KissMeData/033240/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,190800,4199609800,28800,28800,28800,28800,2933
20230801,190700,4199609800,28800,28800,28800,28800,0
20230801,190600,4199609800,28800,28800,28800,28800,0
20230801,190500,4199609800,28800,28800,28800,28800,0
20230801,190400,4199609800,28800,28800,28800,28800,0
20230801,190300,4199609800,28800,28800,28800,28800,0
20230801,190200,4199609800,28800,28800,28800,28800,0
20230801,190100,4199609800,28800,28800,28800,28800,0
20230801,190000,4199609800,28800,28800,28800,28800,0
20230801,185900,4199609800,28800,28800,28800,28800,0
20230801,185800,4199609800,28800,28800,28800,28800,0
20230801,185700,4199609800,28800,28800,28800,28800,0
20230801,185600,4199609800,28800,28800,28800,28800,0
20230801,185500,4199609800,28800,28800,28800,28800,0
20230801,185400,4199609800,28800,28800,28800,28800,0
20230801,185300,4199609800,28800,28800,28800,28800,0
20230801,185200,4199609800,28800,28800,28800,28800,0
20230801,185100,4199609800,28800,28800,28800,28800,0
20230801,185000,4199609800,28800,28800,28800,28800,0
20230801,184900,4199609800,28800,28800,28800,28800,0
20230801,184800,4199609800,28800,28800,28800,28800,0
20230801,184700,4199609800,28800,28800,28800,28800,0
20230801,184600,4199609800,28800,28800,28800,28800,0
20230801,184500,4199609800,28800,28800,28800,28800,0
20230801,184400,4199609800,28800,28800,28800,28800,0
20230801,184300,4199609800,28800,28800,28800,28800,0
20230801,184200,4199609800,28800,28800,28800,28800,0
20230801,184100,4199609800,28800,28800,28800,28800,0
20230801,184000,4199609800,28800,28800,28800,28800,0
20230801,183900,4199609800,28800,28800,28800,28800,0
20230801,183800,4199609800,28800,28800,28800,28800,2933
20230801,183700,4199609800,28800,28800,28800,28800,0
20230801,183600,4199609800,28800,28800,28800,28800,0
20230801,183500,4199609800,28800,28800,28800,28800,0
20230801,183400,4199609800,28800,28800,28800,28800,0
20230801,183300,4199609800,28800,28800,28800,28800,0
20230801,183200,4199609800,28800,28800,28800,28800,0
20230801,183100,4199609800,28800,28800,28800,28800,0
20230801,183000,4199609800,28800,28800,28800,28800,0
20230801,182900,4199609800,28800,28800,28800,28800,0
20230801,182800,4199609800,28800,28800,28800,28800,0
20230801,182700,4199609800,28800,28800,28800,28800,0
20230801,182600,4199609800,28800,28800,28800,28800,0
20230801,182500,4199609800,28800,28800,28800,28800,0
20230801,182400,4199609800,28800,28800,28800,28800,0
20230801,182300,4199609800,28800,28800,28800,28800,0
20230801,182200,4199609800,28800,28800,28800,28800,0
20230801,182100,4199609800,28800,28800,28800,28800,0
20230801,182000,4199609800,28800,28800,28800,28800,0
20230801,181900,4199609800,28800,28800,28800,28800,0
20230801,181800,4199609800,28800,28800,28800,28800,0
20230801,181700,4199609800,28800,28800,28800,28800,0
20230801,181600,4199609800,28800,28800,28800,28800,0
20230801,181500,4199609800,28800,28800,28800,28800,0
20230801,181400,4199609800,28800,28800,28800,28800,0
20230801,181300,4199609800,28800,28800,28800,28800,0
20230801,181200,4199609800,28800,28800,28800,28800,0
20230801,181100,4199609800,28800,28800,28800,28800,0
20230801,181000,4199609800,28800,28800,28800,28800,0
20230801,180900,4199609800,28800,28800,28800,28800,0
20230801,180800,4199609800,28800,28800,28800,28800,2933
20230801,180700,4199609800,28800,28800,28800,28800,0
20230801,180600,4199609800,28800,28800,28800,28800,0
20230801,180500,4199609800,28800,28800,28800,28800,0
20230801,180400,4199609800,28800,28800,28800,28800,0
20230801,180300,4199609800,28800,28800,28800,28800,0
20230801,180200,4199609800,28800,28800,28800,28800,0
20230801,180100,4199609800,28800,28800,28800,28800,0
20230801,180000,4199609800,28800,28800,28800,28800,0
20230801,175900,4199609800,28800,28800,28800,28800,0
20230801,175800,4199609800,28800,28800,28800,28800,0
20230801,175700,4199609800,28800,28800,28800,28800,0
20230801,175600,4199609800,28800,28800,28800,28800,0
20230801,175500,4199609800,28800,28800,28800,28800,0
20230801,175400,4199609800,28800,28800,28800,28800,0
20230801,175300,4199609800,28800,28800,28800,28800,0
20230801,175200,4199609800,28800,28800,28800,28800,0
20230801,175100,4199609800,28800,28800,28800,28800,0
20230801,175000,4199609800,28800,28800,28800,28800,0
20230801,174900,4199609800,28800,28800,28800,28800,0
20230801,174800,4199609800,28800,28800,28800,28800,0
20230801,174700,4199609800,28800,28800,28800,28800,0
20230801,174600,4199609800,28800,28800,28800,28800,0
20230801,174500,4199609800,28800,28800,28800,28800,0
20230801,174400,4199609800,28800,28800,28800,28800,0
20230801,174300,4199609800,28800,28800,28800,28800,0
20230801,174200,4199609800,28800,28800,28800,28800,0
20230801,174100,4199609800,28800,28800,28800,28800,0
20230801,174000,4199609800,28800,28800,28800,28800,0
20230801,173900,4199609800,28800,28800,28800,28800,0
20230801,173800,4199609800,28800,28800,28800,28800,2933
20230801,173700,4199609800,28800,28800,28800,28800,0
20230801,173600,4199609800,28800,28800,28800,28800,0
20230801,173500,4199609800,28800,28800,28800,28800,0
20230801,173400,4199609800,28800,28800,28800,28800,0
20230801,173300,4199609800,28800,28800,28800,28800,0
20230801,173200,4199609800,28800,28800,28800,28800,0
20230801,173100,4199609800,28800,28800,28800,28800,0
20230801,173000,4199609800,28800,28800,28800,28800,0
20230801,172900,4199609800,28800,28800,28800,28800,0
20230801,172800,4199609800,28800,28800,28800,28800,0
20230801,172700,4199609800,28800,28800,28800,28800,0
20230801,172600,4199609800,28800,28800,28800,28800,0
20230801,172500,4199609800,28800,28800,28800,28800,0
20230801,172400,4199609800,28800,28800,28800,28800,0
20230801,172300,4199609800,28800,28800,28800,28800,0
20230801,172200,4199609800,28800,28800,28800,28800,0
20230801,172100,4199609800,28800,28800,28800,28800,0
20230801,172000,4199609800,28800,28800,28800,28800,0
20230801,171900,4199609800,28800,28800,28800,28800,0
20230801,171800,4199609800,28800,28800,28800,28800,0
20230801,171700,4199609800,28800,28800,28800,28800,0
20230801,171600,4199609800,28800,28800,28800,28800,0
20230801,171500,4199609800,28800,28800,28800,28800,0
20230801,171400,4199609800,28800,28800,28800,28800,0
20230801,171300,4199609800,28800,28800,28800,28800,0
20230801,171200,4199609800,28800,28800,28800,28800,0
20230801,171100,4199609800,28800,28800,28800,28800,0
20230801,171000,4199609800,28800,28800,28800,28800,0
20230801,170900,4199609800,28800,28800,28800,28800,0
20230801,170800,4199609800,28800,28800,28800,28800,2933
20230801,170700,4199609800,28800,28800,28800,28800,0
20230801,170600,4199609800,28800,28800,28800,28800,0
20230801,170500,4199609800,28800,28800,28800,28800,0
20230801,170400,4199609800,28800,28800,28800,28800,0
20230801,170300,4199609800,28800,28800,28800,28800,0
20230801,170200,4199609800,28800,28800,28800,28800,0
20230801,170100,4199609800,28800,28800,28800,28800,0
20230801,170000,4199609800,28800,28800,28800,28800,0
20230801,165900,4199609800,28800,28800,28800,28800,0
20230801,165800,4199609800,28800,28800,28800,28800,0
20230801,165700,4199609800,28800,28800,28800,28800,0
20230801,165600,4199609800,28800,28800,28800,28800,0
20230801,165500,4199609800,28800,28800,28800,28800,0
20230801,165400,4199609800,28800,28800,28800,28800,0
20230801,165300,4199609800,28800,28800,28800,28800,0
20230801,165200,4199609800,28800,28800,28800,28800,0
20230801,165100,4199609800,28800,28800,28800,28800,0
20230801,165000,4199609800,28800,28800,28800,28800,0
20230801,164900,4199609800,28800,28800,28800,28800,0
20230801,164800,4199609800,28800,28800,28800,28800,0
20230801,164700,4199609800,28800,28800,28800,28800,0
20230801,164600,4199609800,28800,28800,28800,28800,0
20230801,164500,4199609800,28800,28800,28800,28800,0
20230801,164400,4199609800,28800,28800,28800,28800,0
20230801,164300,4199609800,28800,28800,28800,28800,0
20230801,164200,4199609800,28800,28800,28800,28800,0
20230801,164100,4199609800,28800,28800,28800,28800,0
20230801,164000,4199609800,28800,28800,28800,28800,0
20230801,163900,4199609800,28800,28800,28800,28800,0
20230801,163800,4199609800,28800,28800,28800,28800,2933
20230801,163700,4199609800,28800,28800,28800,28800,0
20230801,163600,4199609800,28800,28800,28800,28800,0
20230801,163500,4199609800,28800,28800,28800,28800,0
20230801,163400,4199609800,28800,28800,28800,28800,0
20230801,163300,4199609800,28800,28800,28800,28800,0
20230801,163200,4199609800,28800,28800,28800,28800,0
20230801,163100,4199609800,28800,28800,28800,28800,0
20230801,163000,4199609800,28800,28800,28800,28800,0
20230801,162900,4199609800,28800,28800,28800,28800,0
20230801,162800,4199609800,28800,28800,28800,28800,0
20230801,162700,4199609800,28800,28800,28800,28800,0
20230801,162600,4199609800,28800,28800,28800,28800,0
20230801,162500,4199609800,28800,28800,28800,28800,0
20230801,162400,4199609800,28800,28800,28800,28800,0
20230801,162300,4199609800,28800,28800,28800,28800,0
20230801,162200,4199609800,28800,28800,28800,28800,0
20230801,162100,4199609800,28800,28800,28800,28800,0
20230801,162000,4199609800,28800,28800,28800,28800,0
20230801,161900,4199609800,28800,28800,28800,28800,0
20230801,161800,4199609800,28800,28800,28800,28800,0
20230801,161700,4199609800,28800,28800,28800,28800,0
20230801,161600,4199609800,28800,28800,28800,28800,0
20230801,161500,4199609800,28800,28800,28800,28800,0
20230801,161400,4199609800,28800,28800,28800,28800,0
20230801,161300,4199609800,28800,28800,28800,28800,0
20230801,161200,4199609800,28800,28800,28800,28800,0
20230801,161100,4199609800,28800,28800,28800,28800,0
20230801,161000,4199609800,28800,28800,28800,28800,0
20230801,160900,4199609800,28800,28800,28800,28800,0
20230801,160800,4199609800,28800,28800,28800,28800,2933
20230801,160700,4199609800,28800,28800,28800,28800,0
20230801,160600,4199609800,28800,28800,28800,28800,0
20230801,160500,4199609800,28800,28800,28800,28800,0
20230801,160400,4199609800,28800,28800,28800,28800,0
20230801,160300,4199609800,28800,28800,28800,28800,0
20230801,160200,4199609800,28800,28800,28800,28800,0
20230801,160100,4199609800,28800,28800,28800,28800,0
20230801,160000,4199609800,28800,28800,28800,28800,0
20230801,155900,4199609800,28800,28800,28800,28800,0
20230801,155800,4199609800,28800,28800,28800,28800,0
20230801,155700,4199609800,28800,28800,28800,28800,0
20230801,155600,4199609800,28800,28800,28800,28800,0
20230801,155500,4199609800,28800,28800,28800,28800,0
20230801,155400,4199609800,28800,28800,28800,28800,0
20230801,155300,4199609800,28800,28800,28800,28800,0
20230801,155200,4199609800,28800,28800,28800,28800,0
20230801,155100,4199609800,28800,28800,28800,28800,0
20230801,155000,4199609800,28800,28800,28800,28800,0
20230801,154900,4199609800,28800,28800,28800,28800,0
20230801,154800,4199609800,28800,28800,28800,28800,0
20230801,154700,4199609800,28800,28800,28800,28800,0
20230801,154600,4199609800,28800,28800,28800,28800,0
20230801,154500,4199609800,28800,28800,28800,28800,0
20230801,154400,4199609800,28800,28800,28800,28800,0
20230801,154300,4199609800,28800,28800,28800,28800,0
20230801,154200,4199609800,28800,28800,28800,28800,0
20230801,154100,4199609800,28800,28800,28800,28800,0
20230801,154000,4199609800,28800,28800,28800,28800,0
20230801,153900,4199609800,28800,28800,28800,28800,0
20230801,153800,4199609800,28800,28800,28800,28800,2933
20230801,153700,4199609800,28800,28800,28800,28800,0
20230801,153600,4199609800,28800,28800,28800,28800,0
20230801,153500,4199609800,28800,28800,28800,28800,0
20230801,153400,4199609800,28800,28800,28800,28800,0
20230801,153300,4199609800,28800,28800,28800,28800,0
20230801,153200,4199609800,28800,28800,28800,28800,0
20230801,153100,4199609800,28800,28800,28800,28800,0
20230801,153000,4199609800,28800,28800,28800,28800,2933
20230801,152900,4115139400,28900,28900,28900,28900,0
20230801,152800,4115139400,28900,28900,28900,28900,0
20230801,152700,4115139400,28900,28900,28900,28900,0
20230801,152600,4115139400,28900,28900,28900,28900,0
20230801,152500,4115139400,28900,28900,28900,28900,0
20230801,152400,4115139400,28900,28900,28900,28900,0
20230801,152300,4115139400,28900,28900,28900,28900,0
20230801,152200,4115139400,28900,28900,28900,28900,0
20230801,152100,4115139400,28900,28900,28900,28900,0
20230801,152000,4115139400,28900,28900,28900,28900,0
20230801,151900,4115139400,28900,28800,28900,28800,629
20230801,151800,4096991700,28850,28800,28850,28750,2032
20230801,151700,4038443700,28800,28750,28800,28600,10971
20230801,151600,3724428200,28750,28650,28750,28650,108
20230801,151500,3721329700,28750,28800,28800,28650,288
20230801,151400,3713046700,28650,28700,28800,28650,138
20230801,151300,3709079300,28750,28750,28800,28750,325
20230801,151200,3699725600,28700,28700,28800,28700,539
20230801,151100,3684225450,28700,28700,28800,28700,251
20230801,151000,3677002450,28700,28850,28850,28700,229
20230801,150900,3670416950,28750,28750,28850,28700,395
20230801,150800,3659044950,28750,28750,28800,28700,661
20230801,150700,3640049050,28700,28750,28750,28700,373
20230801,150600,3629330300,28750,28750,28750,28700,92
20230801,150500,3626686350,28700,28800,28800,28700,163
20230801,150400,3621995500,28800,28800,28800,28800,70
20230801,150300,3619979500,28800,28800,28800,28700,404
20230801,150200,3608353350,28750,28800,28800,28750,573
20230801,150100,3591852300,28800,28750,28800,28750,158
20230801,150000,3587309550,28750,28800,28800,28750,241
20230801,145900,3580374050,28800,28800,28800,28800,61
20230801,145800,3578617250,28800,28800,28800,28700,219
20230801,145700,3572312350,28750,28800,28800,28750,432
20230801,145600,3559886000,28750,28800,28800,28700,124
20230801,145500,3556320100,28800,28800,28800,28800,118
20230801,145400,3552921700,28800,28800,28800,28700,274
20230801,145300,3545040500,28750,28750,28800,28750,163
20230801,145200,3540347450,28750,28700,28800,28700,219
20230801,145100,3534040650,28800,28750,28800,28750,258
20230801,145000,3526611200,28750,28800,28800,28750,415
20230801,144900,3514669800,28750,28800,28800,28750,123
20230801,144800,3511127800,28700,28750,28800,28700,120
20230801,144700,3507674550,28750,28750,28800,28750,1079
20230801,144600,3476647300,28800,28800,28800,28800,426
20230801,144500,3464378500,28800,28750,28800,28750,335
20230801,144400,3454737700,28750,28750,28850,28750,271
20230801,144300,3446938750,28700,28800,28800,28700,1681
20230801,144200,3398577900,28800,28800,28850,28800,710
20230801,144100,3378098400,28800,28800,28900,28800,2472
20230801,144000,3306735600,28800,28700,28850,28700,2151
20230801,143900,3244831150,28750,28700,28750,28650,1096
20230801,143800,3213349900,28700,28450,28700,28450,2812
20230801,143700,3132855400,28550,28550,28550,28450,206
20230801,143600,3126977850,28550,28550,28550,28550,116
20230801,143500,3123666050,28550,28450,28550,28450,107
20230801,143400,3120611900,28400,28500,28600,28400,737
20230801,143300,3099577400,28500,28450,28500,28450,387
20230801,143200,3088567200,28450,28400,28450,28400,573
20230801,143100,3072269000,28400,28400,28400,28400,169
20230801,143000,3067469400,28400,28400,28400,28400,84
20230801,142900,3065083800,28400,28400,28400,28400,143
20230801,142800,3061022600,28400,28400,28400,28350,212
20230801,142700,3055003800,28400,28400,28400,28350,103
20230801,142600,3052079650,28400,28400,28400,28400,127
20230801,142500,3048472850,28400,28400,28400,28350,173
20230801,142400,3043559950,28400,28350,28400,28350,399
20230801,142300,3032248250,28350,28350,28350,28350,145
20230801,142200,3028137500,28350,28350,28350,28350,112
20230801,142100,3024962300,28350,28300,28350,28300,267
20230801,142000,3017400100,28300,28300,28300,28300,199
20230801,141900,3011768400,28300,28250,28300,28250,76
20230801,141800,3009617900,28250,28250,28250,28250,119
20230801,141700,3006256150,28250,28250,28250,28250,73
20230801,141600,3004193900,28250,28300,28300,28250,113
20230801,141500,3000996300,28300,28300,28300,28200,237
20230801,141400,2994290700,28300,28300,28300,28300,48
20230801,141300,2992932300,28300,28200,28300,28200,117
20230801,141200,2989622600,28200,28200,28300,28200,295
20230801,141100,2981294600,28200,28300,28300,28200,331
20230801,141000,2971941450,28250,28300,28300,28250,209
20230801,140900,2966026800,28250,28300,28300,28250,69
20230801,140800,2964074300,28300,28300,28300,28300,99
20230801,140700,2961272600,28300,28250,28300,28200,216
20230801,140600,2955166700,28200,28250,28250,28150,193
20230801,140500,2949725250,28250,28200,28250,28200,120
20230801,140400,2946340250,28200,28200,28200,28200,117
20230801,140300,2943040850,28200,28200,28200,28200,0
20230801,140200,2943040850,28200,28150,28200,28150,246
20230801,140100,2936115650,28150,28100,28150,28100,12
20230801,140000,2935777950,28100,28150,28150,28100,151
20230801,135900,2931534550,28100,28100,28100,28100,15
20230801,135800,2931113050,28100,28100,28100,28100,6
20230801,135700,2930944450,28100,28100,28100,28100,0
20230801,135600,2930944450,28100,28100,28100,28100,28
20230801,135500,2930157650,28050,28050,28050,28050,1
20230801,135400,2930129600,28050,28000,28050,28000,241
20230801,135300,2923370050,28000,28000,28050,28000,15
20230801,135200,2922949700,28050,28050,28050,28050,0
20230801,135100,2922949700,28050,28000,28050,28000,200
20230801,135000,2917349650,28000,28000,28000,28000,50
20230801,134900,2915949650,28000,27900,28000,27900,26
20230801,134800,2915222150,27850,27950,28000,27850,1449
20230801,134700,2874842850,27900,27900,27900,27900,124
20230801,134600,2871383250,27900,27850,27900,27850,24
20230801,134500,2870714500,27850,27850,27850,27800,958
20230801,134400,2844080600,27800,27900,27900,27800,646
20230801,134300,2826073900,27900,27900,27900,27850,1161
20230801,134200,2793730450,27900,28000,28000,27900,1538
20230801,134100,2750783700,27950,28000,28000,27950,742
20230801,134000,2730041850,28000,28150,28150,28000,6034
20230801,133900,2560768300,28200,28150,28200,28100,11
20230801,133800,2560458550,28100,28100,28100,28100,67
20230801,133700,2558575850,28150,28150,28200,28150,16
20230801,133600,2558125150,28150,28150,28150,28150,5
20230801,133500,2557984400,28150,28150,28200,28150,31
20230801,133400,2557111250,28150,28150,28150,28150,18
20230801,133300,2556604550,28150,28100,28150,28100,329
20230801,133200,2547358200,28150,28150,28150,28150,186
20230801,133100,2542122300,28150,28150,28200,28150,402
20230801,133000,2530797500,28200,28200,28200,28200,156
20230801,132900,2526398300,28150,28150,28150,28150,0
20230801,132800,2526398300,28150,28150,28250,28150,20
20230801,132700,2525835200,28100,28200,28200,28100,2
20230801,132600,2525778900,28100,28150,28150,28100,65
20230801,132500,2523951900,28150,28150,28150,28150,731
20230801,132400,2503374250,28200,28200,28200,28200,1
20230801,132300,2503346050,28250,28250,28250,28200,461
20230801,132200,2490344900,28250,28250,28250,28250,0
20230801,132100,2490344900,28250,28200,28250,28200,83
20230801,132000,2488003250,28250,28250,28250,28250,1
20230801,131900,2487975000,28250,28250,28250,28250,2
20230801,131800,2487918500,28300,28300,28300,28300,32
20230801,131700,2487012900,28300,28350,28350,28300,316
20230801,131600,2478069350,28350,28300,28350,28300,7
20230801,131500,2477870950,28300,28300,28300,28300,10
20230801,131400,2477587950,28350,28350,28350,28350,34
20230801,131300,2476624050,28350,28300,28350,28300,521
20230801,131200,2461879650,28300,28300,28300,28200,736
20230801,131100,2441087000,28300,28300,28300,28300,5
20230801,131000,2440945500,28350,28350,28350,28350,11
20230801,130900,2440633650,28300,28300,28300,28300,6
20230801,130800,2440463850,28350,28300,28350,28300,334
20230801,130700,2431011550,28350,28350,28350,28350,6
20230801,130600,2430841450,28350,28350,28350,28350,167
20230801,130500,2426107000,28350,28350,28350,28350,16
20230801,130400,2425653400,28350,28350,28350,28350,22
20230801,130300,2425029700,28350,28450,28450,28350,1043
20230801,130200,2395410800,28450,28400,28450,28400,123
20230801,130100,2391917250,28400,28300,28400,28300,355
20230801,130000,2381842250,28300,28250,28300,28250,207
20230801,125900,2375984950,28250,28200,28250,28200,608
20230801,125800,2358818900,28200,28200,28200,28200,13
20230801,125700,2358452300,28200,28200,28200,28200,4
20230801,125600,2358339500,28150,28250,28250,28150,71
20230801,125500,2356340750,28200,28150,28250,28150,232
20230801,125400,2349797800,28250,28200,28250,28200,835
20230801,125300,2326239700,28250,28250,28250,28250,156
20230801,125200,2321832700,28250,28250,28250,28250,135
20230801,125100,2318018950,28200,28200,28250,28200,13
20230801,125000,2317651800,28200,28200,28200,28200,1
20230801,124900,2317623600,28200,28200,28200,28200,421
20230801,124800,2305751400,28250,28250,28250,28250,124
20230801,124700,2302248400,28200,28250,28250,28200,38
20230801,124600,2301175150,28250,28250,28250,28250,5
20230801,124500,2301033900,28250,28250,28250,28250,0
20230801,124400,2301033900,28250,28250,28250,28250,6
20230801,124300,2300864400,28300,28300,28300,28300,1
20230801,124200,2300836100,28250,28250,28250,28250,65
20230801,124100,2298999850,28250,28250,28250,28250,7
20230801,124000,2298802100,28250,28250,28250,28250,1221
20230801,123900,2264308850,28300,28300,28300,28300,8
20230801,123800,2264082450,28300,28300,28300,28300,1
20230801,123700,2264054150,28300,28250,28300,28250,236
20230801,123600,2257386800,28300,28300,28300,28300,1
20230801,123500,2257358500,28300,28300,28300,28300,5
20230801,123400,2257217000,28350,28350,28350,28200,2597
20230801,123300,2183686900,28250,28300,28350,28250,694
20230801,123200,2164063450,28300,28300,28300,28300,10
20230801,123100,2163780450,28300,28300,28300,28300,200
20230801,123000,2158120450,28300,28250,28300,28250,84
20230801,122900,2155747400,28200,28200,28200,28200,0
20230801,122800,2155747400,28200,28250,28250,28200,231
20230801,122700,2149222900,28200,28200,28200,28200,65
20230801,122600,2147389900,28200,28200,28200,28200,0
20230801,122500,2147389900,28200,28150,28200,28150,264
20230801,122400,2139945150,28150,28150,28150,28150,70
20230801,122300,2137974650,28150,28150,28150,28150,515
20230801,122200,2123477400,28150,28150,28150,28150,18
20230801,122100,2122970700,28150,28150,28150,28150,48
20230801,122000,2121619500,28150,28150,28150,28150,64
20230801,121900,2119817900,28150,28150,28150,28150,13
20230801,121800,2119451950,28150,28150,28150,28150,8
20230801,121700,2119226750,28150,28200,28200,28150,35
20230801,121600,2118241000,28200,28200,28200,28200,6
20230801,121500,2118071800,28200,28200,28200,28200,1
20230801,121400,2118043600,28150,28150,28150,28100,96
20230801,121300,2115341950,28100,28100,28100,28100,12
20230801,121200,2115004750,28150,28150,28150,28150,1
20230801,121100,2114976600,28150,28150,28150,28150,16
20230801,121000,2114526200,28150,28150,28150,28150,129
20230801,120900,2110894850,28150,28150,28150,28150,11
20230801,120800,2110585200,28150,28150,28150,28150,6
20230801,120700,2110416300,28150,28150,28150,28150,6
20230801,120600,2110247400,28150,28150,28150,28150,10
20230801,120500,2109965900,28150,28150,28150,28150,10
20230801,120400,2109684400,28150,28150,28150,28150,23
20230801,120300,2109036950,28150,28150,28150,28150,34
20230801,120200,2108079850,28150,28150,28150,28100,157
20230801,120100,2103661850,28150,28150,28150,28150,85
20230801,120000,2101269100,28150,28150,28150,28150,113
20230801,115900,2098088150,28150,28150,28150,28150,0
20230801,115800,2098088150,28150,28150,28150,28150,0
20230801,115700,2098088150,28150,28100,28150,28100,12
20230801,115600,2097750700,28100,28100,28100,28100,498
20230801,115500,2083756900,28100,28100,28150,28100,537
20230801,115400,2068666900,28100,28100,28100,28100,118
20230801,115300,2065351100,28100,28150,28150,28100,34
20230801,115200,2064395400,28100,28100,28100,28100,0
20230801,115100,2064395400,28100,28150,28150,28100,156
20230801,115000,2060011500,28100,28100,28100,28100,24
20230801,114900,2059337100,28100,28100,28100,28100,4
20230801,114800,2059224700,28100,28050,28150,28050,19
20230801,114700,2058691200,28100,28100,28100,28100,10
20230801,114600,2058410200,28100,28100,28150,28100,356
20230801,114500,2048406550,28050,28050,28050,28050,201
20230801,114400,2042768500,28050,28100,28100,28050,133
20230801,114300,2039037550,28100,28100,28100,28100,0
20230801,114200,2039037550,28100,28100,28100,28050,204
20230801,114100,2033311150,28100,28000,28150,28000,168
20230801,114000,2028605150,28000,28050,28050,28000,430
20230801,113900,2016560100,28050,28050,28050,28050,188
20230801,113800,2011286700,28150,28150,28150,28000,551
20230801,113700,1995778950,28100,28050,28100,28000,400
20230801,113600,1984561000,28100,28000,28100,28000,215
20230801,113500,1978540900,28000,28050,28050,28000,3341
20230801,113400,1884991700,28100,28100,28100,28000,662
20230801,113300,1866419550,28050,28100,28100,28050,522
20230801,113200,1851754550,28100,28100,28100,28050,2937
20230801,113100,1769235600,28150,28150,28150,28150,73
20230801,113000,1767180650,28150,28200,28200,28150,2078
20230801,112900,1708681800,28200,28200,28200,28150,39
20230801,112800,1707582050,28200,28200,28250,28200,1048
20230801,112700,1678028300,28250,28250,28250,28200,1222
20230801,112600,1643566800,28250,28200,28250,28200,101
20230801,112500,1640718550,28200,28200,28200,28200,0
20230801,112400,1640718550,28200,28200,28200,28200,1113
20230801,112300,1609331950,28200,28200,28200,28200,136
20230801,112200,1605496750,28200,28250,28250,28200,179
20230801,112100,1600446400,28250,28250,28250,28250,28
20230801,112000,1599655400,28250,28350,28350,28250,1904
20230801,111900,1545821300,28350,28350,28350,28350,4
20230801,111800,1545707900,28300,28300,28300,28300,2
20230801,111700,1545651300,28400,28400,28400,28400,0
20230801,111600,1545651300,28400,28400,28400,28400,0
20230801,111500,1545651300,28400,28400,28400,28400,238
20230801,111400,1538892100,28350,28350,28350,28350,33
20230801,111300,1537956550,28400,28400,28400,28400,25
20230801,111200,1537246550,28350,28300,28400,28300,605
20230801,111100,1520099550,28250,28350,28350,28250,1583
20230801,111000,1475329750,28350,28350,28350,28350,1
20230801,110900,1475301400,28300,28350,28350,28300,272
20230801,110800,1467600200,28350,28350,28350,28350,28
20230801,110700,1466806400,28350,28450,28450,28350,3915
20230801,110600,1355669550,28450,28450,28450,28450,1127
20230801,110500,1323606400,28450,28450,28450,28450,0
20230801,110400,1323606400,28450,28500,28500,28450,859
20230801,110300,1299162600,28550,28550,28550,28550,0
20230801,110200,1299162600,28550,28500,28550,28500,301
20230801,110100,1290579100,28550,28550,28550,28550,0
20230801,110000,1290579100,28550,28550,28550,28550,2
20230801,105900,1290522000,28550,28550,28550,28550,100
20230801,105800,1287667000,28600,28550,28600,28500,412
20230801,105700,1275900050,28550,28450,28550,28450,1543
20230801,105600,1231956650,28450,28500,28500,28450,925
20230801,105500,1205606200,28550,28550,28550,28550,219
20230801,105400,1199353750,28550,28550,28600,28500,630
20230801,105300,1181381400,28600,28550,28600,28550,132
20230801,105200,1177607800,28550,28550,28550,28550,200
20230801,105100,1171897800,28550,28550,28550,28550,34
20230801,105000,1170927100,28550,28550,28550,28550,5
20230801,104900,1170784350,28550,28600,28600,28550,21
20230801,104800,1170184000,28600,28600,28600,28600,199
20230801,104700,1164492600,28600,28550,28600,28550,21
20230801,104600,1163893000,28600,28500,28600,28500,539
20230801,104500,1148478100,28550,28550,28550,28500,206
20230801,104400,1142596850,28650,28600,28650,28600,1052
20230801,104300,1112509550,28550,28550,28550,28550,501
20230801,104200,1098206000,28550,28550,28550,28550,206
20230801,104100,1092324700,28550,28550,28550,28550,1695
20230801,104000,1043932450,28550,28550,28550,28500,538
20230801,103900,1028578200,28500,28500,28500,28500,368
20230801,103800,1018090200,28450,28450,28450,28450,6
20230801,103700,1017919500,28450,28450,28450,28450,8
20230801,103600,1017691900,28500,28500,28500,28450,335
20230801,103500,1008144450,28400,28500,28500,28400,689
20230801,103400,988543450,28500,28500,28500,28500,300
20230801,103300,979993450,28450,28500,28500,28450,332
20230801,103200,970541450,28550,28550,28550,28550,30
20230801,103100,969684950,28550,28450,28550,28450,1150
20230801,103000,936924950,28500,28500,28500,28500,672
20230801,102900,917772950,28550,28550,28550,28550,29
20230801,102800,916945000,28550,28600,28600,28550,432
20230801,102700,904606400,28550,28550,28550,28550,200
20230801,102600,898896400,28550,28550,28550,28550,371
20230801,102500,888304350,28550,28600,28600,28550,232
20230801,102400,881677600,28550,28550,28600,28550,939
20230801,102300,854842200,28600,28600,28600,28600,0
20230801,102200,854842200,28600,28600,28700,28600,464
20230801,102100,841553450,28600,28500,28600,28500,404
20230801,102000,830029050,28500,28500,28500,28500,1
20230801,101900,830000550,28550,28550,28550,28550,2587
20230801,101800,756141700,28600,28650,28650,28600,93
20230801,101700,753481850,28650,28650,28650,28650,3
20230801,101600,753395900,28700,28700,28700,28700,106
20230801,101500,750353700,28700,28700,28700,28700,0
20230801,101400,750353700,28700,28700,28700,28700,2
20230801,101300,750296300,28750,28600,28750,28550,2632
20230801,101200,675003500,28600,28600,28600,28600,745
20230801,101100,653696500,28550,28550,28550,28550,100
20230801,101000,650841500,28500,28600,28600,28500,45
20230801,100900,649557450,28550,28550,28550,28550,114
20230801,100800,646302750,28550,28550,28550,28550,110
20230801,100700,643162250,28550,28550,28550,28550,1
20230801,100600,643133700,28550,28550,28550,28550,50
20230801,100500,641706200,28550,28550,28550,28550,0
20230801,100400,641706200,28550,28600,28600,28550,28
20230801,100300,640906750,28600,28600,28600,28500,277
20230801,100200,633002150,28500,28500,28500,28500,80
20230801,100100,630722150,28600,28550,28600,28550,453
20230801,100000,617788950,28550,28650,28650,28500,295
20230801,095900,609359700,28700,28700,28700,28700,500
20230801,095800,595009700,28700,28650,28700,28650,104
20230801,095700,592030050,28650,28650,28650,28650,73
20230801,095600,589938600,28650,28650,28650,28650,1
20230801,095500,589909950,28650,28650,28650,28600,173
20230801,095400,584955000,28600,28600,28600,28600,415
20230801,095300,573086000,28600,28500,28600,28500,976
20230801,095200,545179350,28500,28550,28550,28500,130
20230801,095100,541468350,28550,28500,28550,28500,1863
20230801,095000,488354550,28550,28550,28550,28550,10
20230801,094900,488069050,28550,28550,28550,28550,1
20230801,094800,488040500,28500,28500,28550,28500,306
20230801,094700,479319250,28550,28550,28550,28550,359
20230801,094600,469069800,28550,28600,28600,28550,182
20230801,094500,463865650,28550,28600,28600,28550,98
20230801,094400,461063250,28600,28600,28600,28550,24
20230801,094300,460377000,28600,28600,28600,28600,38
20230801,094200,459290200,28600,28550,28600,28550,44
20230801,094100,458031900,28550,28550,28550,28550,20
20230801,094000,457460900,28550,28600,28600,28550,434
20230801,093900,445069700,28600,28600,28600,28600,23
20230801,093800,444411900,28600,28600,28700,28600,914
20230801,093700,418271000,28600,28600,28700,28600,153
20230801,093600,413891800,28600,28650,28650,28600,180
20230801,093500,408743750,28600,28600,28600,28600,95
20230801,093400,406026750,28600,28650,28650,28600,410
20230801,093300,394284450,28700,28700,28700,28700,46
20230801,093200,392964250,28700,28750,28800,28700,376
20230801,093100,382172900,28750,28750,28750,28750,140
20230801,093000,378147900,28750,28850,28850,28700,966
20230801,092900,350400000,28850,28750,28850,28700,640
20230801,092800,331968650,28750,28700,28750,28700,500
20230801,092700,317613650,28700,28800,28800,28700,361
20230801,092600,307241300,28850,28750,28850,28750,892
20230801,092500,281586100,28800,28800,28800,28800,230
20230801,092400,274962100,28800,28800,28800,28800,0
20230801,092300,274962100,28800,28850,28850,28750,266
20230801,092200,267299100,28800,28750,28800,28750,94
20230801,092100,264592150,28750,28750,28750,28750,0
20230801,092000,264592150,28750,28750,28750,28750,178
20230801,091900,259474650,28750,28750,28750,28700,50
20230801,091800,258037450,28750,28750,28800,28750,193
20230801,091700,252487450,28750,28800,28800,28750,508
20230801,091600,237875400,28850,28700,28850,28700,568
20230801,091500,221557450,28700,28700,28700,28700,380
20230801,091400,210651450,28650,28700,28700,28650,64
20230801,091300,208815700,28700,28600,28700,28600,232
20230801,091200,202164050,28600,28650,28650,28600,118
20230801,091100,198786750,28600,28600,28600,28600,128
20230801,091000,195125950,28600,28650,28650,28550,67
20230801,090900,193212150,28550,28650,28650,28550,168
20230801,090800,188415650,28650,28650,28650,28500,369
20230801,090700,177882100,28500,28500,28750,28500,227
20230801,090600,171378950,28500,28500,28500,28400,1513
20230801,090500,128399650,28500,28650,28650,28500,1780
20230801,090400,77556300,28650,28750,28750,28650,356
20230801,090300,67343700,28700,28900,28900,28700,629
20230801,090200,49260650,28800,28800,28800,28700,265
20230801,090100,41638450,28800,28900,28950,28700,1009
20230801,090000,12529050,28700,28950,28950,28700,430