KissMeData/033240/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,190800,3345938600,27950,27950,27950,27950,3335
20230802,190700,3345938600,27950,27950,27950,27950,0
20230802,190600,3345938600,27950,27950,27950,27950,0
20230802,190500,3345938600,27950,27950,27950,27950,0
20230802,190400,3345938600,27950,27950,27950,27950,0
20230802,190300,3345938600,27950,27950,27950,27950,0
20230802,190200,3345938600,27950,27950,27950,27950,0
20230802,190100,3345938600,27950,27950,27950,27950,0
20230802,190000,3345938600,27950,27950,27950,27950,0
20230802,185900,3345938600,27950,27950,27950,27950,0
20230802,185800,3345938600,27950,27950,27950,27950,0
20230802,185700,3345938600,27950,27950,27950,27950,0
20230802,185600,3345938600,27950,27950,27950,27950,0
20230802,185500,3345938600,27950,27950,27950,27950,0
20230802,185400,3345938600,27950,27950,27950,27950,0
20230802,185300,3345938600,27950,27950,27950,27950,0
20230802,185200,3345938600,27950,27950,27950,27950,0
20230802,185100,3345938600,27950,27950,27950,27950,0
20230802,185000,3345938600,27950,27950,27950,27950,0
20230802,184900,3345938600,27950,27950,27950,27950,0
20230802,184800,3345938600,27950,27950,27950,27950,0
20230802,184700,3345938600,27950,27950,27950,27950,0
20230802,184600,3345938600,27950,27950,27950,27950,0
20230802,184500,3345938600,27950,27950,27950,27950,0
20230802,184400,3345938600,27950,27950,27950,27950,0
20230802,184300,3345938600,27950,27950,27950,27950,0
20230802,184200,3345938600,27950,27950,27950,27950,0
20230802,184100,3345938600,27950,27950,27950,27950,0
20230802,184000,3345938600,27950,27950,27950,27950,0
20230802,183900,3345938600,27950,27950,27950,27950,0
20230802,183800,3345938600,27950,27950,27950,27950,3335
20230802,183700,3345938600,27950,27950,27950,27950,0
20230802,183600,3345938600,27950,27950,27950,27950,0
20230802,183500,3345938600,27950,27950,27950,27950,0
20230802,183400,3345938600,27950,27950,27950,27950,0
20230802,183300,3345938600,27950,27950,27950,27950,0
20230802,183200,3345938600,27950,27950,27950,27950,0
20230802,183100,3345938600,27950,27950,27950,27950,0
20230802,183000,3345938600,27950,27950,27950,27950,0
20230802,182900,3345938600,27950,27950,27950,27950,0
20230802,182800,3345938600,27950,27950,27950,27950,0
20230802,182700,3345938600,27950,27950,27950,27950,0
20230802,182600,3345938600,27950,27950,27950,27950,0
20230802,182500,3345938600,27950,27950,27950,27950,0
20230802,182400,3345938600,27950,27950,27950,27950,0
20230802,182300,3345938600,27950,27950,27950,27950,0
20230802,182200,3345938600,27950,27950,27950,27950,0
20230802,182100,3345938600,27950,27950,27950,27950,0
20230802,182000,3345938600,27950,27950,27950,27950,0
20230802,181900,3345938600,27950,27950,27950,27950,0
20230802,181800,3345938600,27950,27950,27950,27950,0
20230802,181700,3345938600,27950,27950,27950,27950,0
20230802,181600,3345938600,27950,27950,27950,27950,0
20230802,181500,3345938600,27950,27950,27950,27950,0
20230802,181400,3345938600,27950,27950,27950,27950,0
20230802,181300,3345938600,27950,27950,27950,27950,0
20230802,181200,3345938600,27950,27950,27950,27950,0
20230802,181100,3345938600,27950,27950,27950,27950,0
20230802,181000,3345938600,27950,27950,27950,27950,0
20230802,180900,3345938600,27950,27950,27950,27950,0
20230802,180800,3345938600,27950,27950,27950,27950,3335
20230802,180700,3345938600,27950,27950,27950,27950,0
20230802,180600,3345938600,27950,27950,27950,27950,0
20230802,180500,3345938600,27950,27950,27950,27950,0
20230802,180400,3345938600,27950,27950,27950,27950,0
20230802,180300,3345938600,27950,27950,27950,27950,0
20230802,180200,3345938600,27950,27950,27950,27950,0
20230802,180100,3345938600,27950,27950,27950,27950,0
20230802,180000,3345938600,27950,27950,27950,27950,0
20230802,175900,3345938600,27950,27950,27950,27950,0
20230802,175800,3345938600,27950,27950,27950,27950,0
20230802,175700,3345938600,27950,27950,27950,27950,0
20230802,175600,3345938600,27950,27950,27950,27950,0
20230802,175500,3345938600,27950,27950,27950,27950,0
20230802,175400,3345938600,27950,27950,27950,27950,0
20230802,175300,3345938600,27950,27950,27950,27950,0
20230802,175200,3345938600,27950,27950,27950,27950,0
20230802,175100,3345938600,27950,27950,27950,27950,0
20230802,175000,3345938600,27950,27950,27950,27950,0
20230802,174900,3345938600,27950,27950,27950,27950,0
20230802,174800,3345938600,27950,27950,27950,27950,0
20230802,174700,3345938600,27950,27950,27950,27950,0
20230802,174600,3345938600,27950,27950,27950,27950,0
20230802,174500,3345938600,27950,27950,27950,27950,0
20230802,174400,3345938600,27950,27950,27950,27950,0
20230802,174300,3345938600,27950,27950,27950,27950,0
20230802,174200,3345938600,27950,27950,27950,27950,0
20230802,174100,3345938600,27950,27950,27950,27950,0
20230802,174000,3345938600,27950,27950,27950,27950,0
20230802,173900,3345938600,27950,27950,27950,27950,0
20230802,173800,3345938600,27950,27950,27950,27950,3335
20230802,173700,3345938600,27950,27950,27950,27950,0
20230802,173600,3345938600,27950,27950,27950,27950,0
20230802,173500,3345938600,27950,27950,27950,27950,0
20230802,173400,3345938600,27950,27950,27950,27950,0
20230802,173300,3345938600,27950,27950,27950,27950,0
20230802,173200,3345938600,27950,27950,27950,27950,0
20230802,173100,3345938600,27950,27950,27950,27950,0
20230802,173000,3345938600,27950,27950,27950,27950,0
20230802,172900,3345938600,27950,27950,27950,27950,0
20230802,172800,3345938600,27950,27950,27950,27950,0
20230802,172700,3345938600,27950,27950,27950,27950,0
20230802,172600,3345938600,27950,27950,27950,27950,0
20230802,172500,3345938600,27950,27950,27950,27950,0
20230802,172400,3345938600,27950,27950,27950,27950,0
20230802,172300,3345938600,27950,27950,27950,27950,0
20230802,172200,3345938600,27950,27950,27950,27950,0
20230802,172100,3345938600,27950,27950,27950,27950,0
20230802,172000,3345938600,27950,27950,27950,27950,0
20230802,171900,3345938600,27950,27950,27950,27950,0
20230802,171800,3345938600,27950,27950,27950,27950,0
20230802,171700,3345938600,27950,27950,27950,27950,0
20230802,171600,3345938600,27950,27950,27950,27950,0
20230802,171500,3345938600,27950,27950,27950,27950,0
20230802,171400,3345938600,27950,27950,27950,27950,0
20230802,171300,3345938600,27950,27950,27950,27950,0
20230802,171200,3345938600,27950,27950,27950,27950,0
20230802,171100,3345938600,27950,27950,27950,27950,0
20230802,171000,3345938600,27950,27950,27950,27950,0
20230802,170900,3345938600,27950,27950,27950,27950,0
20230802,170800,3345938600,27950,27950,27950,27950,3335
20230802,170700,3345938600,27950,27950,27950,27950,0
20230802,170600,3345938600,27950,27950,27950,27950,0
20230802,170500,3345938600,27950,27950,27950,27950,0
20230802,170400,3345938600,27950,27950,27950,27950,0
20230802,170300,3345938600,27950,27950,27950,27950,0
20230802,170200,3345938600,27950,27950,27950,27950,0
20230802,170100,3345938600,27950,27950,27950,27950,0
20230802,170000,3345938600,27950,27950,27950,27950,0
20230802,165900,3345938600,27950,27950,27950,27950,0
20230802,165800,3345938600,27950,27950,27950,27950,0
20230802,165700,3345938600,27950,27950,27950,27950,0
20230802,165600,3345938600,27950,27950,27950,27950,0
20230802,165500,3345938600,27950,27950,27950,27950,0
20230802,165400,3345938600,27950,27950,27950,27950,0
20230802,165300,3345938600,27950,27950,27950,27950,0
20230802,165200,3345938600,27950,27950,27950,27950,0
20230802,165100,3345938600,27950,27950,27950,27950,0
20230802,165000,3345938600,27950,27950,27950,27950,0
20230802,164900,3345938600,27950,27950,27950,27950,0
20230802,164800,3345938600,27950,27950,27950,27950,0
20230802,164700,3345938600,27950,27950,27950,27950,0
20230802,164600,3345938600,27950,27950,27950,27950,0
20230802,164500,3345938600,27950,27950,27950,27950,0
20230802,164400,3345938600,27950,27950,27950,27950,0
20230802,164300,3345938600,27950,27950,27950,27950,0
20230802,164200,3345938600,27950,27950,27950,27950,0
20230802,164100,3345938600,27950,27950,27950,27950,0
20230802,164000,3345938600,27950,27950,27950,27950,0
20230802,163900,3345938600,27950,27950,27950,27950,0
20230802,163800,3345938600,27950,27950,27950,27950,3335
20230802,163700,3345938600,27950,27950,27950,27950,0
20230802,163600,3345938600,27950,27950,27950,27950,0
20230802,163500,3345938600,27950,27950,27950,27950,0
20230802,163400,3345938600,27950,27950,27950,27950,0
20230802,163300,3345938600,27950,27950,27950,27950,0
20230802,163200,3345938600,27950,27950,27950,27950,0
20230802,163100,3345938600,27950,27950,27950,27950,0
20230802,163000,3345938600,27950,27950,27950,27950,0
20230802,162900,3345938600,27950,27950,27950,27950,0
20230802,162800,3345938600,27950,27950,27950,27950,0
20230802,162700,3345938600,27950,27950,27950,27950,0
20230802,162600,3345938600,27950,27950,27950,27950,0
20230802,162500,3345938600,27950,27950,27950,27950,0
20230802,162400,3345938600,27950,27950,27950,27950,0
20230802,162300,3345938600,27950,27950,27950,27950,0
20230802,162200,3345938600,27950,27950,27950,27950,0
20230802,162100,3345938600,27950,27950,27950,27950,0
20230802,162000,3345938600,27950,27950,27950,27950,0
20230802,161900,3345938600,27950,27950,27950,27950,0
20230802,161800,3345938600,27950,27950,27950,27950,0
20230802,161700,3345938600,27950,27950,27950,27950,0
20230802,161600,3345938600,27950,27950,27950,27950,0
20230802,161500,3345938600,27950,27950,27950,27950,0
20230802,161400,3345938600,27950,27950,27950,27950,0
20230802,161300,3345938600,27950,27950,27950,27950,0
20230802,161200,3345938600,27950,27950,27950,27950,0
20230802,161100,3345938600,27950,27950,27950,27950,0
20230802,161000,3345938600,27950,27950,27950,27950,0
20230802,160900,3345938600,27950,27950,27950,27950,0
20230802,160800,3345938600,27950,27950,27950,27950,3335
20230802,160700,3345938600,27950,27950,27950,27950,0
20230802,160600,3345938600,27950,27950,27950,27950,0
20230802,160500,3345938600,27950,27950,27950,27950,0
20230802,160400,3345938600,27950,27950,27950,27950,0
20230802,160300,3345938600,27950,27950,27950,27950,0
20230802,160200,3345938600,27950,27950,27950,27950,0
20230802,160100,3345938600,27950,27950,27950,27950,0
20230802,160000,3345938600,27950,27950,27950,27950,0
20230802,155900,3345938600,27950,27950,27950,27950,0
20230802,155800,3345938600,27950,27950,27950,27950,0
20230802,155700,3345938600,27950,27950,27950,27950,0
20230802,155600,3345938600,27950,27950,27950,27950,0
20230802,155500,3345938600,27950,27950,27950,27950,0
20230802,155400,3345938600,27950,27950,27950,27950,0
20230802,155300,3345938600,27950,27950,27950,27950,0
20230802,155200,3345938600,27950,27950,27950,27950,0
20230802,155100,3345938600,27950,27950,27950,27950,0
20230802,155000,3345938600,27950,27950,27950,27950,0
20230802,154900,3345938600,27950,27950,27950,27950,0
20230802,154800,3345938600,27950,27950,27950,27950,0
20230802,154700,3345938600,27950,27950,27950,27950,0
20230802,154600,3345938600,27950,27950,27950,27950,0
20230802,154500,3345938600,27950,27950,27950,27950,0
20230802,154400,3345938600,27950,27950,27950,27950,0
20230802,154300,3345938600,27950,27950,27950,27950,0
20230802,154200,3345938600,27950,27950,27950,27950,0
20230802,154100,3345938600,27950,27950,27950,27950,0
20230802,154000,3345938600,27950,27950,27950,27950,0
20230802,153900,3345938600,27950,27950,27950,27950,0
20230802,153800,3345938600,27950,27950,27950,27950,3335
20230802,153700,3345938600,27950,27950,27950,27950,0
20230802,153600,3345938600,27950,27950,27950,27950,0
20230802,153500,3345938600,27950,27950,27950,27950,0
20230802,153400,3345938600,27950,27950,27950,27950,0
20230802,153300,3345938600,27950,27950,27950,27950,0
20230802,153200,3345938600,27950,27950,27950,27950,0
20230802,153100,3345938600,27950,27950,27950,27950,0
20230802,153000,3345938600,27950,27950,27950,27950,3335
20230802,152900,3252725350,28150,28150,28150,28150,0
20230802,152800,3252725350,28150,28150,28150,28150,0
20230802,152700,3252725350,28150,28150,28150,28150,0
20230802,152600,3252725350,28150,28150,28150,28150,0
20230802,152500,3252725350,28150,28150,28150,28150,0
20230802,152400,3252725350,28150,28150,28150,28150,0
20230802,152300,3252725350,28150,28150,28150,28150,0
20230802,152200,3252725350,28150,28150,28150,28150,0
20230802,152100,3252725350,28150,28150,28150,28150,0
20230802,152000,3252725350,28150,28150,28150,28150,0
20230802,151900,3252725350,28150,27900,28150,27900,1060
20230802,151800,3222930550,28050,28000,28050,27900,1966
20230802,151700,3167974800,28000,28000,28050,27950,256
20230802,151600,3160803150,28000,28000,28050,27950,931
20230802,151500,3134770300,28000,28150,28150,28000,953
20230802,151400,3108065000,28100,28150,28150,28100,96
20230802,151300,3105362700,28150,28150,28150,28100,176
20230802,151200,3100411150,28100,28200,28200,28100,85
20230802,151100,3098020650,28100,28100,28150,28050,173
20230802,151000,3093154050,28100,28050,28150,28050,225
20230802,150900,3086830200,28100,28100,28150,28100,206
20230802,150800,3081037650,28050,28100,28100,28050,109
20230802,150700,3077975450,28100,28100,28150,28050,219
20230802,150600,3071817350,28150,28150,28150,28100,69
20230802,150500,3069878000,28150,28100,28150,28100,200
20230802,150400,3064252100,28150,28150,28150,28150,131
20230802,150300,3060564450,28100,28100,28150,28050,75
20230802,150200,3058456250,28100,28150,28150,28100,416
20230802,150100,3046760000,28100,28100,28100,28100,159
20230802,150000,3042292100,28100,28100,28150,28100,227
20230802,145900,3035910250,28200,28150,28200,28150,156
20230802,145800,3031514300,28150,28150,28150,28150,85
20230802,145700,3029121550,28150,28150,28150,28150,38
20230802,145600,3028051850,28150,28250,28250,28150,74
20230802,145500,3025966650,28150,28150,28300,28100,2651
20230802,145400,2951257600,27950,28050,28050,27950,1843
20230802,145300,2899641450,28050,28050,28050,28050,259
20230802,145200,2892376500,28000,28000,28000,28000,0
20230802,145100,2892376500,28000,28000,28050,28000,108
20230802,145000,2889351500,28000,28050,28050,28000,440
20230802,144900,2877029450,28100,28100,28100,28000,102
20230802,144800,2874167350,28000,28050,28050,28000,864
20230802,144700,2849973900,28050,28050,28050,28050,39
20230802,144600,2848879950,28050,28100,28100,28000,986
20230802,144500,2821231250,28100,28100,28100,28100,56
20230802,144400,2819657650,28150,28150,28150,28100,599
20230802,144300,2802824700,28150,28150,28150,28150,77
20230802,144200,2800657150,28150,28150,28150,28150,94
20230802,144100,2798011050,28150,28150,28150,28150,60
20230802,144000,2796322050,28150,28250,28250,28100,465
20230802,143900,2783225100,28250,28300,28300,28250,25
20230802,143800,2782517850,28200,28250,28250,28200,150
20230802,143700,2778283050,28250,28250,28250,28250,58
20230802,143600,2776644550,28300,28300,28300,28300,39
20230802,143500,2775540850,28150,28250,28250,28150,133
20230802,143400,2771789900,28250,28250,28250,28250,47
20230802,143300,2770462150,28200,28250,28250,28200,394
20230802,143200,2759349500,28250,28250,28250,28250,86
20230802,143100,2756920000,28250,28250,28250,28250,61
20230802,143000,2755196750,28200,28200,28200,28200,89
20230802,142900,2752686950,28200,28200,28200,28200,77
20230802,142800,2750515550,28200,28200,28200,28200,56
20230802,142700,2748936350,28200,28200,28200,28200,74
20230802,142600,2746849550,28250,28250,28250,28200,81
20230802,142500,2744564250,28250,28300,28300,28200,122
20230802,142400,2741116550,28200,28250,28300,28200,169
20230802,142300,2736345950,28250,28200,28250,28200,75
20230802,142200,2734228450,28200,28200,28200,28200,70
20230802,142100,2732254450,28200,28200,28200,28150,127
20230802,142000,2728674900,28200,28150,28200,28100,74
20230802,141900,2726588250,28150,28150,28200,28150,86
20230802,141800,2724165100,28150,28150,28150,28150,50
20230802,141700,2722757600,28200,28200,28200,28100,113
20230802,141600,2719576900,28100,28200,28200,28050,89
20230802,141500,2717072950,28200,28200,28200,28100,127
20230802,141400,2713495250,28200,28100,28200,28100,16
20230802,141300,2713044850,28100,28200,28200,28100,127
20230802,141200,2709469250,28200,28100,28200,28100,27
20230802,141100,2708709250,28100,28200,28250,28100,119
20230802,141000,2705363000,28200,28250,28250,28100,33
20230802,140900,2704434300,28100,28150,28250,28100,212
20230802,140800,2698461600,28150,28250,28250,28100,140
20230802,140700,2694513500,28250,28250,28250,28250,68
20230802,140600,2692592500,28250,28250,28250,28250,70
20230802,140500,2690615000,28250,28200,28250,28150,99
20230802,140400,2687819950,28200,28250,28250,28200,16
20230802,140300,2687368500,28150,28250,28250,28000,802
20230802,140200,2664838250,28250,28250,28250,28250,92
20230802,140100,2662239250,28200,28200,28200,28200,81
20230802,140000,2659955050,28200,28200,28200,28200,70
20230802,135900,2657981050,28200,28200,28200,28100,295
20230802,135800,2649662150,28200,28100,28200,28100,173
20230802,135700,2644793550,28200,28150,28200,28150,126
20230802,135600,2641245500,28100,28150,28150,28100,36
20230802,135500,2640232950,28150,28150,28150,28150,135
20230802,135400,2636432700,28150,28100,28150,28100,152
20230802,135300,2632161450,28100,28100,28100,28050,201
20230802,135200,2626518350,28050,28050,28050,28050,0
20230802,135100,2626518350,28050,28150,28150,28050,34
20230802,135000,2625562050,28150,28050,28150,28050,126
20230802,134900,2622017450,28050,28050,28050,28050,61
20230802,134800,2620306400,28050,28000,28050,28000,150
20230802,134700,2616102500,28000,28050,28050,28000,238
20230802,134600,2609436600,28050,27950,28050,27950,201
20230802,134500,2603818550,27950,28000,28000,27950,1747
20230802,134400,2554973850,27950,28000,28050,27950,837
20230802,134300,2531540050,28000,28000,28000,28000,547
20230802,134200,2516224050,28000,27950,28000,27950,21
20230802,134100,2515637050,27950,27950,27950,27950,584
20230802,134000,2499314250,27950,28000,28050,27950,1687
20230802,133900,2452113200,28000,28000,28100,28000,1610
20230802,133800,2407025400,28000,28050,28050,28000,971
20230802,133700,2379824700,28050,28050,28100,28050,176
20230802,133600,2374887850,28050,28050,28050,28050,389
20230802,133500,2363976400,28050,28050,28050,28050,38
20230802,133400,2362910500,28050,28050,28050,28050,2053
20230802,133300,2305323850,28050,28050,28050,28050,139
20230802,133200,2301424900,28100,28100,28100,28100,538
20230802,133100,2286307100,28100,28200,28200,28100,254
20230802,133000,2279167800,28200,28100,28200,28100,180
20230802,132900,2274091900,28100,28150,28150,28100,244
20230802,132800,2267235450,28150,28150,28150,28150,411
20230802,132700,2255665800,28150,28200,28250,28150,259
20230802,132600,2248369850,28200,28200,28200,28200,73
20230802,132500,2246311250,28200,28250,28250,28200,479
20230802,132400,2232801550,28250,28300,28300,28250,58
20230802,132300,2231162100,28300,28300,28300,28300,58
20230802,132200,2229520700,28300,28300,28300,28300,76
20230802,132100,2227369900,28300,28300,28300,28300,39
20230802,132000,2226266200,28300,28300,28300,28150,323
20230802,131900,2217162900,28300,28300,28300,28300,160
20230802,131800,2212634900,28300,28200,28300,28200,2
20230802,131700,2212578400,28200,28300,28300,28200,427
20230802,131600,2200535100,28300,28300,28300,28250,352
20230802,131500,2190577800,28300,28300,28300,28300,213
20230802,131400,2184549900,28300,28300,28300,28300,0
20230802,131300,2184549900,28300,28300,28300,28300,2
20230802,131200,2184493300,28300,28300,28300,28300,58
20230802,131100,2182851900,28300,28300,28300,28300,87
20230802,131000,2180389800,28250,28250,28250,28250,1
20230802,130900,2180361550,28250,28250,28250,28250,603
20230802,130800,2163326800,28300,28300,28300,28300,247
20230802,130700,2156336700,28300,28300,28300,28300,0
20230802,130600,2156336700,28300,28300,28300,28300,51
20230802,130500,2154893400,28300,28350,28350,28300,39
20230802,130400,2153787800,28350,28350,28350,28350,160
20230802,130300,2149251800,28350,28350,28350,28350,78
20230802,130200,2147040500,28350,28350,28350,28350,67
20230802,130100,2145141050,28350,28350,28350,28350,127
20230802,130000,2141540600,28350,28350,28350,28350,88
20230802,125900,2139045800,28300,28300,28300,28300,0
20230802,125800,2139045800,28300,28350,28350,28300,2259
20230802,125700,2075111300,28300,28350,28350,28300,41
20230802,125600,2073949950,28350,28350,28350,28350,98
20230802,125500,2071171650,28350,28400,28400,28350,67
20230802,125400,2069271250,28400,28400,28400,28400,113
20230802,125300,2066062050,28400,28400,28400,28400,57
20230802,125200,2064443250,28400,28400,28400,28400,83
20230802,125100,2062086050,28400,28400,28400,28400,88
20230802,125000,2059586850,28400,28400,28400,28400,57
20230802,124900,2057968050,28400,28300,28400,28300,61
20230802,124800,2056238700,28350,28400,28400,28350,87
20230802,124700,2053769400,28400,28400,28400,28400,21
20230802,124600,2053173000,28350,28350,28350,28350,270
20230802,124500,2045518500,28350,28400,28400,28350,420
20230802,124400,2033610550,28400,28400,28400,28400,19
20230802,124300,2033070950,28400,28400,28400,28400,147
20230802,124200,2028896150,28400,28450,28450,28400,428
20230802,124100,2016723500,28450,28450,28450,28450,2
20230802,124000,2016666600,28400,28400,28400,28400,0
20230802,123900,2016666600,28400,28400,28400,28400,0
20230802,123800,2016666600,28400,28400,28400,28400,0
20230802,123700,2016666600,28400,28400,28400,28400,0
20230802,123600,2016666600,28400,28400,28400,28400,59
20230802,123500,2014991000,28400,28400,28400,28350,120
20230802,123400,2011584000,28400,28400,28400,28400,59
20230802,123300,2009908400,28400,28400,28400,28400,57
20230802,123200,2008289600,28400,28450,28450,28400,134
20230802,123100,2004483050,28450,28450,28450,28450,60
20230802,123000,2002776050,28450,28450,28450,28450,62
20230802,122900,2001012150,28450,28450,28450,28450,269
20230802,122800,1993359100,28400,28400,28400,28400,20
20230802,122700,1992791100,28350,28350,28350,28350,0
20230802,122600,1992791100,28350,28350,28350,28350,2
20230802,122500,1992734400,28350,28350,28350,28350,32
20230802,122400,1991827200,28350,28350,28350,28350,981
20230802,122300,1964015850,28350,28350,28350,28350,0
20230802,122200,1964015850,28350,28400,28400,28350,105
20230802,122100,1961034100,28400,28400,28400,28400,1368
20230802,122000,1922182900,28400,28400,28400,28400,0
20230802,121900,1922182900,28400,28400,28400,28400,0
20230802,121800,1922182900,28400,28450,28450,28400,339
20230802,121700,1912553350,28450,28450,28450,28450,39
20230802,121600,1911443800,28450,28500,28500,28450,203
20230802,121500,1905667450,28500,28500,28500,28500,58
20230802,121400,1904014450,28500,28500,28500,28500,77
20230802,121300,1901819950,28500,28500,28500,28500,58
20230802,121200,1900166950,28500,28500,28500,28500,33
20230802,121100,1899226450,28500,28550,28550,28500,105
20230802,121000,1896230050,28550,28550,28550,28550,59
20230802,120900,1894545600,28550,28550,28550,28550,57
20230802,120800,1892918250,28550,28500,28550,28500,40
20230802,120700,1891777200,28500,28500,28500,28500,139
20230802,120600,1887815700,28500,28500,28500,28500,0
20230802,120500,1887815700,28500,28500,28500,28500,63
20230802,120400,1886020200,28500,28550,28550,28500,161
20230802,120300,1881428700,28550,28550,28550,28550,65
20230802,120200,1879572950,28550,28550,28550,28550,57
20230802,120100,1877945600,28550,28500,28550,28500,156
20230802,120000,1873492150,28500,28450,28500,28450,20
20230802,115900,1872922200,28450,28500,28500,28450,3
20230802,115800,1872836750,28500,28550,28550,28500,100
20230802,115700,1869984700,28500,28500,28500,28500,414
20230802,115600,1858185700,28450,28450,28450,28450,0
20230802,115500,1858185700,28450,28450,28450,28450,1
20230802,115400,1858157250,28500,28500,28500,28500,58
20230802,115300,1856504250,28500,28450,28500,28450,271
20230802,115200,1848792200,28400,28450,28450,28400,202
20230802,115100,1843052800,28450,28450,28450,28450,149
20230802,115000,1838813750,28450,28450,28450,28450,63
20230802,114900,1837021400,28450,28450,28450,28450,19
20230802,114800,1836480850,28450,28450,28450,28450,989
20230802,114700,1808343800,28450,28500,28500,28450,1667
20230802,114600,1760838600,28500,28500,28500,28500,100
20230802,114500,1757988600,28500,28550,28550,28450,101
20230802,114400,1755109400,28550,28550,28550,28550,59
20230802,114300,1753424950,28550,28550,28550,28550,145
20230802,114200,1749285200,28450,28450,28450,28450,20
20230802,114100,1748716200,28550,28500,28550,28500,859
20230802,114000,1724217850,28500,28500,28500,28500,78
20230802,113900,1721994850,28500,28500,28500,28450,365
20230802,113800,1711607700,28500,28500,28500,28500,39
20230802,113700,1710496200,28500,28550,28550,28500,1266
20230802,113600,1674414250,28550,28550,28550,28550,19
20230802,113500,1673871800,28550,28550,28550,28550,158
20230802,113400,1669360900,28550,28600,28600,28550,118
20230802,113300,1665989950,28600,28600,28600,28600,105
20230802,113200,1662986950,28550,28550,28550,28550,179
20230802,113100,1657876500,28550,28600,28600,28550,139
20230802,113000,1653906100,28600,28600,28600,28600,95
20230802,112900,1651189100,28600,28600,28600,28600,41
20230802,112800,1650016500,28600,28600,28600,28600,61
20230802,112700,1648271900,28600,28500,28600,28500,130
20230802,112600,1644554300,28500,28600,28600,28500,63
20230802,112500,1642753000,28600,28600,28600,28600,605
20230802,112400,1625450000,28500,28600,28650,28500,1414
20230802,112300,1585070600,28550,28550,28550,28550,100
20230802,112200,1582215600,28550,28550,28550,28550,0
20230802,112100,1582215600,28550,28550,28550,28550,50
20230802,112000,1580788100,28600,28650,28650,28600,91
20230802,111900,1578184250,28600,28650,28650,28600,151
20230802,111800,1573861500,28650,28650,28650,28650,18
20230802,111700,1573345800,28650,28700,28700,28650,145
20230802,111600,1569187150,28700,28650,28700,28650,21
20230802,111500,1568585450,28650,28650,28650,28650,76
20230802,111400,1566408050,28650,28650,28650,28650,58
20230802,111300,1564746350,28600,28600,28600,28600,39
20230802,111200,1563630950,28600,28600,28600,28600,200
20230802,111100,1557910950,28600,28650,28650,28600,97
20230802,111000,1555133400,28650,28650,28650,28650,199
20230802,110900,1549432050,28650,28700,28700,28650,72
20230802,110800,1547367250,28700,28700,28700,28700,57
20230802,110700,1545731350,28700,28700,28700,28700,72
20230802,110600,1543664950,28700,28650,28700,28650,451
20230802,110500,1530721300,28650,28650,28650,28650,28
20230802,110400,1529919100,28650,28550,28700,28550,220
20230802,110300,1523622050,28550,28550,28550,28550,688
20230802,110200,1503979650,28500,28500,28500,28500,4
20230802,110100,1503865650,28450,28450,28450,28450,24
20230802,110000,1503182850,28450,28450,28500,28450,544
20230802,105900,1487705600,28450,28500,28500,28400,13267
20230802,105800,1110245750,28500,28500,28500,28450,229
20230802,105700,1103722750,28450,28500,28500,28450,31
20230802,105600,1102839300,28500,28600,28600,28500,801
20230802,105500,1079994400,28600,28600,28600,28600,665
20230802,105400,1060975400,28600,28600,28600,28600,101
20230802,105300,1058086800,28650,28650,28650,28650,79
20230802,105200,1055823450,28650,28650,28650,28650,163
20230802,105100,1051153500,28600,28650,28650,28600,334
20230802,105000,1041586950,28600,28600,28600,28600,1
20230802,104900,1041558350,28600,28600,28600,28600,6
20230802,104800,1041386750,28600,28600,28600,28600,0
20230802,104700,1041386750,28600,28600,28600,28600,677
20230802,104600,1022024550,28600,28600,28600,28600,325
20230802,104500,1012729550,28600,28550,28600,28550,179
20230802,104400,1007612600,28500,28550,28550,28500,34
20230802,104300,1006642600,28550,28550,28550,28550,39
20230802,104200,1005529150,28550,28550,28550,28550,470
20230802,104100,992110650,28550,28550,28550,28550,1
20230802,104000,992082100,28550,28550,28550,28550,0
20230802,103900,992082100,28550,28550,28550,28550,19
20230802,103800,991539650,28550,28550,28550,28550,181
20230802,103700,986372100,28550,28550,28550,28550,30
20230802,103600,985515600,28500,28500,28500,28500,57
20230802,103500,983891100,28500,28500,28500,28450,839
20230802,103400,960004550,28500,28550,28550,28500,207
20230802,103300,954098100,28550,28550,28550,28550,88
20230802,103200,951585700,28550,28550,28550,28450,198
20230802,103100,945945500,28550,28550,28550,28550,96
20230802,103000,943204700,28550,28600,28600,28500,32
20230802,102900,942292000,28600,28500,28600,28500,755
20230802,102800,920736750,28500,28500,28500,28500,34
20230802,102700,919767750,28500,28500,28500,28500,0
20230802,102600,919767750,28500,28500,28500,28500,0
20230802,102500,919767750,28500,28550,28600,28500,55
20230802,102400,918196700,28600,28500,28600,28500,61
20230802,102300,916454450,28550,28550,28550,28500,68
20230802,102200,914513550,28550,28550,28550,28550,76
20230802,102100,912343750,28550,28400,28550,28400,101
20230802,102000,909460350,28450,28500,28500,28450,785
20230802,101900,887103700,28550,28550,28550,28550,123
20230802,101800,883592050,28500,28550,28550,28500,62
20230802,101700,881822200,28550,28550,28550,28500,43
20230802,101600,880594600,28550,28550,28550,28550,533
20230802,101500,865377450,28500,28500,28500,28500,210
20230802,101400,859392450,28450,28450,28450,28450,25
20230802,101300,858681200,28450,28500,28500,28450,6
20230802,101200,858510450,28450,28400,28450,28400,160
20230802,101100,853958500,28450,28400,28450,28400,103
20230802,101000,851029000,28450,28450,28450,28450,0
20230802,100900,851029000,28450,28350,28450,28350,43
20230802,100800,849808850,28350,28400,28400,28350,653
20230802,100700,831284100,28400,28450,28450,28400,1586
20230802,100600,786229800,28500,28500,28500,28500,103
20230802,100500,783294300,28500,28500,28500,28450,112
20230802,100400,780107350,28500,28550,28550,28500,62
20230802,100300,778340300,28550,28550,28550,28550,2
20230802,100200,778283200,28550,28550,28550,28550,1
20230802,100100,778254650,28500,28500,28500,28500,80
20230802,100000,775974650,28550,28500,28550,28400,5009
20230802,095900,633649300,28550,28600,28600,28550,433
20230802,095800,621287100,28700,28700,28700,28700,15
20230802,095700,620856600,28600,28650,28650,28600,572
20230802,095600,604497150,28750,28750,28750,28750,17
20230802,095500,604008400,28750,28750,28750,28750,0
20230802,095400,604008400,28750,28750,28750,28600,30
20230802,095300,603150000,28750,28600,28750,28600,44
20230802,095200,601891350,28600,28650,28650,28600,1634
20230802,095100,555153900,28650,28650,28650,28650,50
20230802,095000,553721400,28650,28650,28650,28650,205
20230802,094900,547848150,28650,28650,28650,28600,123
20230802,094800,544324600,28650,28600,28650,28600,592
20230802,094700,527368250,28600,28600,28600,28600,0
20230802,094600,527368250,28600,28700,28700,28600,929
20230802,094500,500753150,28700,28750,28750,28700,420
20230802,094400,488698950,28750,28750,28750,28750,332
20230802,094300,479153950,28800,28800,28800,28800,0
20230802,094200,479153950,28800,28800,28800,28800,60
20230802,094100,477425950,28800,28800,28800,28750,726
20230802,094000,456518650,28800,28800,28800,28800,250
20230802,093900,449318650,28800,28800,28800,28800,175
20230802,093800,444278650,28800,28750,28800,28750,290
20230802,093700,435941050,28800,28800,28800,28750,310
20230802,093600,427013500,28750,28750,28800,28750,16
20230802,093500,426553450,28750,28750,28750,28750,58
20230802,093400,424885950,28750,28750,28750,28750,6
20230802,093300,424713450,28750,28750,28750,28700,92
20230802,093200,422071450,28750,28700,28750,28650,261
20230802,093100,414593400,28700,28700,28700,28700,69
20230802,093000,412613100,28700,28700,28750,28700,212
20230802,092900,406528650,28750,28800,28800,28750,108
20230802,092800,403420500,28800,28850,28850,28800,131
20230802,092700,399642600,28850,28800,28850,28750,627
20230802,092600,381574450,28800,28800,28850,28800,731
20230802,092500,360516550,28800,28650,28800,28650,570
20230802,092400,344145000,28650,28650,28700,28650,453
20230802,092300,331166000,28650,28600,28650,28600,3
20230802,092200,331080150,28600,28600,28600,28400,691
20230802,092100,311378550,28500,28600,28600,28500,441
20230802,092000,298806050,28600,28600,28600,28450,56
20230802,091900,297212100,28450,28550,28600,28450,701
20230802,091800,277253900,28650,28650,28650,28650,24
20230802,091700,276566300,28650,28650,28650,28650,1
20230802,091600,276537650,28600,28500,28600,28500,1499
20230802,091500,233765650,28500,28500,28500,28350,1662
20230802,091400,186618000,28550,28550,28550,28550,8
20230802,091300,186389600,28600,28600,28600,28600,1
20230802,091200,186361000,28500,28500,28500,28500,408
20230802,091100,174733000,28400,28450,28500,28350,245
20230802,091000,167762800,28300,28350,28450,28300,536
20230802,090900,152591600,28350,28350,28400,28350,1344
20230802,090800,114487150,28400,28450,28450,28400,569
20230802,090700,98308800,28450,28500,28500,28450,192
20230802,090600,92837750,28500,28500,28650,28500,229
20230802,090500,86296250,28650,28500,28650,28500,21
20230802,090400,85697450,28500,28400,28750,28400,800
20230802,090300,62767150,28400,28550,28550,28400,596
20230802,090200,45829650,28550,28400,28550,28350,238
20230802,090100,39071800,28400,28450,28600,28400,649
20230802,090000,20618650,28450,28600,28600,28450,715