KissMeData/033270/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,2285354500,27500,27500,27500,27500,3017
20230801,190700,2285354500,27500,27500,27500,27500,0
20230801,190600,2285354500,27500,27500,27500,27500,0
20230801,190500,2285354500,27500,27500,27500,27500,0
20230801,190400,2285354500,27500,27500,27500,27500,0
20230801,190300,2285354500,27500,27500,27500,27500,0
20230801,190200,2285354500,27500,27500,27500,27500,0
20230801,190100,2285354500,27500,27500,27500,27500,0
20230801,190000,2285354500,27500,27500,27500,27500,0
20230801,185900,2285354500,27500,27500,27500,27500,0
20230801,185800,2285354500,27500,27500,27500,27500,0
20230801,185700,2285354500,27500,27500,27500,27500,0
20230801,185600,2285354500,27500,27500,27500,27500,0
20230801,185500,2285354500,27500,27500,27500,27500,0
20230801,185400,2285354500,27500,27500,27500,27500,0
20230801,185300,2285354500,27500,27500,27500,27500,0
20230801,185200,2285354500,27500,27500,27500,27500,0
20230801,185100,2285354500,27500,27500,27500,27500,0
20230801,185000,2285354500,27500,27500,27500,27500,0
20230801,184900,2285354500,27500,27500,27500,27500,0
20230801,184800,2285354500,27500,27500,27500,27500,0
20230801,184700,2285354500,27500,27500,27500,27500,0
20230801,184600,2285354500,27500,27500,27500,27500,0
20230801,184500,2285354500,27500,27500,27500,27500,0
20230801,184400,2285354500,27500,27500,27500,27500,0
20230801,184300,2285354500,27500,27500,27500,27500,0
20230801,184200,2285354500,27500,27500,27500,27500,0
20230801,184100,2285354500,27500,27500,27500,27500,0
20230801,184000,2285354500,27500,27500,27500,27500,0
20230801,183900,2285354500,27500,27500,27500,27500,0
20230801,183800,2285354500,27500,27500,27500,27500,3017
20230801,183700,2285354500,27500,27500,27500,27500,0
20230801,183600,2285354500,27500,27500,27500,27500,0
20230801,183500,2285354500,27500,27500,27500,27500,0
20230801,183400,2285354500,27500,27500,27500,27500,0
20230801,183300,2285354500,27500,27500,27500,27500,0
20230801,183200,2285354500,27500,27500,27500,27500,0
20230801,183100,2285354500,27500,27500,27500,27500,0
20230801,183000,2285354500,27500,27500,27500,27500,0
20230801,182900,2285354500,27500,27500,27500,27500,0
20230801,182800,2285354500,27500,27500,27500,27500,0
20230801,182700,2285354500,27500,27500,27500,27500,0
20230801,182600,2285354500,27500,27500,27500,27500,0
20230801,182500,2285354500,27500,27500,27500,27500,0
20230801,182400,2285354500,27500,27500,27500,27500,0
20230801,182300,2285354500,27500,27500,27500,27500,0
20230801,182200,2285354500,27500,27500,27500,27500,0
20230801,182100,2285354500,27500,27500,27500,27500,0
20230801,182000,2285354500,27500,27500,27500,27500,0
20230801,181900,2285354500,27500,27500,27500,27500,0
20230801,181800,2285354500,27500,27500,27500,27500,0
20230801,181700,2285354500,27500,27500,27500,27500,0
20230801,181600,2285354500,27500,27500,27500,27500,0
20230801,181500,2285354500,27500,27500,27500,27500,0
20230801,181400,2285354500,27500,27500,27500,27500,0
20230801,181300,2285354500,27500,27500,27500,27500,0
20230801,181200,2285354500,27500,27500,27500,27500,0
20230801,181100,2285354500,27500,27500,27500,27500,0
20230801,181000,2285354500,27500,27500,27500,27500,0
20230801,180900,2285354500,27500,27500,27500,27500,0
20230801,180800,2285354500,27500,27500,27500,27500,3017
20230801,180700,2285354500,27500,27500,27500,27500,0
20230801,180600,2285354500,27500,27500,27500,27500,0
20230801,180500,2285354500,27500,27500,27500,27500,0
20230801,180400,2285354500,27500,27500,27500,27500,0
20230801,180300,2285354500,27500,27500,27500,27500,0
20230801,180200,2285354500,27500,27500,27500,27500,0
20230801,180100,2285354500,27500,27500,27500,27500,0
20230801,180000,2285354500,27500,27500,27500,27500,0
20230801,175900,2285354500,27500,27500,27500,27500,0
20230801,175800,2285354500,27500,27500,27500,27500,0
20230801,175700,2285354500,27500,27500,27500,27500,0
20230801,175600,2285354500,27500,27500,27500,27500,0
20230801,175500,2285354500,27500,27500,27500,27500,0
20230801,175400,2285354500,27500,27500,27500,27500,0
20230801,175300,2285354500,27500,27500,27500,27500,0
20230801,175200,2285354500,27500,27500,27500,27500,0
20230801,175100,2285354500,27500,27500,27500,27500,0
20230801,175000,2285354500,27500,27500,27500,27500,0
20230801,174900,2285354500,27500,27500,27500,27500,0
20230801,174800,2285354500,27500,27500,27500,27500,0
20230801,174700,2285354500,27500,27500,27500,27500,0
20230801,174600,2285354500,27500,27500,27500,27500,0
20230801,174500,2285354500,27500,27500,27500,27500,0
20230801,174400,2285354500,27500,27500,27500,27500,0
20230801,174300,2285354500,27500,27500,27500,27500,0
20230801,174200,2285354500,27500,27500,27500,27500,0
20230801,174100,2285354500,27500,27500,27500,27500,0
20230801,174000,2285354500,27500,27500,27500,27500,0
20230801,173900,2285354500,27500,27500,27500,27500,0
20230801,173800,2285354500,27500,27500,27500,27500,3017
20230801,173700,2285354500,27500,27500,27500,27500,0
20230801,173600,2285354500,27500,27500,27500,27500,0
20230801,173500,2285354500,27500,27500,27500,27500,0
20230801,173400,2285354500,27500,27500,27500,27500,0
20230801,173300,2285354500,27500,27500,27500,27500,0
20230801,173200,2285354500,27500,27500,27500,27500,0
20230801,173100,2285354500,27500,27500,27500,27500,0
20230801,173000,2285354500,27500,27500,27500,27500,0
20230801,172900,2285354500,27500,27500,27500,27500,0
20230801,172800,2285354500,27500,27500,27500,27500,0
20230801,172700,2285354500,27500,27500,27500,27500,0
20230801,172600,2285354500,27500,27500,27500,27500,0
20230801,172500,2285354500,27500,27500,27500,27500,0
20230801,172400,2285354500,27500,27500,27500,27500,0
20230801,172300,2285354500,27500,27500,27500,27500,0
20230801,172200,2285354500,27500,27500,27500,27500,0
20230801,172100,2285354500,27500,27500,27500,27500,0
20230801,172000,2285354500,27500,27500,27500,27500,0
20230801,171900,2285354500,27500,27500,27500,27500,0
20230801,171800,2285354500,27500,27500,27500,27500,0
20230801,171700,2285354500,27500,27500,27500,27500,0
20230801,171600,2285354500,27500,27500,27500,27500,0
20230801,171500,2285354500,27500,27500,27500,27500,0
20230801,171400,2285354500,27500,27500,27500,27500,0
20230801,171300,2285354500,27500,27500,27500,27500,0
20230801,171200,2285354500,27500,27500,27500,27500,0
20230801,171100,2285354500,27500,27500,27500,27500,0
20230801,171000,2285354500,27500,27500,27500,27500,0
20230801,170900,2285354500,27500,27500,27500,27500,0
20230801,170800,2285354500,27500,27500,27500,27500,3017
20230801,170700,2285354500,27500,27500,27500,27500,0
20230801,170600,2285354500,27500,27500,27500,27500,0
20230801,170500,2285354500,27500,27500,27500,27500,0
20230801,170400,2285354500,27500,27500,27500,27500,0
20230801,170300,2285354500,27500,27500,27500,27500,0
20230801,170200,2285354500,27500,27500,27500,27500,0
20230801,170100,2285354500,27500,27500,27500,27500,0
20230801,170000,2285354500,27500,27500,27500,27500,0
20230801,165900,2285354500,27500,27500,27500,27500,0
20230801,165800,2285354500,27500,27500,27500,27500,0
20230801,165700,2285354500,27500,27500,27500,27500,0
20230801,165600,2285354500,27500,27500,27500,27500,0
20230801,165500,2285354500,27500,27500,27500,27500,0
20230801,165400,2285354500,27500,27500,27500,27500,0
20230801,165300,2285354500,27500,27500,27500,27500,0
20230801,165200,2285354500,27500,27500,27500,27500,0
20230801,165100,2285354500,27500,27500,27500,27500,0
20230801,165000,2285354500,27500,27500,27500,27500,0
20230801,164900,2285354500,27500,27500,27500,27500,0
20230801,164800,2285354500,27500,27500,27500,27500,0
20230801,164700,2285354500,27500,27500,27500,27500,0
20230801,164600,2285354500,27500,27500,27500,27500,0
20230801,164500,2285354500,27500,27500,27500,27500,0
20230801,164400,2285354500,27500,27500,27500,27500,0
20230801,164300,2285354500,27500,27500,27500,27500,0
20230801,164200,2285354500,27500,27500,27500,27500,0
20230801,164100,2285354500,27500,27500,27500,27500,0
20230801,164000,2285354500,27500,27500,27500,27500,0
20230801,163900,2285354500,27500,27500,27500,27500,0
20230801,163800,2285354500,27500,27500,27500,27500,3017
20230801,163700,2285354500,27500,27500,27500,27500,0
20230801,163600,2285354500,27500,27500,27500,27500,0
20230801,163500,2285354500,27500,27500,27500,27500,0
20230801,163400,2285354500,27500,27500,27500,27500,0
20230801,163300,2285354500,27500,27500,27500,27500,0
20230801,163200,2285354500,27500,27500,27500,27500,0
20230801,163100,2285354500,27500,27500,27500,27500,0
20230801,163000,2285354500,27500,27500,27500,27500,0
20230801,162900,2285354500,27500,27500,27500,27500,0
20230801,162800,2285354500,27500,27500,27500,27500,0
20230801,162700,2285354500,27500,27500,27500,27500,0
20230801,162600,2285354500,27500,27500,27500,27500,0
20230801,162500,2285354500,27500,27500,27500,27500,0
20230801,162400,2285354500,27500,27500,27500,27500,0
20230801,162300,2285354500,27500,27500,27500,27500,0
20230801,162200,2285354500,27500,27500,27500,27500,0
20230801,162100,2285354500,27500,27500,27500,27500,0
20230801,162000,2285354500,27500,27500,27500,27500,0
20230801,161900,2285354500,27500,27500,27500,27500,0
20230801,161800,2285354500,27500,27500,27500,27500,0
20230801,161700,2285354500,27500,27500,27500,27500,0
20230801,161600,2285354500,27500,27500,27500,27500,0
20230801,161500,2285354500,27500,27500,27500,27500,0
20230801,161400,2285354500,27500,27500,27500,27500,0
20230801,161300,2285354500,27500,27500,27500,27500,0
20230801,161200,2285354500,27500,27500,27500,27500,0
20230801,161100,2285354500,27500,27500,27500,27500,0
20230801,161000,2285354500,27500,27500,27500,27500,0
20230801,160900,2285354500,27500,27500,27500,27500,0
20230801,160800,2285354500,27500,27500,27500,27500,3017
20230801,160700,2285354500,27500,27500,27500,27500,0
20230801,160600,2285354500,27500,27500,27500,27500,0
20230801,160500,2285354500,27500,27500,27500,27500,0
20230801,160400,2285354500,27500,27500,27500,27500,0
20230801,160300,2285354500,27500,27500,27500,27500,0
20230801,160200,2285354500,27500,27500,27500,27500,0
20230801,160100,2285354500,27500,27500,27500,27500,0
20230801,160000,2285354500,27500,27500,27500,27500,0
20230801,155900,2285354500,27500,27500,27500,27500,0
20230801,155800,2285354500,27500,27500,27500,27500,0
20230801,155700,2285354500,27500,27500,27500,27500,0
20230801,155600,2285354500,27500,27500,27500,27500,0
20230801,155500,2285354500,27500,27500,27500,27500,0
20230801,155400,2285354500,27500,27500,27500,27500,0
20230801,155300,2285354500,27500,27500,27500,27500,0
20230801,155200,2285354500,27500,27500,27500,27500,0
20230801,155100,2285354500,27500,27500,27500,27500,0
20230801,155000,2285354500,27500,27500,27500,27500,0
20230801,154900,2285354500,27500,27500,27500,27500,0
20230801,154800,2285354500,27500,27500,27500,27500,0
20230801,154700,2285354500,27500,27500,27500,27500,0
20230801,154600,2285354500,27500,27500,27500,27500,0
20230801,154500,2285354500,27500,27500,27500,27500,0
20230801,154400,2285354500,27500,27500,27500,27500,0
20230801,154300,2285354500,27500,27500,27500,27500,0
20230801,154200,2285354500,27500,27500,27500,27500,0
20230801,154100,2285354500,27500,27500,27500,27500,0
20230801,154000,2285354500,27500,27500,27500,27500,0
20230801,153900,2285354500,27500,27500,27500,27500,0
20230801,153800,2285354500,27500,27500,27500,27500,3017
20230801,153700,2285354500,27500,27500,27500,27500,0
20230801,153600,2285354500,27500,27500,27500,27500,0
20230801,153500,2285354500,27500,27500,27500,27500,0
20230801,153400,2285354500,27500,27500,27500,27500,0
20230801,153300,2285354500,27500,27500,27500,27500,0
20230801,153200,2285354500,27500,27500,27500,27500,0
20230801,153100,2285354500,27500,27500,27500,27500,0
20230801,153000,2285354500,27500,27500,27500,27500,3017
20230801,152900,2202387000,27450,27450,27450,27450,0
20230801,152800,2202387000,27450,27450,27450,27450,0
20230801,152700,2202387000,27450,27450,27450,27450,0
20230801,152600,2202387000,27450,27450,27450,27450,0
20230801,152500,2202387000,27450,27450,27450,27450,0
20230801,152400,2202387000,27450,27450,27450,27450,0
20230801,152300,2202387000,27450,27450,27450,27450,0
20230801,152200,2202387000,27450,27450,27450,27450,0
20230801,152100,2202387000,27450,27450,27450,27450,0
20230801,152000,2202387000,27450,27450,27450,27450,0
20230801,151900,2202387000,27450,27250,27450,27250,2035
20230801,151800,2146728900,27200,27250,27250,27200,35
20230801,151700,2145776400,27200,27250,27250,27200,617
20230801,151600,2128963200,27300,27250,27300,27250,702
20230801,151500,2109803600,27250,27150,27250,27150,1528
20230801,151400,2068186250,27150,27100,27150,27100,110
20230801,151300,2065201750,27100,27100,27150,27100,691
20230801,151200,2046456150,27100,27100,27100,27100,111
20230801,151100,2043448050,27100,27100,27100,27100,139
20230801,151000,2039681150,27050,27050,27100,27050,216
20230801,150900,2033835650,27150,27100,27150,27100,5
20230801,150800,2033700100,27100,27100,27100,27100,59
20230801,150700,2032101200,27050,27050,27050,27050,53
20230801,150600,2030667550,27050,27050,27050,27000,7
20230801,150500,2030478450,27000,27000,27000,27000,6
20230801,150400,2030316450,27050,27000,27050,27000,8
20230801,150300,2030100350,27000,27000,27000,27000,3
20230801,150200,2030019350,27000,27000,27000,27000,79
20230801,150100,2027886350,27000,27000,27000,27000,9
20230801,150000,2027643350,27000,27050,27050,27000,52
20230801,145900,2026239200,27050,27000,27050,27000,177
20230801,145800,2021457850,27050,27050,27050,27050,5
20230801,145700,2021322600,27000,27000,27000,27000,75
20230801,145600,2019297600,27050,27000,27050,27000,116
20230801,145500,2016160600,27050,27000,27050,27000,2
20230801,145400,2016106550,27000,27050,27050,27000,427
20230801,145300,2004569700,27050,27100,27100,27050,13
20230801,145200,2004217450,27100,27100,27100,27100,0
20230801,145100,2004217450,27100,27100,27100,27100,61
20230801,145000,2002564350,27050,27100,27100,27050,106
20230801,144900,1999691800,27050,27050,27050,27050,31
20230801,144800,1998853250,27100,27100,27100,27100,1
20230801,144700,1998826150,27100,27100,27100,27100,5
20230801,144600,1998690650,27100,27000,27100,27000,12
20230801,144500,1998366500,27000,27000,27000,27000,0
20230801,144400,1998366500,27000,27000,27000,27000,1
20230801,144300,1998339500,27000,27000,27000,27000,0
20230801,144200,1998339500,27000,27000,27000,27000,47
20230801,144100,1997070500,27050,27050,27050,27050,51
20230801,144000,1995690950,27000,27050,27050,27000,114
20230801,143900,1992612850,27100,27100,27100,27100,13
20230801,143800,1992260550,27100,27100,27100,27100,50
20230801,143700,1990905550,27000,27000,27000,27000,49
20230801,143600,1989582550,27100,27100,27100,27100,1
20230801,143500,1989555450,27000,27000,27000,27000,21
20230801,143400,1988988450,27000,27050,27050,27000,31
20230801,143300,1988151150,27050,27000,27050,27000,183
20230801,143200,1983201050,26950,26950,26950,26950,0
20230801,143100,1983201050,26950,26950,26950,26950,0
20230801,143000,1983201050,26950,27000,27000,26950,1023
20230801,142900,1955619550,27050,27050,27050,27050,12
20230801,142800,1955294950,27050,27050,27050,27050,0
20230801,142700,1955294950,27050,27050,27050,27050,0
20230801,142600,1955294950,27050,27050,27050,27050,2
20230801,142500,1955240850,26950,26950,26950,26950,0
20230801,142400,1955240850,26950,26950,26950,26950,0
20230801,142300,1955240850,26950,27000,27000,26950,324
20230801,142200,1946496750,26950,26950,26950,26950,0
20230801,142100,1946496750,26950,26950,26950,26950,100
20230801,142000,1943801750,26950,27000,27000,26950,126
20230801,141900,1940404550,26950,27000,27000,26950,38
20230801,141800,1939379500,27000,27000,27000,27000,4
20230801,141700,1939271500,26950,26950,26950,26950,0
20230801,141600,1939271500,26950,26950,26950,26950,1
20230801,141500,1939244550,27000,27000,27000,27000,23
20230801,141400,1938623550,27000,27000,27000,27000,8
20230801,141300,1938407550,26950,26950,26950,26950,107
20230801,141200,1935523900,26950,26950,26950,26950,3
20230801,141100,1935443050,26950,26950,26950,26950,1
20230801,141000,1935416100,27050,27000,27050,27000,2
20230801,140900,1935362050,26950,26950,26950,26950,0
20230801,140800,1935362050,26950,26950,26950,26950,0
20230801,140700,1935362050,26950,26950,26950,26950,0
20230801,140600,1935362050,26950,27000,27000,26950,34
20230801,140500,1934445300,27000,27000,27000,27000,244
20230801,140400,1927857300,27000,27000,27000,27000,0
20230801,140300,1927857300,27000,27000,27000,27000,100
20230801,140200,1925157300,27100,27100,27100,27100,0
20230801,140100,1925157300,27100,27100,27100,27100,30
20230801,140000,1924344300,27100,27100,27100,27100,0
20230801,135900,1924344300,27100,27000,27100,27000,41
20230801,135800,1923234200,27000,27000,27000,27000,61
20230801,135700,1921587200,27000,27000,27000,27000,5
20230801,135600,1921452200,26900,26900,26900,26900,0
20230801,135500,1921452200,26900,26900,26900,26900,1
20230801,135400,1921425300,26900,26900,26900,26900,55
20230801,135300,1919945800,26900,26900,26900,26850,48
20230801,135200,1918654650,27000,26900,27000,26900,262
20230801,135100,1911605950,27000,27000,27000,27000,4
20230801,135000,1911497950,26900,26900,26900,26900,30
20230801,134900,1910690950,26900,26900,26900,26900,19
20230801,134800,1910179850,26900,26900,26900,26900,382
20230801,134700,1899904050,26900,26950,26950,26900,90
20230801,134600,1897482550,26950,26950,26950,26950,61
20230801,134500,1895838600,26950,26950,26950,26950,190
20230801,134400,1890718100,27000,27000,27000,27000,10
20230801,134300,1890448100,27000,27000,27000,27000,21
20230801,134200,1889881100,27000,27000,27000,27000,94
20230801,134100,1887343100,27000,27000,27000,27000,0
20230801,134000,1887343100,27000,27000,27000,27000,7
20230801,133900,1887154100,27000,27000,27000,27000,0
20230801,133800,1887154100,27000,27000,27000,27000,1
20230801,133700,1887127100,26900,26950,26950,26900,867
20230801,133600,1863796450,26950,26950,26950,26950,0
20230801,133500,1863796450,26950,27000,27000,26950,290
20230801,133400,1855975950,27000,26950,27100,26950,152
20230801,133300,1851878900,26950,27000,27000,26950,300
20230801,133200,1843788900,27000,27000,27000,27000,45
20230801,133100,1842573900,27000,27000,27000,27000,0
20230801,133000,1842573900,27000,27000,27000,27000,10
20230801,132900,1842303900,27000,27000,27000,27000,264
20230801,132800,1835175900,27000,26900,27000,26900,588
20230801,132700,1819328750,26900,27000,27000,26900,558
20230801,132600,1804316450,26950,27000,27000,26950,785
20230801,132500,1783157250,27000,27000,27000,27000,26
20230801,132400,1782455250,27100,27000,27100,27000,130
20230801,132300,1778933450,27000,27000,27000,27000,594
20230801,132200,1762895450,27000,27050,27050,27000,266
20230801,132100,1755713200,27000,27000,27000,27000,110
20230801,132000,1752743200,27000,27000,27000,27000,350
20230801,131900,1743293200,27000,27100,27100,27000,3026
20230801,131800,1661465200,27150,27150,27150,27150,540
20230801,131700,1646804200,27150,27150,27150,27150,2
20230801,131600,1646749900,27150,27150,27150,27150,258
20230801,131500,1639745200,27150,27150,27150,27150,45
20230801,131400,1638523450,27150,27150,27150,27150,0
20230801,131300,1638523450,27150,27150,27150,27150,157
20230801,131200,1634260900,27200,27200,27200,27200,3693
20230801,131100,1533811300,27200,27200,27200,27200,369
20230801,131000,1523774500,27250,27250,27250,27250,398
20230801,130900,1512929000,27250,27250,27250,27250,30
20230801,130800,1512111500,27250,27250,27250,27250,0
20230801,130700,1512111500,27250,27250,27250,27250,43
20230801,130600,1510939750,27250,27300,27300,27250,30
20230801,130500,1510121750,27250,27250,27250,27250,200
20230801,130400,1504671750,27250,27250,27250,27250,50
20230801,130300,1503309250,27300,27300,27300,27300,100
20230801,130200,1500579250,27300,27300,27300,27300,226
20230801,130100,1494409450,27300,27300,27300,27300,0
20230801,130000,1494409450,27300,27300,27300,27300,0
20230801,125900,1494409450,27300,27300,27300,27300,0
20230801,125800,1494409450,27300,27300,27300,27300,0
20230801,125700,1494409450,27300,27300,27300,27300,0
20230801,125600,1494409450,27300,27300,27300,27300,178
20230801,125500,1489550050,27350,27350,27350,27350,0
20230801,125400,1489550050,27350,27300,27350,27300,29
20230801,125300,1488756950,27350,27350,27350,27350,0
20230801,125200,1488756950,27350,27350,27350,27350,0
20230801,125100,1488756950,27350,27350,27350,27350,0
20230801,125000,1488756950,27350,27350,27350,27350,1
20230801,124900,1488729600,27350,27350,27350,27350,0
20230801,124800,1488729600,27350,27350,27350,27350,1
20230801,124700,1488702250,27300,27300,27300,27300,0
20230801,124600,1488702250,27300,27300,27300,27300,2
20230801,124500,1488647650,27300,27350,27350,27300,51
20230801,124400,1487254650,27350,27350,27350,27350,0
20230801,124300,1487254650,27350,27300,27350,27300,529
20230801,124200,1472792050,27250,27250,27300,27250,183
20230801,124100,1467796800,27250,27250,27250,27250,0
20230801,124000,1467796800,27250,27250,27250,27250,200
20230801,123900,1462346800,27300,27250,27300,27250,30
20230801,123800,1461529200,27250,27250,27250,27250,21
20230801,123700,1460956950,27250,27300,27300,27250,224
20230801,123600,1454849800,27300,27250,27300,27250,18
20230801,123500,1454359250,27250,27250,27250,27250,2
20230801,123400,1454304750,27300,27300,27300,27300,7
20230801,123300,1454113650,27250,27250,27250,27250,16
20230801,123200,1453677650,27250,27250,27250,27250,205
20230801,123100,1448091400,27300,27300,27300,27300,10
20230801,123000,1447818400,27300,27300,27300,27300,2
20230801,122900,1447763800,27350,27350,27350,27350,0
20230801,122800,1447763800,27350,27350,27350,27350,10
20230801,122700,1447490300,27250,27250,27250,27250,0
20230801,122600,1447490300,27250,27250,27250,27250,51
20230801,122500,1446100550,27250,27250,27250,27250,19
20230801,122400,1445582800,27250,27250,27250,27250,0
20230801,122300,1445582800,27250,27250,27250,27250,0
20230801,122200,1445582800,27250,27250,27250,27250,1
20230801,122100,1445555550,27250,27250,27250,27250,0
20230801,122000,1445555550,27250,27250,27250,27250,288
20230801,121900,1437707550,27250,27250,27250,27250,0
20230801,121800,1437707550,27250,27250,27250,27250,5
20230801,121700,1437571300,27300,27300,27300,27300,146
20230801,121600,1433585500,27300,27300,27300,27300,30
20230801,121500,1432766500,27300,27300,27300,27300,47
20230801,121400,1431483400,27300,27300,27300,27300,200
20230801,121300,1426023400,27300,27300,27300,27300,9
20230801,121200,1425777700,27300,27300,27300,27300,2
20230801,121100,1425723100,27300,27300,27300,27250,89
20230801,121000,1423296100,27300,27300,27300,27300,0
20230801,120900,1423296100,27300,27300,27300,27300,0
20230801,120800,1423296100,27300,27300,27300,27300,10
20230801,120700,1423023100,27300,27300,27300,27300,1
20230801,120600,1422995800,27300,27300,27300,27250,38
20230801,120500,1421960050,27250,27250,27250,27250,0
20230801,120400,1421960050,27250,27250,27250,27250,0
20230801,120300,1421960050,27250,27250,27250,27250,5
20230801,120200,1421823800,27250,27250,27250,27250,0
20230801,120100,1421823800,27250,27250,27250,27250,105
20230801,120000,1418962550,27250,27250,27250,27250,6
20230801,115900,1418799050,27250,27250,27250,27250,0
20230801,115800,1418799050,27250,27250,27250,27250,0
20230801,115700,1418799050,27250,27250,27250,27250,15
20230801,115600,1418390300,27200,27200,27200,27200,1
20230801,115500,1418363100,27200,27200,27200,27200,40
20230801,115400,1417275100,27200,27250,27250,27200,269
20230801,115300,1409950700,27250,27250,27250,27250,0
20230801,115200,1409950700,27250,27250,27300,27250,12
20230801,115100,1409623300,27250,27250,27250,27250,17
20230801,115000,1409160050,27250,27250,27250,27250,2
20230801,114900,1409105550,27250,27250,27250,27250,65
20230801,114800,1407334300,27250,27250,27250,27250,3
20230801,114700,1407252550,27250,27250,27250,27250,3
20230801,114600,1407170800,27250,27250,27250,27250,3
20230801,114500,1407089050,27250,27250,27250,27250,5
20230801,114400,1406952800,27250,27250,27250,27200,101
20230801,114300,1404204450,27250,27250,27250,27250,118
20230801,114200,1400988950,27200,27200,27200,27200,0
20230801,114100,1400988950,27200,27250,27250,27200,714
20230801,114000,1381536650,27250,27250,27250,27200,272
20230801,113900,1374130500,27250,27250,27250,27250,153
20230801,113800,1369961250,27250,27250,27250,27250,74
20230801,113700,1367944750,27250,27250,27250,27250,272
20230801,113600,1360532750,27250,27400,27400,27250,768
20230801,113500,1339559000,27400,27300,27400,27300,107
20230801,113400,1336637800,27250,27250,27250,27250,0
20230801,113300,1336637800,27250,27250,27250,27250,700
20230801,113200,1317562800,27250,27250,27250,27250,52
20230801,113100,1316145800,27250,27250,27300,27250,432
20230801,113000,1304371300,27250,27250,27300,27250,331
20230801,112900,1295351450,27250,27350,27350,27250,682
20230801,112800,1276719400,27400,27400,27400,27400,4
20230801,112700,1276609800,27400,27400,27400,27400,0
20230801,112600,1276609800,27400,27500,27500,27400,1202
20230801,112500,1243674900,27500,27500,27500,27500,20
20230801,112400,1243124900,27450,27450,27450,27450,878
20230801,112300,1219023800,27500,27500,27500,27500,40
20230801,112200,1217923800,27500,27500,27500,27500,12
20230801,112100,1217593800,27500,27500,27500,27500,104
20230801,112000,1214733800,27450,27450,27450,27450,0
20230801,111900,1214733800,27450,27450,27450,27450,67
20230801,111800,1212894650,27500,27500,27500,27500,100
20230801,111700,1210144650,27500,27500,27500,27500,152
20230801,111600,1205964650,27500,27500,27500,27500,138
20230801,111500,1202169650,27500,27500,27500,27500,4
20230801,111400,1202059650,27550,27550,27550,27550,182
20230801,111300,1197045550,27550,27550,27550,27550,0
20230801,111200,1197045550,27550,27600,27600,27550,515
20230801,111100,1182843850,27650,27650,27650,27600,23
20230801,111000,1182208100,27600,27650,27650,27600,138
20230801,110900,1178392450,27650,27650,27700,27650,249
20230801,110800,1171500850,27700,27750,27750,27700,487
20230801,110700,1158007800,27700,27700,27700,27700,688
20230801,110600,1138950200,27550,27650,27650,27550,89
20230801,110500,1136489850,27650,27650,27650,27650,125
20230801,110400,1133033600,27650,27650,27650,27650,219
20230801,110300,1126978250,27650,27650,27650,27650,0
20230801,110200,1126978250,27650,27650,27650,27650,338
20230801,110100,1117632550,27650,27600,27650,27600,10
20230801,110000,1117356300,27600,27600,27600,27600,51
20230801,105900,1115948700,27600,27600,27600,27600,330
20230801,105800,1106840700,27650,27600,27650,27600,95
20230801,105700,1104218650,27550,27550,27600,27550,143
20230801,105600,1100277900,27550,27500,27550,27500,77
20230801,105500,1098159050,27500,27500,27500,27500,5
20230801,105400,1098021550,27500,27500,27500,27500,3
20230801,105300,1097939050,27500,27500,27500,27500,300
20230801,105200,1089689050,27500,27500,27500,27500,0
20230801,105100,1089689050,27500,27500,27500,27500,34
20230801,105000,1088754050,27500,27500,27500,27500,7
20230801,104900,1088561550,27550,27500,27550,27500,121
20230801,104800,1085228350,27500,27500,27500,27500,0
20230801,104700,1085228350,27500,27500,27500,27500,64
20230801,104600,1083468350,27500,27500,27500,27500,11
20230801,104500,1083165850,27500,27500,27550,27500,253
20230801,104400,1076198350,27500,27500,27500,27500,7
20230801,104300,1076005850,27500,27500,27500,27500,231
20230801,104200,1069653350,27500,27500,27500,27500,198
20230801,104100,1064208350,27500,27450,27500,27450,304
20230801,104000,1055853400,27500,27450,27500,27450,3
20230801,103900,1055771000,27500,27450,27500,27450,144
20230801,103800,1051811050,27450,27500,27500,27450,7
20230801,103700,1051618600,27500,27500,27500,27500,0
20230801,103600,1051618600,27500,27500,27500,27500,1
20230801,103500,1051591100,27500,27500,27500,27500,100
20230801,103400,1048841100,27500,27450,27500,27450,440
20230801,103300,1036750600,27500,27500,27500,27500,19
20230801,103200,1036228100,27500,27500,27500,27500,164
20230801,103100,1031718100,27500,27500,27500,27500,0
20230801,103000,1031718100,27500,27500,27500,27500,11
20230801,102900,1031415600,27450,27450,27450,27450,4
20230801,102800,1031305800,27450,27450,27450,27450,14
20230801,102700,1030921500,27450,27450,27450,27450,0
20230801,102600,1030921500,27450,27450,27450,27450,36
20230801,102500,1029933300,27450,27450,27450,27450,30
20230801,102400,1029109800,27450,27450,27500,27450,241
20230801,102300,1022494300,27450,27450,27450,27450,6
20230801,102200,1022329600,27450,27500,27500,27450,5
20230801,102100,1022192300,27500,27500,27500,27500,10
20230801,102000,1021917300,27450,27450,27450,27450,102
20230801,101900,1019117400,27450,27450,27450,27450,39
20230801,101800,1018046850,27500,27450,27500,27450,12
20230801,101700,1017716900,27500,27500,27500,27500,32
20230801,101600,1016836900,27500,27500,27500,27500,3
20230801,101500,1016754400,27500,27500,27600,27500,470
20230801,101400,1003797800,27600,27600,27600,27600,19
20230801,101300,1003273400,27500,27500,27500,27500,0
20230801,101200,1003273400,27500,27550,27550,27500,6
20230801,101100,1003108150,27550,27500,27550,27500,828
20230801,101000,980337950,27500,27500,27500,27500,71
20230801,100900,978385450,27450,27450,27450,27450,1
20230801,100800,978358000,27450,27450,27450,27450,157
20230801,100700,974048350,27450,27450,27450,27400,58
20230801,100600,972456450,27450,27400,27450,27400,65
20230801,100500,970675200,27400,27400,27400,27400,65
20230801,100400,968894200,27450,27450,27450,27400,533
20230801,100300,954279850,27450,27450,27450,27450,50
20230801,100200,952907350,27400,27400,27400,27400,0
20230801,100100,952907350,27400,27400,27400,27400,0
20230801,100000,952907350,27400,27400,27400,27400,100
20230801,095900,950167350,27350,27350,27350,27350,0
20230801,095800,950167350,27350,27350,27350,27350,1299
20230801,095700,914639700,27300,27300,27300,27300,0
20230801,095600,914639700,27300,27250,27300,27250,890
20230801,095500,890368050,27250,27250,27250,27250,155
20230801,095400,886144300,27300,27300,27300,27250,51
20230801,095300,884752500,27300,27350,27350,27250,144
20230801,095200,880822950,27350,27350,27350,27350,1
20230801,095100,880795600,27350,27300,27350,27300,17
20230801,095000,880331400,27300,27300,27300,27250,418
20230801,094900,868923100,27200,27300,27300,27200,225
20230801,094800,862799750,27300,27350,27500,27250,1290
20230801,094700,827542350,27400,27450,27450,27400,2657
20230801,094600,754680750,27450,27500,27500,27450,68
20230801,094500,752810800,27500,27550,27550,27500,720
20230801,094400,732985000,27650,27650,27650,27650,262
20230801,094300,725740700,27650,27550,27650,27550,233
20230801,094200,719298350,27650,27550,27650,27550,602
20230801,094100,702688950,27500,27550,27550,27500,28
20230801,094000,701917900,27550,27550,27550,27550,204
20230801,093900,696297700,27450,27450,27550,27450,226
20230801,093800,690083000,27450,27550,27600,27450,376
20230801,093700,679726650,27500,27500,27500,27500,1
20230801,093600,679699150,27500,27450,27500,27450,304
20230801,093500,671349150,27450,27450,27500,27450,168
20230801,093400,666736100,27450,27500,27500,27450,62
20230801,093300,665031150,27500,27450,27500,27400,229
20230801,093200,658742400,27450,27450,27450,27400,669
20230801,093100,640379100,27450,27450,27450,27450,509
20230801,093000,626407050,27450,27450,27450,27450,1
20230801,092900,626379600,27450,27450,27450,27450,100
20230801,092800,623634600,27450,27500,27500,27450,2165
20230801,092700,564170300,27500,27550,27550,27500,499
20230801,092600,550444550,27550,27500,27550,27500,474
20230801,092500,537392750,27550,27550,27550,27500,126
20230801,092400,533923950,27550,27550,27550,27550,1
20230801,092300,533896400,27500,27450,27500,27450,148
20230801,092200,529827300,27450,27450,27450,27300,2104
20230801,092100,472203150,27500,27550,27550,27500,372
20230801,092000,461966300,27500,27650,27650,27500,8
20230801,091900,461745550,27500,27500,27500,27500,204
20230801,091800,456135550,27500,27550,27550,27500,479
20230801,091700,442957700,27550,27700,27700,27500,1892
20230801,091600,390726150,27700,27750,27750,27700,34
20230801,091500,389784300,27650,27750,27750,27650,140
20230801,091400,385909300,27650,27800,27800,27650,713
20230801,091300,366104300,27800,27700,27800,27700,598
20230801,091200,349531250,27600,27700,27700,27600,513
20230801,091100,335344900,27700,27750,27750,27700,433
20230801,091000,323336150,27750,27650,27750,27650,856
20230801,090900,299646200,27650,27650,27650,27600,137
20230801,090800,295860500,27550,28000,28000,27550,1288
20230801,090700,260038400,28000,28000,28050,28000,596
20230801,090600,243339300,28000,27900,28000,27900,216
20230801,090500,237300400,28100,28050,28100,27900,1110
20230801,090400,206192250,28050,27950,28050,27900,1709
20230801,090300,158392700,27950,27950,28000,27900,843
20230801,090200,134831550,27900,27750,28000,27750,3379
20230801,090100,40626800,27650,27550,27750,27500,493
20230801,090000,27022750,27600,27600,27600,27400,980