KissMeData/033270/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,190700,2224379250,28950,28950,28950,28950,1242
20230816,190600,2224379250,28950,28950,28950,28950,0
20230816,190500,2224379250,28950,28950,28950,28950,0
20230816,190400,2224379250,28950,28950,28950,28950,0
20230816,190300,2224379250,28950,28950,28950,28950,0
20230816,190200,2224379250,28950,28950,28950,28950,0
20230816,190100,2224379250,28950,28950,28950,28950,0
20230816,190000,2224379250,28950,28950,28950,28950,0
20230816,185900,2224379250,28950,28950,28950,28950,0
20230816,185800,2224379250,28950,28950,28950,28950,0
20230816,185700,2224379250,28950,28950,28950,28950,0
20230816,185600,2224379250,28950,28950,28950,28950,0
20230816,185500,2224379250,28950,28950,28950,28950,0
20230816,185400,2224379250,28950,28950,28950,28950,0
20230816,185300,2224379250,28950,28950,28950,28950,0
20230816,185200,2224379250,28950,28950,28950,28950,0
20230816,185100,2224379250,28950,28950,28950,28950,0
20230816,185000,2224379250,28950,28950,28950,28950,0
20230816,184900,2224379250,28950,28950,28950,28950,0
20230816,184800,2224379250,28950,28950,28950,28950,0
20230816,184700,2224379250,28950,28950,28950,28950,0
20230816,184600,2224379250,28950,28950,28950,28950,0
20230816,184500,2224379250,28950,28950,28950,28950,0
20230816,184400,2224379250,28950,28950,28950,28950,0
20230816,184300,2224379250,28950,28950,28950,28950,0
20230816,184200,2224379250,28950,28950,28950,28950,0
20230816,184100,2224379250,28950,28950,28950,28950,0
20230816,184000,2224379250,28950,28950,28950,28950,0
20230816,183900,2224379250,28950,28950,28950,28950,0
20230816,183800,2224379250,28950,28950,28950,28950,0
20230816,183700,2224379250,28950,28950,28950,28950,1242
20230816,183600,2224379250,28950,28950,28950,28950,0
20230816,183500,2224379250,28950,28950,28950,28950,0
20230816,183400,2224379250,28950,28950,28950,28950,0
20230816,183300,2224379250,28950,28950,28950,28950,0
20230816,183200,2224379250,28950,28950,28950,28950,0
20230816,183100,2224379250,28950,28950,28950,28950,0
20230816,183000,2224379250,28950,28950,28950,28950,0
20230816,182900,2224379250,28950,28950,28950,28950,0
20230816,182800,2224379250,28950,28950,28950,28950,0
20230816,182700,2224379250,28950,28950,28950,28950,0
20230816,182600,2224379250,28950,28950,28950,28950,0
20230816,182500,2224379250,28950,28950,28950,28950,0
20230816,182400,2224379250,28950,28950,28950,28950,0
20230816,182300,2224379250,28950,28950,28950,28950,0
20230816,182200,2224379250,28950,28950,28950,28950,0
20230816,182100,2224379250,28950,28950,28950,28950,0
20230816,182000,2224379250,28950,28950,28950,28950,0
20230816,181900,2224379250,28950,28950,28950,28950,0
20230816,181800,2224379250,28950,28950,28950,28950,0
20230816,181700,2224379250,28950,28950,28950,28950,0
20230816,181600,2224379250,28950,28950,28950,28950,0
20230816,181500,2224379250,28950,28950,28950,28950,0
20230816,181400,2224379250,28950,28950,28950,28950,0
20230816,181300,2224379250,28950,28950,28950,28950,0
20230816,181200,2224379250,28950,28950,28950,28950,0
20230816,181100,2224379250,28950,28950,28950,28950,0
20230816,181000,2224379250,28950,28950,28950,28950,0
20230816,180900,2224379250,28950,28950,28950,28950,0
20230816,180800,2224379250,28950,28950,28950,28950,0
20230816,180700,2224379250,28950,28950,28950,28950,1242
20230816,180600,2224379250,28950,28950,28950,28950,0
20230816,180500,2224379250,28950,28950,28950,28950,0
20230816,180400,2224379250,28950,28950,28950,28950,0
20230816,180300,2224379250,28950,28950,28950,28950,0
20230816,180200,2224379250,28950,28950,28950,28950,0
20230816,180100,2224379250,28950,28950,28950,28950,0
20230816,180000,2224379250,28950,28950,28950,28950,0
20230816,175900,2224379250,28950,28950,28950,28950,0
20230816,175800,2224379250,28950,28950,28950,28950,0
20230816,175700,2224379250,28950,28950,28950,28950,0
20230816,175600,2224379250,28950,28950,28950,28950,0
20230816,175500,2224379250,28950,28950,28950,28950,0
20230816,175400,2224379250,28950,28950,28950,28950,0
20230816,175300,2224379250,28950,28950,28950,28950,0
20230816,175200,2224379250,28950,28950,28950,28950,0
20230816,175100,2224379250,28950,28950,28950,28950,0
20230816,175000,2224379250,28950,28950,28950,28950,0
20230816,174900,2224379250,28950,28950,28950,28950,0
20230816,174800,2224379250,28950,28950,28950,28950,0
20230816,174700,2224379250,28950,28950,28950,28950,0
20230816,174600,2224379250,28950,28950,28950,28950,0
20230816,174500,2224379250,28950,28950,28950,28950,0
20230816,174400,2224379250,28950,28950,28950,28950,0
20230816,174300,2224379250,28950,28950,28950,28950,0
20230816,174200,2224379250,28950,28950,28950,28950,0
20230816,174100,2224379250,28950,28950,28950,28950,0
20230816,174000,2224379250,28950,28950,28950,28950,0
20230816,173900,2224379250,28950,28950,28950,28950,0
20230816,173800,2224379250,28950,28950,28950,28950,0
20230816,173700,2224379250,28950,28950,28950,28950,1242
20230816,173600,2224379250,28950,28950,28950,28950,0
20230816,173500,2224379250,28950,28950,28950,28950,0
20230816,173400,2224379250,28950,28950,28950,28950,0
20230816,173300,2224379250,28950,28950,28950,28950,0
20230816,173200,2224379250,28950,28950,28950,28950,0
20230816,173100,2224379250,28950,28950,28950,28950,0
20230816,173000,2224379250,28950,28950,28950,28950,0
20230816,172900,2224379250,28950,28950,28950,28950,0
20230816,172800,2224379250,28950,28950,28950,28950,0
20230816,172700,2224379250,28950,28950,28950,28950,0
20230816,172600,2224379250,28950,28950,28950,28950,0
20230816,172500,2224379250,28950,28950,28950,28950,0
20230816,172400,2224379250,28950,28950,28950,28950,0
20230816,172300,2224379250,28950,28950,28950,28950,0
20230816,172200,2224379250,28950,28950,28950,28950,0
20230816,172100,2224379250,28950,28950,28950,28950,0
20230816,172000,2224379250,28950,28950,28950,28950,0
20230816,171900,2224379250,28950,28950,28950,28950,0
20230816,171800,2224379250,28950,28950,28950,28950,0
20230816,171700,2224379250,28950,28950,28950,28950,0
20230816,171600,2224379250,28950,28950,28950,28950,0
20230816,171500,2224379250,28950,28950,28950,28950,0
20230816,171400,2224379250,28950,28950,28950,28950,0
20230816,171300,2224379250,28950,28950,28950,28950,0
20230816,171200,2224379250,28950,28950,28950,28950,0
20230816,171100,2224379250,28950,28950,28950,28950,0
20230816,171000,2224379250,28950,28950,28950,28950,0
20230816,170900,2224379250,28950,28950,28950,28950,0
20230816,170800,2224379250,28950,28950,28950,28950,0
20230816,170700,2224379250,28950,28950,28950,28950,1242
20230816,170600,2224379250,28950,28950,28950,28950,0
20230816,170500,2224379250,28950,28950,28950,28950,0
20230816,170400,2224379250,28950,28950,28950,28950,0
20230816,170300,2224379250,28950,28950,28950,28950,0
20230816,170200,2224379250,28950,28950,28950,28950,0
20230816,170100,2224379250,28950,28950,28950,28950,0
20230816,170000,2224379250,28950,28950,28950,28950,0
20230816,165900,2224379250,28950,28950,28950,28950,0
20230816,165800,2224379250,28950,28950,28950,28950,0
20230816,165700,2224379250,28950,28950,28950,28950,0
20230816,165600,2224379250,28950,28950,28950,28950,0
20230816,165500,2224379250,28950,28950,28950,28950,0
20230816,165400,2224379250,28950,28950,28950,28950,0
20230816,165300,2224379250,28950,28950,28950,28950,0
20230816,165200,2224379250,28950,28950,28950,28950,0
20230816,165100,2224379250,28950,28950,28950,28950,0
20230816,165000,2224379250,28950,28950,28950,28950,0
20230816,164900,2224379250,28950,28950,28950,28950,0
20230816,164800,2224379250,28950,28950,28950,28950,0
20230816,164700,2224379250,28950,28950,28950,28950,0
20230816,164600,2224379250,28950,28950,28950,28950,0
20230816,164500,2224379250,28950,28950,28950,28950,0
20230816,164400,2224379250,28950,28950,28950,28950,0
20230816,164300,2224379250,28950,28950,28950,28950,0
20230816,164200,2224379250,28950,28950,28950,28950,0
20230816,164100,2224379250,28950,28950,28950,28950,0
20230816,164000,2224379250,28950,28950,28950,28950,0
20230816,163900,2224379250,28950,28950,28950,28950,0
20230816,163800,2224379250,28950,28950,28950,28950,0
20230816,163700,2224379250,28950,28950,28950,28950,1242
20230816,163600,2224379250,28950,28950,28950,28950,0
20230816,163500,2224379250,28950,28950,28950,28950,0
20230816,163400,2224379250,28950,28950,28950,28950,0
20230816,163300,2224379250,28950,28950,28950,28950,0
20230816,163200,2224379250,28950,28950,28950,28950,0
20230816,163100,2224379250,28950,28950,28950,28950,0
20230816,163000,2224379250,28950,28950,28950,28950,0
20230816,162900,2224379250,28950,28950,28950,28950,0
20230816,162800,2224379250,28950,28950,28950,28950,0
20230816,162700,2224379250,28950,28950,28950,28950,0
20230816,162600,2224379250,28950,28950,28950,28950,0
20230816,162500,2224379250,28950,28950,28950,28950,0
20230816,162400,2224379250,28950,28950,28950,28950,0
20230816,162300,2224379250,28950,28950,28950,28950,0
20230816,162200,2224379250,28950,28950,28950,28950,0
20230816,162100,2224379250,28950,28950,28950,28950,0
20230816,162000,2224379250,28950,28950,28950,28950,0
20230816,161900,2224379250,28950,28950,28950,28950,0
20230816,161800,2224379250,28950,28950,28950,28950,0
20230816,161700,2224379250,28950,28950,28950,28950,0
20230816,161600,2224379250,28950,28950,28950,28950,0
20230816,161500,2224379250,28950,28950,28950,28950,0
20230816,161400,2224379250,28950,28950,28950,28950,0
20230816,161300,2224379250,28950,28950,28950,28950,0
20230816,161200,2224379250,28950,28950,28950,28950,0
20230816,161100,2224379250,28950,28950,28950,28950,0
20230816,161000,2224379250,28950,28950,28950,28950,0
20230816,160900,2224379250,28950,28950,28950,28950,0
20230816,160800,2224379250,28950,28950,28950,28950,0
20230816,160700,2224379250,28950,28950,28950,28950,1242
20230816,160600,2224379250,28950,28950,28950,28950,0
20230816,160500,2224379250,28950,28950,28950,28950,0
20230816,160400,2224379250,28950,28950,28950,28950,0
20230816,160300,2224379250,28950,28950,28950,28950,0
20230816,160200,2224379250,28950,28950,28950,28950,0
20230816,160100,2224379250,28950,28950,28950,28950,0
20230816,160000,2224379250,28950,28950,28950,28950,0
20230816,155900,2224379250,28950,28950,28950,28950,0
20230816,155800,2224379250,28950,28950,28950,28950,0
20230816,155700,2224379250,28950,28950,28950,28950,0
20230816,155600,2224379250,28950,28950,28950,28950,0
20230816,155500,2224379250,28950,28950,28950,28950,0
20230816,155400,2224379250,28950,28950,28950,28950,0
20230816,155300,2224379250,28950,28950,28950,28950,0
20230816,155200,2224379250,28950,28950,28950,28950,0
20230816,155100,2224379250,28950,28950,28950,28950,0
20230816,155000,2224379250,28950,28950,28950,28950,0
20230816,154900,2224379250,28950,28950,28950,28950,0
20230816,154800,2224379250,28950,28950,28950,28950,0
20230816,154700,2224379250,28950,28950,28950,28950,0
20230816,154600,2224379250,28950,28950,28950,28950,0
20230816,154500,2224379250,28950,28950,28950,28950,0
20230816,154400,2224379250,28950,28950,28950,28950,0
20230816,154300,2224379250,28950,28950,28950,28950,0
20230816,154200,2224379250,28950,28950,28950,28950,0
20230816,154100,2224379250,28950,28950,28950,28950,0
20230816,154000,2224379250,28950,28950,28950,28950,0
20230816,153900,2224379250,28950,28950,28950,28950,0
20230816,153800,2224379250,28950,28950,28950,28950,0
20230816,153700,2224379250,28950,28950,28950,28950,1242
20230816,153600,2224379250,28950,28950,28950,28950,0
20230816,153500,2224379250,28950,28950,28950,28950,0
20230816,153400,2224379250,28950,28950,28950,28950,0
20230816,153300,2224379250,28950,28950,28950,28950,0
20230816,153200,2224379250,28950,28950,28950,28950,0
20230816,153100,2224379250,28950,28950,28950,28950,0
20230816,153000,2224379250,28950,28950,28950,28950,1242
20230816,152900,2188423350,28850,28850,28850,28850,0
20230816,152800,2188423350,28850,28850,28850,28850,0
20230816,152700,2188423350,28850,28850,28850,28850,0
20230816,152600,2188423350,28850,28850,28850,28850,0
20230816,152500,2188423350,28850,28850,28850,28850,0
20230816,152400,2188423350,28850,28850,28850,28850,0
20230816,152300,2188423350,28850,28850,28850,28850,0
20230816,152200,2188423350,28850,28850,28850,28850,0
20230816,152100,2188423350,28850,28850,28850,28850,0
20230816,152000,2188423350,28850,28850,28850,28850,0
20230816,151900,2188423350,28850,28850,28900,28850,274
20230816,151800,2180516200,28900,28850,28900,28850,235
20230816,151700,2173735800,28900,28900,28900,28850,72
20230816,151600,2171656750,28900,28900,28900,28850,187
20230816,151500,2166256550,28850,28900,28900,28850,68
20230816,151400,2164291500,28900,28900,28900,28850,48
20230816,151300,2162904400,28850,28900,28900,28850,103
20230816,151200,2159927750,28850,28850,28900,28850,12
20230816,151100,2159581250,28800,28900,28900,28800,25
20230816,151000,2158859000,28900,28850,28900,28800,315
20230816,150900,2149781450,28850,28850,28900,28850,52
20230816,150800,2148281200,28900,28850,28900,28850,45
20230816,150700,2146981700,28900,28900,28900,28850,24
20230816,150600,2146288200,28900,28850,28900,28850,34
20230816,150500,2145307200,28850,28800,28900,28800,26
20230816,150400,2144556750,28850,28800,28850,28800,108
20230816,150300,2141441050,28800,28800,28850,28800,45
20230816,150200,2140144500,28800,28800,28850,28800,30
20230816,150100,2139279200,28800,28900,28900,28800,1191
20230816,150000,2104966650,28850,28850,28850,28850,12
20230816,145900,2104620450,28850,28850,28900,28850,150
20230816,145800,2100291050,28850,28850,28900,28850,96
20230816,145700,2097521400,28850,28850,28900,28850,15
20230816,145600,2097088050,28850,28900,28900,28850,38
20230816,145500,2095990000,28900,28850,28900,28800,282
20230816,145400,2087867600,28800,28900,28900,28800,115
20230816,145300,2084551100,28900,28900,28900,28850,24
20230816,145200,2083857700,28850,28850,28900,28850,35
20230816,145100,2082847200,28850,28900,28900,28850,36
20230816,145000,2081808050,28850,28850,28900,28850,35
20230816,144900,2080796850,28900,28850,28900,28850,5
20230816,144800,2080652450,28900,28900,28900,28850,22
20230816,144700,2080016800,28900,28850,28900,28800,955
20230816,144600,2052509300,28850,28850,28850,28850,2
20230816,144500,2052451600,28900,28900,28900,28850,72
20230816,144400,2050373200,28850,28800,28900,28800,30
20230816,144300,2049508500,28850,28850,28900,28800,85
20230816,144200,2047056350,28850,28850,28900,28850,975
20230816,144100,2018925400,28900,28900,28900,28850,193
20230816,144000,2013347850,28900,28900,28900,28850,1370
20230816,143900,1973764900,28950,28950,28950,28900,21
20230816,143800,1973157000,28950,28950,29000,28950,26
20230816,143700,1972403300,28950,28950,28950,28900,158
20230816,143600,1967837000,29000,28950,29000,28950,14
20230816,143500,1967431150,28950,28950,28950,28900,11
20230816,143400,1967112750,28950,28950,28950,28950,8
20230816,143300,1966881150,28950,28950,29000,28900,37
20230816,143200,1965809550,28850,28950,28950,28850,6
20230816,143100,1965635950,28900,28850,28950,28850,4
20230816,143000,1965520350,28950,28900,28950,28850,35
20230816,142900,1964507350,28950,28950,28950,28950,3
20230816,142800,1964420500,28950,28950,28950,28950,11
20230816,142700,1964102050,28950,28950,28950,28950,34
20230816,142600,1963117750,28950,28950,28950,28850,240
20230816,142500,1956192600,28950,28950,28950,28950,21
20230816,142400,1955584650,28950,28950,28950,28950,15
20230816,142300,1955150400,28850,29000,29000,28850,12
20230816,142200,1954802550,29000,28850,29000,28850,61
20230816,142100,1953033850,29000,29000,29000,29000,18
20230816,142000,1952511850,28900,28850,28900,28850,292
20230816,141900,1944073100,28850,28900,28900,28850,33
20230816,141800,1943119950,28900,28900,28900,28900,25
20230816,141700,1942397450,28800,28900,28900,28800,3
20230816,141600,1942310900,28900,28800,28900,28800,234
20230816,141500,1935569600,28800,28850,28900,28800,945
20230816,141400,1908351450,28850,28900,28900,28850,101
20230816,141300,1905437550,28850,28900,28900,28850,94
20230816,141200,1902721050,28900,28950,28950,28900,80
20230816,141100,1900405100,29000,28900,29000,28900,7645
20230816,141000,1679416350,28900,28900,28900,28900,11
20230816,140900,1679098450,28900,28900,28900,28800,19
20230816,140800,1678549550,28900,28900,28900,28900,14
20230816,140700,1678144950,28900,28800,28900,28800,97
20230816,140600,1675350350,28900,28900,28900,28800,157
20230816,140500,1670820350,28850,28850,28900,28850,184
20230816,140400,1665510950,28850,28900,28900,28800,10
20230816,140300,1665222800,28900,28800,28900,28800,141
20230816,140200,1661160300,28800,28900,28900,28800,30
20230816,140100,1660294900,28800,28900,28900,28800,26
20230816,140000,1659544100,28900,28850,28900,28750,1407
20230816,135900,1619060250,28900,28900,28900,28900,11
20230816,135800,1618742350,28900,28850,28900,28850,111
20230816,135700,1615539950,28850,28850,28850,28850,73
20230816,135600,1613433900,28850,28800,28850,28800,113
20230816,135500,1610178950,28850,28900,28900,28850,4
20230816,135400,1610063450,28900,28900,28900,28900,27
20230816,135300,1609283150,28900,28850,28900,28800,24
20230816,135200,1608590650,28850,28850,28900,28850,41
20230816,135100,1607407650,28900,28900,28900,28900,20
20230816,135000,1606829650,28850,28900,28900,28850,36
20230816,134900,1605790100,28800,28900,28900,28800,31
20230816,134800,1604895700,28800,28900,28900,28800,515
20230816,134700,1590020150,28900,28950,28950,28900,59
20230816,134600,1588313350,28950,28950,28950,28900,34
20230816,134500,1587329750,28950,28900,28950,28900,57
20230816,134400,1585680750,28950,28900,28950,28900,326
20230816,134300,1576258800,28950,28950,28950,28900,34
20230816,134200,1575275050,28950,28950,28950,28900,21
20230816,134100,1574667450,28950,28950,28950,28950,2
20230816,134000,1574609550,28900,28900,28950,28900,183
20230816,133900,1569319600,28950,28800,28950,28800,581
20230816,133800,1552569000,28750,28850,28900,28750,1443
20230816,133700,1510998000,28850,28800,28850,28800,176
20230816,133600,1505926800,28800,28900,28900,28800,27
20230816,133500,1505147250,28800,28900,28900,28800,4
20230816,133400,1505031850,28800,28900,28900,28800,185
20230816,133300,1499696000,28900,28900,28900,28900,12
20230816,133200,1499349200,28900,28850,28900,28850,634
20230816,133100,1481057600,28850,28900,28900,28850,1182
20230816,133000,1446912900,28950,28950,28950,28950,11
20230816,132900,1446594450,28900,28950,28950,28900,303
20230816,132800,1437837600,28950,28950,28950,28950,31
20230816,132700,1436940150,28950,28900,28950,28900,60
20230816,132600,1435205400,28950,28950,28950,28950,6
20230816,132500,1435031700,28950,28950,28950,28950,27
20230816,132400,1434250050,28950,28950,28950,28950,10
20230816,132300,1433960550,28950,28900,28950,28900,6
20230816,132200,1433786950,28950,28950,29000,28950,1263
20230816,132100,1397223000,29000,29000,29000,29000,47
20230816,132000,1395860000,29000,29000,29000,29000,2
20230816,131900,1395802000,29000,28950,29000,28950,47
20230816,131800,1394439100,29000,29000,29000,29000,15
20230816,131700,1394004100,29000,29000,29000,29000,40
20230816,131600,1392844100,29000,29000,29000,29000,29
20230816,131500,1392003100,29000,29000,29000,29000,4
20230816,131400,1391887100,28950,29000,29000,28950,18
20230816,131300,1391365200,29000,29000,29050,28950,532
20230816,131200,1375937200,29000,29000,29050,29000,59
20230816,131100,1374226000,29000,29000,29000,29000,1
20230816,131000,1374197000,29050,29050,29050,29000,44
20230816,130900,1372918900,29050,29050,29050,29000,14
20230816,130800,1372512700,29000,29000,29000,29000,1
20230816,130700,1372483700,29050,29050,29050,29000,227
20230816,130600,1365899050,29000,29000,29050,29000,23
20230816,130500,1365232000,29050,29050,29050,29050,43
20230816,130400,1363982850,29050,29050,29050,29050,21
20230816,130300,1363372800,29050,29050,29050,29050,12
20230816,130200,1363024200,29050,29050,29050,28950,16
20230816,130100,1362559600,29050,29050,29050,29050,10
20230816,130000,1362269100,29050,29050,29050,29050,5
20230816,125900,1362123850,28900,28900,29050,28900,51
20230816,125800,1360645750,29050,28900,29050,28900,327
20230816,125700,1351162350,28900,29000,29000,28900,3
20230816,125600,1351075550,29000,29000,29000,29000,25
20230816,125500,1350350550,29000,29000,29000,29000,15
20230816,125400,1349915550,29000,28950,29000,28950,577
20230816,125300,1333210900,28850,28900,28950,28850,359
20230816,125200,1322834050,28950,28900,28950,28900,66
20230816,125100,1320923450,28900,28900,28900,28900,9
20230816,125000,1320663350,28950,29000,29000,28950,25
20230816,124900,1319938500,28900,29000,29000,28900,5
20230816,124800,1319793700,29000,29000,29000,29000,12
20230816,124700,1319445700,29000,28950,29000,28950,202
20230816,124600,1313596450,28950,28950,28950,28850,4
20230816,124500,1313480750,28950,28950,28950,28850,64
20230816,124400,1311633150,28950,28900,28950,28900,261
20230816,124300,1304089750,28900,29000,29000,28900,61
20230816,124200,1302326650,28900,28900,28900,28900,486
20230816,124100,1288281250,29000,28900,29000,28900,40
20230816,124000,1287121450,29000,29000,29000,29000,3
20230816,123900,1287034450,29000,29000,29000,29000,2
20230816,123800,1286976450,28950,28950,28950,28950,22
20230816,123700,1286339550,28950,28950,28950,28950,12
20230816,123600,1285992150,28900,28950,28950,28900,102
20230816,123500,1283039350,28950,28950,28950,28950,30
20230816,123400,1282170850,28950,28950,28950,28950,17
20230816,123300,1281678700,28950,28950,28950,28950,0
20230816,123200,1281678700,28950,28950,28950,28850,31
20230816,123100,1280781700,28850,28850,28850,28850,93
20230816,123000,1278098650,28950,28950,28950,28950,256
20230816,122900,1270687450,28950,28950,28950,28950,19
20230816,122800,1270137400,28800,28800,28800,28800,2
20230816,122700,1270079800,28950,28950,28950,28800,108
20230816,122600,1266962300,28950,28850,28950,28800,76
20230816,122500,1264770900,28900,28850,28900,28850,78
20230816,122400,1262520350,28850,28950,28950,28850,26
20230816,122300,1261767850,28950,28950,28950,28950,82
20230816,122200,1259393950,28850,28950,28950,28850,181
20230816,122100,1254161950,28950,28950,28950,28950,23
20230816,122000,1253496100,28950,28800,28950,28800,19
20230816,121900,1252946350,28950,28950,28950,28950,11
20230816,121800,1252627900,28900,28900,28900,28850,69
20230816,121700,1250634300,28900,28900,28900,28900,3
20230816,121600,1250547600,28900,28850,28900,28850,12
20230816,121500,1250200850,28800,28900,28900,28800,25
20230816,121400,1249478550,28900,28900,28900,28900,2
20230816,121300,1249420750,28900,28900,28900,28900,1
20230816,121200,1249391850,28900,28900,28900,28900,41
20230816,121100,1248206950,28800,28800,28850,28800,400
20230816,121000,1236673550,28800,28800,28800,28800,16
20230816,120900,1236212750,28850,28850,28850,28850,21
20230816,120800,1235606900,28850,28700,28850,28700,1003
20230816,120700,1206819300,28700,28900,28900,28700,907
20230816,120600,1180723700,28900,28950,28950,28900,21
20230816,120500,1180115900,28950,28950,28950,28950,13
20230816,120400,1179739550,28950,28950,28950,28950,11
20230816,120300,1179421100,28950,28950,28950,28850,49
20230816,120200,1178002750,28850,28800,28850,28800,118
20230816,120100,1174598700,28800,28850,28850,28750,223
20230816,120000,1168175450,28850,28800,28850,28750,340
20230816,115900,1158384450,28850,28900,28900,28850,118
20230816,115800,1154980100,28950,28950,28950,28950,11
20230816,115700,1154661650,28950,28850,28950,28850,107
20230816,115600,1151572000,28850,28850,28850,28850,171
20230816,115500,1146638650,28950,28950,28950,28950,12
20230816,115400,1146291250,28850,28950,28950,28850,29
20230816,115300,1145451900,28850,28900,28900,28850,476
20230816,115200,1131716250,28950,28950,28950,28950,12
20230816,115100,1131368850,28950,28950,28950,28950,12
20230816,115000,1131021450,28900,28950,28950,28900,16
20230816,114900,1130558350,28950,28950,28950,28950,10
20230816,114800,1130268850,29000,28900,29000,28900,141
20230816,114700,1126192050,28900,29000,29000,28900,106
20230816,114600,1123127850,29000,29000,29000,28850,18
20230816,114500,1122606600,29000,29000,29000,28900,686
20230816,114400,1102751800,29000,29000,29000,29000,0
20230816,114300,1102751800,29000,29000,29000,28950,175
20230816,114200,1097676900,29000,28950,29000,28950,29
20230816,114100,1096836550,29000,29100,29100,29000,24
20230816,114000,1096139450,29000,29100,29100,29000,18
20230816,113900,1095616050,29000,29100,29100,29000,19
20230816,113800,1095063950,28950,28900,29100,28900,64
20230816,113700,1093209450,29100,29100,29100,29100,16
20230816,113600,1092743850,29100,29100,29100,29100,67
20230816,113500,1090794150,29100,28950,29100,28900,66
20230816,113400,1088884100,28950,29100,29100,28950,68
20230816,113300,1086912750,29000,29100,29100,29000,30
20230816,113200,1086039900,29100,29050,29100,29050,71
20230816,113100,1083976400,29050,29050,29050,29050,18
20230816,113000,1083453500,29000,29000,29000,29000,1
20230816,112900,1083424500,29000,29000,29000,29000,161
20230816,112800,1078755500,29000,29000,29000,28950,94
20230816,112700,1076033100,29000,29000,29000,29000,1
20230816,112600,1076004100,29000,29000,29000,29000,13
20230816,112500,1075627100,29000,29000,29000,28950,38
20230816,112400,1074525650,29000,29000,29000,29000,2
20230816,112300,1074467650,29000,29000,29000,29000,20
20230816,112200,1073887650,29000,29000,29000,29000,15
20230816,112100,1073452650,28900,28900,28900,28900,2
20230816,112000,1073394850,29000,28950,29000,28950,338
20230816,111900,1063609150,28900,28900,28950,28900,70
20230816,111800,1061585400,28950,28950,28950,28950,12
20230816,111700,1061238000,28950,28850,28950,28850,5
20230816,111600,1061093450,28950,28900,28950,28850,766
20230816,111500,1038991100,28900,28950,28950,28900,433
20230816,111400,1026476750,28900,28950,28950,28900,558
20230816,111300,1010349850,29000,29000,29000,29000,18
20230816,111200,1009827850,28900,29000,29000,28900,398
20230816,111100,998323200,29050,29050,29050,29050,2
20230816,111000,998265100,29000,29000,29050,28950,1214
20230816,110900,963110600,29000,29000,29050,29000,635
20230816,110800,944695100,29050,29100,29100,29000,26
20230816,110700,943939650,29050,29100,29100,29050,31
20230816,110600,943037700,29100,29100,29100,29100,11
20230816,110500,942717600,29100,29050,29100,29050,10
20230816,110400,942426950,29100,29100,29100,29100,16
20230816,110300,941961350,29100,29050,29100,29000,351
20230816,110200,931781150,29050,29100,29100,29050,17
20230816,110100,931287200,29100,29100,29150,29050,134
20230816,110000,927393600,29150,29150,29150,29150,10
20230816,105900,927102100,29150,29150,29150,29150,13
20230816,105800,926723150,29150,29150,29150,29100,76
20230816,105700,924508050,29200,29200,29200,29150,23
20230816,105600,923837000,29200,29200,29200,29200,18
20230816,105500,923311400,29200,29150,29200,29150,17
20230816,105400,922815800,29150,29100,29150,29100,27
20230816,105300,922029900,29100,29100,29100,29100,550
20230816,105200,906024900,29100,29050,29100,29050,572
20230816,105100,889407150,29050,29150,29150,29050,256
20230816,105000,881970100,29050,29150,29150,29050,300
20230816,104900,873247950,29150,29200,29200,29150,16
20230816,104800,872780900,29250,29250,29250,29250,13
20230816,104700,872400650,29250,29250,29250,29250,13
20230816,104600,872020400,29250,29150,29250,29150,172
20230816,104500,867005600,29200,29200,29200,29150,87
20230816,104400,864465250,29200,29200,29200,29100,21
20230816,104300,863852550,29200,29250,29250,29100,61
20230816,104200,862076300,29250,29250,29250,29050,153
20230816,104100,857624350,29250,29250,29250,29250,13
20230816,104000,857244100,29250,29250,29250,29250,11
20230816,103900,856922350,29250,29250,29250,29250,268
20230816,103800,849083350,29250,29100,29250,29100,423
20230816,103700,836733700,29200,29100,29200,29050,436
20230816,103600,824060850,29150,29150,29150,29150,1
20230816,103500,824031700,29200,29000,29200,29000,627
20230816,103400,805801850,29000,28950,29000,28800,220
20230816,103300,799432500,28950,28950,28950,28950,1
20230816,103200,799403550,28950,28950,28950,28950,27
20230816,103100,798621900,28900,28900,28900,28900,112
20230816,103000,795385100,28900,28800,28900,28750,96
20230816,102900,792620200,28850,28850,28850,28850,46
20230816,102800,791293100,28850,28850,28850,28800,8
20230816,102700,791062350,28800,28800,28800,28800,53
20230816,102600,789535950,28800,28750,28800,28750,166
20230816,102500,784762800,28750,28750,28750,28700,213
20230816,102400,778645000,28700,28700,28700,28700,4
20230816,102300,778530200,28800,28750,28800,28750,118
20230816,102200,775137200,28750,28750,28800,28750,117
20230816,102100,771773350,28750,28800,28800,28750,2493
20230816,102000,700076200,28800,28800,28800,28800,40
20230816,101900,698924200,28800,28800,28850,28800,879
20230816,101800,673608900,28850,28900,28950,28850,1990
20230816,101700,616163950,29000,29000,29000,29000,14
20230816,101600,615757950,29000,28950,29000,28950,108
20230816,101500,612631300,29000,29000,29000,29000,1
20230816,101400,612602300,29000,29000,29000,29000,1
20230816,101300,612573300,29000,29000,29000,29000,11
20230816,101200,612254300,29000,29000,29000,29000,2
20230816,101100,612196300,28950,29000,29000,28950,769
20230816,101000,589921750,29050,29000,29050,29000,7
20230816,100900,589718700,29050,29050,29050,29050,1
20230816,100800,589689650,29050,29100,29100,29000,403
20230816,100700,577984950,29100,29100,29100,29100,0
20230816,100600,577984950,29100,29100,29100,29100,0
20230816,100500,577984950,29100,29050,29100,29050,31
20230816,100400,577084300,29050,29050,29050,29050,61
20230816,100300,575312250,29050,29100,29100,29050,104
20230816,100200,572285900,29100,29100,29100,29100,2
20230816,100100,572227700,29100,29100,29100,29100,2
20230816,100000,572169500,29100,29150,29150,29100,336
20230816,095900,562388700,29150,29150,29150,29150,80
20230816,095800,560056700,29150,29150,29150,29150,91
20230816,095700,557404050,29150,29150,29150,29150,47
20230816,095600,556034000,29050,29100,29100,29050,528
20230816,095500,540669250,29250,29100,29250,29100,193
20230816,095400,535034500,29100,29200,29200,29100,133
20230816,095300,531152500,29200,29150,29200,29150,194
20230816,095200,525490200,29100,29100,29100,29100,103
20230816,095100,522492900,29050,29050,29050,29050,0
20230816,095000,522492900,29050,29050,29050,29050,25
20230816,094900,521766650,29050,29050,29050,29050,200
20230816,094800,515956650,29050,29000,29050,29000,29
20230816,094700,515115450,29000,28950,29000,28950,251
20230816,094600,507837600,28950,28900,29000,28900,569
20230816,094500,491339700,28900,29000,29000,28900,20
20230816,094400,490761500,29000,28900,29000,28900,1540
20230816,094300,446204500,28900,28900,28900,28900,37
20230816,094200,445135200,28850,28850,28900,28800,337
20230816,094100,435409550,28850,28800,28850,28800,23
20230816,094000,434747000,28800,28850,28950,28800,104
20230816,093900,431751300,28750,28850,28950,28750,427
20230816,093800,419448800,28850,28800,28850,28750,303
20230816,093700,410729050,28850,28800,28850,28750,91
20230816,093600,408107550,28800,28900,29000,28800,395
20230816,093500,396708750,28900,28900,29000,28850,643
20230816,093400,378122550,28900,28950,29000,28900,565
20230816,093300,361769300,29000,28950,29000,28950,65
20230816,093200,359886300,29050,29050,29050,29050,2
20230816,093100,359828200,28950,29100,29100,28950,39
20230816,093000,358697700,29000,29050,29050,29000,527
20230816,092900,343407850,29000,29100,29200,29000,110
20230816,092800,340216150,29100,29100,29100,29100,1
20230816,092700,340187050,29100,29200,29200,29100,12
20230816,092600,339836850,29000,29100,29100,29000,1035
20230816,092500,309742800,29300,29350,29350,29100,180
20230816,092400,304491150,29400,29350,29400,29350,109
20230816,092300,301291750,29300,29250,29300,29250,621
20230816,092200,283127300,29250,29150,29250,29100,895
20230816,092100,257038000,29150,29100,29150,29100,125
20230816,092000,253397800,29150,29150,29150,29150,0
20230816,091900,253397800,29150,29150,29150,29150,1
20230816,091800,253368650,29150,29050,29150,29050,51
20230816,091700,251887000,29050,29100,29100,29050,781
20230816,091600,229173950,29100,29000,29150,29000,986
20230816,091500,200530450,29000,29000,29000,28900,962
20230816,091400,172710850,29000,29050,29050,29000,905
20230816,091300,146461500,29050,29150,29150,29050,338
20230816,091200,136641050,29150,29100,29150,29050,74
20230816,091100,134490850,29100,29100,29100,29050,131
20230816,091000,130681050,29150,29100,29150,29100,303
20230816,090900,121863700,29200,29050,29200,29050,264
20230816,090800,114181800,29100,29250,29250,29100,905
20230816,090700,87799350,29250,29250,29250,29250,84
20230816,090600,85342350,29300,29300,29300,29250,133
20230816,090500,81446950,29300,29300,29300,29250,61
20230816,090400,79662150,29300,29150,29300,29150,1409
20230816,090300,38558400,29100,29050,29100,29000,320
20230816,090200,29252900,29050,29150,29150,29050,6
20230816,090100,29078400,29100,29050,29150,29000,64
20230816,090000,27216950,29000,29050,29100,29000,935