28400,28400,28400,28400,0
20230808,171400,2202191200,28400,28400,28400,28400,0
20230808,171300,2202191200,28400,28400,28400,28400,0
20230808,171200,2202191200,28400,28400,28400,28400,0
20230808,171100,2202191200,28400,28400,28400,28400,0
20230808,171000,2202191200,28400,28400,28400,28400,0
20230808,170900,2202191200,28400,28400,28400,28400,0
20230808,170800,2202191200,28400,28400,28400,28400,1517
20230808,170700,2202191200,28400,28400,28400,28400,0
20230808,170600,2202191200,28400,28400,28400,28400,0
20230808,170500,2202191200,28400,28400,28400,28400,0
20230808,170400,2202191200,28400,28400,28400,28400,0
20230808,170300,2202191200,28400,28400,28400,28400,0
20230808,170200,2202191200,28400,28400,28400,28400,0
20230808,170100,2202191200,28400,28400,28400,28400,0
20230808,170000,2202191200,28400,28400,28400,28400,0
20230808,165900,2202191200,28400,28400,28400,28400,0
20230808,165800,2202191200,28400,28400,28400,28400,0
20230808,165700,2202191200,28400,28400,28400,28400,0
20230808,165600,2202191200,28400,28400,28400,28400,0
20230808,165500,2202191200,28400,28400,28400,28400,0
20230808,165400,2202191200,28400,28400,28400,28400,0
20230808,165300,2202191200,28400,28400,28400,28400,0
20230808,165200,2202191200,28400,28400,28400,28400,0
20230808,165100,2202191200,28400,28400,28400,28400,0
20230808,165000,2202191200,28400,28400,28400,28400,0
20230808,164900,2202191200,28400,28400,28400,28400,0
20230808,164800,2202191200,28400,28400,28400,28400,0
20230808,164700,2202191200,28400,28400,28400,28400,0
20230808,164600,2202191200,28400,28400,28400,28400,0
20230808,164500,2202191200,28400,28400,28400,28400,0
20230808,164400,2202191200,28400,28400,28400,28400,0
20230808,164300,2202191200,28400,28400,28400,28400,0
20230808,164200,2202191200,28400,28400,28400,28400,0
20230808,164100,2202191200,28400,28400,28400,28400,0
20230808,164000,2202191200,28400,28400,28400,28400,0
20230808,163900,2202191200,28400,28400,28400,28400,0
20230808,163800,2202191200,28400,28400,28400,28400,1517
20230808,163700,2202191200,28400,28400,28400,28400,0
20230808,163600,2202191200,28400,28400,28400,28400,0
20230808,163500,2202191200,28400,28400,28400,28400,0
20230808,163400,2202191200,28400,28400,28400,28400,0
20230808,163300,2202191200,28400,28400,28400,28400,0
20230808,163200,2202191200,28400,28400,28400,28400,0
20230808,163100,2202191200,28400,28400,28400,28400,0
20230808,163000,2202191200,28400,28400,28400,28400,0
20230808,162900,2202191200,28400,28400,28400,28400,0
20230808,162800,2202191200,28400,28400,28400,28400,0
20230808,162700,2202191200,28400,28400,28400,28400,0
20230808,162600,2202191200,28400,28400,28400,28400,0
20230808,162500,2202191200,28400,28400,28400,28400,0
20230808,162400,2202191200,28400,28400,28400,28400,0
20230808,162300,2202191200,28400,28400,28400,28400,0
20230808,162200,2202191200,28400,28400,28400,28400,0
20230808,162100,2202191200,28400,28400,28400,28400,0
20230808,162000,2202191200,28400,28400,28400,28400,0
20230808,161900,2202191200,28400,28400,28400,28400,0
20230808,161800,2202191200,28400,28400,28400,28400,0
20230808,161700,2202191200,28400,28400,28400,28400,0
20230808,161600,2202191200,28400,28400,28400,28400,0
20230808,161500,2202191200,28400,28400,28400,28400,0
20230808,161400,2202191200,28400,28400,28400,28400,0
20230808,161300,2202191200,28400,28400,28400,28400,0
20230808,161200,2202191200,28400,28400,28400,28400,0
20230808,161100,2202191200,28400,28400,28400,28400,0
20230808,161000,2202191200,28400,28400,28400,28400,0
20230808,160900,2202191200,28400,28400,28400,28400,0
20230808,160800,2202191200,28400,28400,28400,28400,1517
20230808,160700,2202191200,28400,28400,28400,28400,0
20230808,160600,2202191200,28400,28400,28400,28400,0
20230808,160500,2202191200,28400,28400,28400,28400,0
20230808,160400,2202191200,28400,28400,28400,28400,0
20230808,160300,2202191200,28400,28400,28400,28400,0
20230808,160200,2202191200,28400,28400,28400,28400,0
20230808,160100,2202191200,28400,28400,28400,28400,0
20230808,160000,2202191200,28400,28400,28400,28400,0
20230808,155900,2202191200,28400,28400,28400,28400,0
20230808,155800,2202191200,28400,28400,28400,28400,0
20230808,155700,2202191200,28400,28400,28400,28400,0
20230808,155600,2202191200,28400,28400,28400,28400,0
20230808,155500,2202191200,28400,28400,28400,28400,0
20230808,155400,2202191200,28400,28400,28400,28400,0
20230808,155300,2202191200,28400,28400,28400,28400,0
20230808,155200,2202191200,28400,28400,28400,28400,0
20230808,155100,2202191200,28400,28400,28400,28400,0
20230808,155000,2202191200,28400,28400,28400,28400,0
20230808,154900,2202191200,28400,28400,28400,28400,0
20230808,154800,2202191200,28400,28400,28400,28400,0
20230808,154700,2202191200,28400,28400,28400,28400,0
20230808,154600,2202191200,28400,28400,28400,28400,0
20230808,154500,2202191200,28400,28400,28400,28400,0
20230808,154400,2202191200,28400,28400,28400,28400,0
20230808,154300,2202191200,28400,28400,28400,28400,0
20230808,154200,2202191200,28400,28400,28400,28400,0
20230808,154100,2202191200,28400,28400,28400,28400,0
20230808,154000,2202191200,28400,28400,28400,28400,0
20230808,153900,2202191200,28400,28400,28400,28400,0
20230808,153800,2202191200,28400,28400,28400,28400,1517
20230808,153700,2202191200,28400,28400,28400,28400,0
20230808,153600,2202191200,28400,28400,28400,28400,0
20230808,153500,2202191200,28400,28400,28400,28400,0
20230808,153400,2202191200,28400,28400,28400,28400,0
20230808,153300,2202191200,28400,28400,28400,28400,0
20230808,153200,2202191200,28400,28400,28400,28400,0
20230808,153100,2202191200,28400,28400,28400,28400,0
20230808,153000,2202191200,28400,28400,28400,28400,1517
20230808,152900,2159108400,28550,28550,28550,28550,0
20230808,152800,2159108400,28550,28550,28550,28550,0
20230808,152700,2159108400,28550,28550,28550,28550,0
20230808,152600,2159108400,28550,28550,28550,28550,0
20230808,152500,2159108400,28550,28550,28550,28550,0
20230808,152400,2159108400,28550,28550,28550,28550,0
20230808,152300,2159108400,28550,28550,28550,28550,0
20230808,152200,2159108400,28550,28550,28550,28550,0
20230808,152100,2159108400,28550,28550,28550,28550,0
20230808,152000,2159108400,28550,28550,28550,28550,0
20230808,151900,2159108400,28550,28450,28550,28450,197
20230808,151800,2153503300,28500,28400,28500,28400,3
20230808,151700,2153417950,28450,28450,28500,28400,198
20230808,151600,2147785900,28450,28500,28500,28450,502
20230808,151500,2133498050,28450,28450,28500,28450,10
20230808,151400,2133213250,28450,28500,28550,28450,341
20230808,151300,2123500450,28450,28500,28500,28450,16
20230808,151200,2123044700,28450,28450,28450,28450,33
20230808,151100,2122105850,28450,28450,28500,28450,15
20230808,151000,2121679050,28500,28500,28550,28450,111
20230808,150900,2118515450,28500,28450,28550,28450,19
20230808,150800,2117973700,28450,28400,28600,28400,292
20230808,150700,2109657500,28450,28450,28500,28400,21
20230808,150600,2109059800,28500,28500,28500,28400,73
20230808,150500,2106984700,28400,28450,28450,28400,76
20230808,150400,2104823000,28450,28400,28450,28400,321
20230808,150300,2095705450,28450,28450,28500,28400,105
20230808,150200,2092721000,28500,28500,28500,28450,32
20230808,150100,2091809150,28500,28400,28500,28400,464
20230808,150000,2078597750,28450,28500,28500,28400,94
20230808,145900,2075923100,28500,28450,28500,28450,520
20230808,145800,2061104050,28450,28450,28500,28450,25
20230808,145700,2060391850,28500,28500,28500,28500,17
20230808,145600,2059907350,28550,28450,28550,28400,638
20230808,145500,2041760850,28450,28550,28600,28450,214
20230808,145400,2035664800,28550,28550,28600,28500,14
20230808,145300,2035265350,28550,28500,28600,28500,57
20230808,145200,2033638050,28500,28450,28550,28450,68
20230808,145100,2031699450,28450,28400,28450,28400,5
20230808,145000,2031557250,28400,28450,28500,28400,289
20230808,144900,2023334400,28400,28400,28450,28400,306
20230808,144800,2014632500,28400,28450,28500,28400,146
20230808,144700,2010478750,28450,28500,28500,28450,10
20230808,144600,2010193950,28500,28450,28500,28450,35
20230808,144500,2009197100,28500,28450,28500,28450,13
20230808,144400,2008826750,28500,28450,28500,28450,3
20230808,144300,2008741350,28450,28500,28500,28450,23
20230808,144200,2008086400,28500,28450,28500,28450,4
20230808,144100,2007972550,28500,28500,28500,28450,27
20230808,144000,2007203200,28500,28500,28500,28450,315
20230808,143900,1998237650,28450,28500,28500,28450,2
20230808,143800,1998180700,28500,28450,28500,28450,43
20230808,143700,1996956350,28550,28450,28550,28450,123
20230808,143600,1993452750,28500,28550,28550,28450,7
20230808,143500,1993253300,28500,28500,28550,28500,226
20230808,143400,1986812200,28550,28500,28550,28450,19
20230808,143300,1986270500,28550,28500,28550,28450,17
20230808,143200,1985785400,28600,28600,28600,28500,8
20230808,143100,1985556700,28600,28600,28600,28600,30
20230808,143000,1984698700,28600,28450,28600,28450,50
20230808,142900,1983276050,28450,28450,28600,28450,322
20230808,142800,1974108600,28450,28500,28550,28450,266
20230808,142700,1966531750,28550,28500,28550,28400,462
20230808,142600,1953408000,28450,28550,28550,28450,218
20230808,142500,1947205350,28450,28500,28550,28450,321
20230808,142400,1938068500,28550,28550,28550,28550,1
20230808,142300,1938039950,28550,28550,28550,28500,71
20230808,142200,1936015900,28500,28500,28550,28500,92
20230808,142100,1933393850,28550,28550,28550,28550,0
20230808,142000,1933393850,28550,28600,28600,28500,2076
20230808,141900,1874227100,28600,28550,28600,28500,120
20230808,141800,1870801100,28500,28600,28600,28500,288
20230808,141700,1862588000,28550,28600,28600,28550,714
20230808,141600,1842202950,28650,28550,28650,28550,877
20230808,141500,1817154000,28550,28600,28600,28550,355
20230808,141400,1807015950,28650,28550,28650,28550,1104
20230808,141300,1775486150,28600,28600,28600,28550,60
20230808,141200,1773772850,28550,28550,28600,28550,78
20230808,141100,1771545850,28550,28550,28600,28550,76
20230808,141000,1769375600,28600,28600,28600,28550,25
20230808,140900,1768661700,28600,28550,28600,28550,64
20230808,140800,1766834300,28600,28600,28600,28550,35
20230808,140700,1765834350,28550,28600,28600,28550,212
20230808,140600,1759775200,28550,28600,28600,28550,90
20230808,140500,1757205000,28650,28550,28650,28550,118
20230808,140400,1753830900,28550,28600,28600,28550,79
20230808,140300,1751574500,28650,28650,28650,28600,235
20230808,140200,1744853250,28650,28650,28650,28650,6
20230808,140100,1744681350,28650,28650,28650,28600,89
20230808,140000,1742135600,28700,28600,28700,28600,93
20230808,135900,1739474650,28650,28650,28650,28600,84
20230808,135800,1737071650,28600,28600,28650,28600,131
20230808,135700,1733325000,28600,28650,28650,28600,9
20230808,135600,1733067550,28650,28600,28700,28600,238
20230808,135500,1726253450,28600,28650,28650,28600,94
20230808,135400,1723563350,28650,28650,28650,28650,1
20230808,135300,1723534700,28700,28700,28700,28600,74
20230808,135200,1721416800,28650,28600,28650,28600,108
20230808,135100,1718326550,28600,28700,28700,28600,222
20230808,135000,1711976750,28650,28650,28650,28600,71
20230808,134900,1709945600,28650,28600,28650,28600,102
20230808,134800,1707026250,28650,28650,28700,28650,10
20230808,134700,1706739450,28650,28650,28650,28600,82
20230808,134600,1704393150,28700,28650,28700,28650,30
20230808,134500,1703532250,28650,28650,28700,28650,67
20230808,134400,1701612400,28700,28650,28700,28600,104
20230808,134300,1698636700,28650,28650,28650,28650,3
20230808,134200,1698550750,28700,28650,28700,28600,123
20230808,134100,1695030650,28650,28650,28650,28650,40
20230808,134000,1693884650,28650,28650,28650,28650,0
20230808,133900,1693884650,28650,28650,28700,28650,86
20230808,133800,1691420200,28600,28700,28700,28600,73
20230808,133700,1689330700,28650,28700,28700,28650,375
20230808,133600,1678586900,28650,28700,28700,28650,72
20230808,133500,1676523550,28700,28700,28700,28700,101
20230808,133400,1673624850,28700,28700,28750,28700,125
20230808,133300,1670037300,28700,28750,28750,28700,67
20230808,133200,1668114100,28750,28700,28750,28700,27
20230808,133100,1667338950,28700,28750,28750,28700,62
20230808,133000,1665559450,28750,28700,28750,28700,86
20230808,132900,1663090950,28750,28750,28750,28750,6
20230808,132800,1662918450,28700,28700,28700,28700,59
20230808,132700,1661225150,28750,28750,28800,28700,104
20230808,132600,1658239750,28750,28800,28800,28750,8
20230808,132500,1658009500,28800,28750,28800,28700,87
20230808,132400,1655512200,28750,28750,28750,28750,10
20230808,132300,1655224700,28700,28750,28750,28700,70
20230808,132200,1653215200,28800,28700,28800,28700,65
20230808,132100,1651349200,28800,28700,28800,28700,14
20230808,132000,1650946750,28700,28750,28750,28700,151
20230808,131900,1646609500,28750,28750,28850,28750,432
20230808,131800,1634189000,28750,28750,28750,28750,89
20230808,131700,1631630250,28750,28800,28800,28750,61
20230808,131600,1629876450,28750,28750,28750,28750,129
20230808,131500,1626167700,28800,28800,28850,28800,476
20230808,131400,1612458800,28800,28850,28850,28800,62
20230808,131300,1610673100,28850,28850,28850,28850,53
20230808,131200,1609144050,28850,28900,28900,28850,50
20230808,131100,1607701200,28850,28850,28850,28850,95
20230808,131000,1604960450,28900,28850,28900,28850,12
20230808,130900,1604613950,28850,28900,28900,28850,182
20230808,130800,1599363000,28850,28850,28900,28850,83
20230808,130700,1596968400,28900,28900,28900,28900,37
20230808,130600,1595899100,28900,28950,28950,28850,94
20230808,130500,1593186950,28950,28850,28950,28850,67
20230808,130400,1591253300,28950,29000,29000,28950,9
20230808,130300,1590992550,29000,28900,29000,28850,715
20230808,130200,1570304300,28900,28900,28900,28900,6
20230808,130100,1570130900,28850,28900,28900,28850,88
20230808,130000,1567591700,28850,28850,28900,28850,69
20230808,125900,1565600950,28900,28900,28900,28850,129
20230808,125800,1561874000,28900,28850,28900,28850,397
20230808,125700,1550420500,28800,28850,28850,28800,59
20230808,125600,1548721250,28800,28850,28850,28800,23
20230808,125500,1548058800,28800,28800,28800,28750,215
20230808,125400,1541870300,28750,28750,28750,28750,82
20230808,125300,1539512800,28800,28800,28800,28800,2
20230808,125200,1539455200,28750,28800,28800,28750,112
20230808,125100,1536233800,28800,28800,28800,28800,0
20230808,125000,1536233800,28800,28750,28800,28750,100
20230808,124900,1533358750,28700,28750,28800,28700,180
20230808,124800,1528184750,28750,28700,28750,28700,31
20230808,124700,1527294500,28700,28700,28700,28700,120
20230808,124600,1523850500,28750,28700,28750,28700,67
20230808,124500,1521927250,28750,28700,28750,28700,48
20230808,124400,1520548350,28700,28700,28700,28700,65
20230808,124300,1518682850,28750,28700,28750,28700,72
20230808,124200,1516616100,28700,28750,28750,28700,26
20230808,124100,1515869650,28750,28700,28750,28700,62
20230808,124000,1514090100,28700,28750,28750,28700,99
20230808,123900,1511248450,28700,28750,28750,28700,61
20230808,123800,1509497700,28750,28700,28750,28650,111
20230808,123700,1506314750,28650,28650,28700,28650,73
20230808,123600,1504222750,28650,28700,28700,28650,63
20230808,123500,1502417650,28700,28700,28700,28650,88
20230808,123400,1499896150,28700,28700,28700,28700,51
20230808,123300,1498432450,28700,28700,28750,28700,206
20230808,123200,1492520150,28750,28700,28750,28700,64
20230808,123100,1490683150,28750,28750,28750,28700,14
20230808,123000,1490281000,28700,28800,28800,28700,80
20230808,122900,1487979550,28800,28800,28800,28750,39
20230808,122800,1486858000,28700,28700,28800,28650,132
20230808,122700,1483070250,28700,28700,28700,28650,101
20230808,122600,1480176450,28700,28700,28700,28650,104
20230808,122500,1477196550,28650,28650,28700,28650,137
20230808,122400,1473271250,28700,28650,28700,28650,60
20230808,122300,1471552200,28750,28750,28750,28750,7
20230808,122200,1471350950,28750,28750,28750,28650,76
20230808,122100,1469171950,28750,28750,28750,28650,96
20230808,122000,1466419150,28750,28750,28750,28750,18
20230808,121900,1465901650,28750,28700,28750,28700,66
20230808,121800,1464007150,28750,28750,28800,28750,12
20230808,121700,1463661950,28750,28750,28750,28700,94
20230808,121600,1460963000,28750,28800,28800,28750,73
20230808,121500,1458864150,28750,28750,28750,28750,2
20230808,121400,1458806650,28750,28750,28750,28600,132
20230808,121300,1455021600,28650,28650,28650,28600,114
20230808,121200,1451758000,28700,28650,28750,28650,58
20230808,121100,1450094700,28600,28750,28750,28600,74
20230808,121000,1447977100,28600,28650,28650,28600,241
20230808,120900,1441081150,28700,28700,28750,28700,51
20230808,120800,1439616000,28750,28650,28750,28650,74
20230808,120700,1437495200,28650,28650,28650,28650,30
20230808,120600,1436635700,28600,28650,28650,28600,204
20230808,120500,1430794100,28600,28700,28700,28600,106
20230808,120400,1427757100,28650,28700,28700,28650,33
20230808,120300,1426811600,28600,28650,28650,28600,164
20230808,120200,1422117800,28700,28650,28700,28650,67
20230808,120100,1420197900,28750,28650,28750,28650,5
20230808,120000,1420054250,28750,28700,28750,28650,134
20230808,115900,1416212700,28700,28700,28750,28700,79
20230808,115800,1413945050,28700,28700,28700,28700,24
20230808,115700,1413256250,28650,28700,28700,28650,66
20230808,115600,1411365050,28750,28700,28750,28700,31
20230808,115500,1410475100,28650,28650,28700,28650,65
20230808,115400,1408612600,28650,28750,28750,28650,71
20230808,115300,1406575000,28750,28750,28800,28700,30
20230808,115200,1405712500,28750,28700,28750,28650,96
20230808,115100,1402959800,28700,28700,28700,28700,295
20230808,115000,1394493300,28750,28750,28750,28700,46
20230808,114900,1393172150,28800,28750,28800,28750,61
20230808,114800,1391418350,28800,28800,28800,28750,70
20230808,114700,1389405350,28850,28850,28850,28850,3
20230808,114600,1389318800,28850,28750,28850,28750,242
20230808,114500,1382350300,28750,28700,28750,28700,198
20230808,114400,1376659550,28700,28750,28750,28700,64
20230808,114300,1374822700,28750,28700,28750,28700,83
20230808,114200,1372440550,28750,28800,28800,28750,251
20230808,114100,1365224000,28800,28800,28850,28800,80
20230808,114000,1362919750,28800,28750,28850,28750,87
20230808,113900,1360416900,28800,28800,28850,28800,56
20230808,113800,1358802300,28800,28800,28800,28750,130
20230808,113700,1355064500,28800,28800,28800,28750,62
20230808,113600,1353281850,28800,28800,28800,28800,157
20230808,113500,1348760250,28750,28800,28800,28700,404
20230808,113400,1337157750,28750,28750,28750,28750,21
20230808,113300,1336554000,28700,28800,28800,28700,75
20230808,113200,1334400400,28750,28700,28750,28700,84
20230808,113100,1331988350,28800,28700,28800,28700,140
20230808,113000,1327968550,28700,28800,28800,28700,67
20230808,112900,1326044950,28800,28750,28800,28700,177
20230808,112800,1320951450,28750,28800,28800,28750,37
20230808,112700,1319887250,28700,28750,28800,28700,81
20230808,112600,1317561150,28750,28750,28750,28700,92
20230808,112500,1314917200,28850,28850,28850,28850,1
20230808,112400,1314888350,28800,28800,28800,28750,93
20230808,112300,1312212950,28850,28750,28850,28750,60
20230808,112200,1310487750,28750,28800,28800,28750,24
20230808,112100,1309797200,28800,28750,28850,28750,121
20230808,112000,1306315350,28850,28850,28850,28850,1
20230808,111900,1306286500,28800,28750,28800,28750,129
20230808,111800,1302574800,28700,28850,28850,28700,90
20230808,111700,1299987250,28800,28750,28800,28750,76
20230808,111600,1297801250,28700,28800,28800,28700,244
20230808,111500,1290786750,28800,28750,28800,28750,67
20230808,111400,1288860150,28850,28800,28850,28800,86
20230808,111300,1286383050,28750,28800,28800,28750,62
20230808,111200,1284600450,28800,28800,28800,28750,56
20230808,111100,1282988700,28800,28900,28900,28800,28
20230808,111000,1282181800,28750,28900,28900,28750,100
20230808,110900,1279303800,28900,28850,28900,28750,19
20230808,110800,1278755900,28750,28850,28850,28750,103
20230808,110700,1275790250,28750,28750,28800,28750,154
20230808,110600,1271362700,28750,28750,28750,28750,31
20230808,110500,1270471450,28650,28700,28700,28650,268
20230808,110400,1262782950,28700,28750,28750,28650,137
20230808,110300,1258855850,28700,28600,28700,28600,45
20230808,110200,1257565250,28650,28700,28700,28500,843
20230808,110100,1233477000,28750,28800,28800,28750,99
20230808,110000,1230629250,28800,28600,28800,28600,643
20230808,105900,1212198800,28650,28550,28650,28550,957
20230808,105800,1184830100,28600,28650,28650,28600,23
20230808,105700,1184171800,28650,28650,28700,28600,725
20230808,105600,1163420500,28600,28800,28800,28600,1503
20230808,105500,1120285000,28800,28850,28850,28800,40
20230808,105400,1119132600,28850,29000,29050,28800,707
20230808,105300,1098757100,28900,29000,29000,28900,469
20230808,105200,1085200200,29050,29050,29050,29050,23
20230808,105100,1084532050,28900,29050,29050,28900,522
20230808,105000,1069403150,29100,29100,29100,29100,15
20230808,104900,1068966650,29000,29100,29100,29000,67
20230808,104800,1067022850,29000,29100,29100,29000,604
20230808,104700,1049503650,29100,29100,29100,29000,26
20230808,104600,1048747550,29100,29050,29100,29000,136
20230808,104500,1044799150,29050,29050,29050,29000,119
20230808,104400,1041342300,29100,29050,29100,29050,257
20230808,104300,1033874450,29000,29000,29050,29000,127
20230808,104200,1030191100,29050,29100,29150,29050,316
20230808,104100,1021001000,29150,29100,29150,29000,434
20230808,104000,1008411550,29150,29100,29150,29000,181
20230808,103900,1003154550,29050,29050,29100,29000,303
20230808,103800,994360300,29100,29100,29100,29100,46
20230808,103700,993021700,29050,29100,29200,29050,504
20230808,103600,978365900,29100,29150,29150,29100,13
20230808,103500,977987450,29200,29200,29200,29150,384
20230808,103400,966777550,29250,29150,29250,29100,457
20230808,103300,953445200,29200,29100,29200,29100,90
20230808,103200,950821900,29150,29000,29150,29000,1908
20230808,103100,895391050,28900,28900,28950,28900,333
20230808,103000,885753600,28900,28950,28950,28900,389
20230808,102900,874496050,28950,29000,29000,28950,411
20230808,102800,862593900,29000,28950,29000,28950,9
20230808,102700,862332950,28950,28950,29050,28950,45
20230808,102600,861029600,29050,29000,29050,29000,225
20230808,102500,854502600,29050,29050,29050,29050,10
20230808,102400,854212100,29050,29050,29050,29050,6
20230808,102300,854037800,29100,29100,29100,29100,0
20230808,102200,854037800,29100,29100,29100,29100,18
20230808,102100,853514000,29050,29000,29050,29000,109
20230808,102000,850352500,29000,29100,29100,29000,537
20230808,101900,834778100,29100,29000,29100,29000,72
20230808,101800,832689900,29100,29100,29100,29100,103
20230808,101700,829692600,29100,29100,29100,29100,9
20230808,101600,829430700,29000,29100,29100,29000,260
20230808,101500,821890600,29100,29000,29100,29000,2
20230808,101400,821832500,29000,29050,29100,29000,657
20230808,101300,802748050,29050,29000,29050,29000,71
20230808,101200,800687750,28950,28950,29050,28950,168
20230808,101100,795819250,29050,29100,29100,29050,15
20230808,101000,795382800,29100,29100,29100,29100,5
20230808,100900,795237300,29050,29050,29050,29050,0
20230808,100800,795237300,29050,29050,29050,29050,49
20230808,100700,793813850,29050,29050,29050,29050,15
20230808,100600,793378100,28900,28900,28900,28900,1
20230808,100500,793349200,28900,28950,28950,28900,15
20230808,100400,792915600,28900,29050,29050,28900,478
20230808,100300,779080950,29050,29000,29050,29000,21
20230808,100200,778470950,29050,29050,29050,29050,2
20230808,100100,778412850,28950,28950,28950,28950,8
20230808,100000,778181250,29050,29000,29050,29000,79
20230808,095900,775890050,29000,29050,29050,28900,602
20230808,095800,758440500,29100,29100,29100,29100,120
20230808,095700,754948500,29050,29000,29050,29000,29
20230808,095600,754106100,29050,29050,29100,29050,19
20230808,095500,753554100,29050,29150,29150,29050,76
20230808,095400,751346200,29000,29200,29200,29000,1026
20230808,095300,721525350,29100,29150,29150,29100,15
20230808,095200,721088750,29200,29150,29200,29150,87
20230808,095100,718551350,29150,29150,29150,29150,34
20230808,095000,717560250,29150,29100,29150,29100,86
20230808,094900,715053400,29050,29050,29050,29050,0
20230808,094800,715053400,29050,29050,29050,29050,20
20230808,094700,714472400,29150,29150,29150,29150,35
20230808,094600,713452150,29150,29150,29150,29100,173
20230808,094500,708409500,29150,29050,29150,29050,258
20230808,094400,700899200,29050,29050,29050,29050,10
20230808,094300,700608700,29000,29000,29000,29000,35
20230808,094200,699593700,29000,28900,29000,28900,44
20230808,094100,698322000,28900,29050,29050,28900,1132
20230808,094000,665516800,29050,29000,29150,29000,310
20230808,093900,656526600,29000,28950,29000,28950,330
20230808,093800,646964450,28950,29150,29150,28950,2196
20230808,093700,583333850,29150,29050,29150,29050,35
20230808,093600,582316900,29050,29000,29050,29000,165
20230808,093500,577530050,29000,29150,29150,29000,358
20230808,093400,567128200,29150,29150,29150,29050,271
20230808,093300,559255250,29100,29050,29100,29050,225
20230808,093200,552718900,29050,29050,29050,29000,943
20230808,093100,525348250,29050,29050,29150,29000,1002
20230808,093000,496272750,29050,29050,29050,29050,247
20230808,092900,489097400,29050,29050,29050,29050,42
20230808,092800,487877300,29150,29100,29150,29050,542
20230808,092700,472126850,29100,29100,29100,29050,492
20230808,092600,457820950,29150,29200,29200,29150,224
20230808,092500,451284650,29200,29200,29200,29150,155
20230808,092400,446759300,29200,29250,29250,29200,361
20230808,092300,436217750,29250,29250,29350,29250,412
20230808,092200,424150950,29250,29250,29250,29250,17
20230808,092100,423653700,29300,29300,29300,29300,235
20230808,092000,416768200,29300,29350,29400,29250,1627
20230808,091900,369082500,29350,29250,29350,29250,1557
20230808,091800,323452300,29250,29300,29300,29150,121
20230808,091700,319910850,29300,29250,29300,29150,530
20230808,091600,304420050,29250,29250,29250,29150,40
20230808,091500,303251150,29250,29200,29250,29200,457
20230808,091400,289906700,29200,29000,29200,29000,328
20230808,091300,280339950,29150,29150,29150,29150,4
20230808,091200,280223350,29050,28900,29150,28900,903
20230808,091100,254028500,28900,29000,29000,28900,516
20230808,091000,239108400,28900,29050,29050,28900,303
20230808,090900,230335600,29100,29250,29300,29100,884
20230808,090800,204541700,29200,29350,29350,29200,786
20230808,090700,181524200,29350,29150,29350,29150,241
20230808,090600,174470100,29150,29200,29200,29150,100
20230808,090500,171554850,29200,29000,29200,28950,374
20230808,090400,160706350,29000,28850,29000,28850,93
20230808,090300,158016750,28950,29100,29100,28800,536
20230808,090200,142503850,29150,29350,29350,29100,138
20230808,090100,138484400,29350,29300,29400,29050,3682
20230808,090000,31031700,29250,29000,29350,29000,1002