KissMeData/000880/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,183200,4734885650,29300,29300,29300,29300,11462
20230811,183100,4734885650,29300,29300,29300,29300,0
20230811,183000,4734885650,29300,29300,29300,29300,0
20230811,182900,4734885650,29300,29300,29300,29300,0
20230811,182800,4734885650,29300,29300,29300,29300,0
20230811,182700,4734885650,29300,29300,29300,29300,0
20230811,182600,4734885650,29300,29300,29300,29300,0
20230811,182500,4734885650,29300,29300,29300,29300,0
20230811,182400,4734885650,29300,29300,29300,29300,0
20230811,182300,4734885650,29300,29300,29300,29300,0
20230811,182200,4734885650,29300,29300,29300,29300,0
20230811,182100,4734885650,29300,29300,29300,29300,0
20230811,182000,4734885650,29300,29300,29300,29300,0
20230811,181900,4734885650,29300,29300,29300,29300,0
20230811,181800,4734885650,29300,29300,29300,29300,0
20230811,181700,4734885650,29300,29300,29300,29300,0
20230811,181600,4734885650,29300,29300,29300,29300,0
20230811,181500,4734885650,29300,29300,29300,29300,0
20230811,181400,4734885650,29300,29300,29300,29300,0
20230811,181300,4734885650,29300,29300,29300,29300,0
20230811,181200,4734885650,29300,29300,29300,29300,0
20230811,181100,4734885650,29300,29300,29300,29300,0
20230811,181000,4734885650,29300,29300,29300,29300,0
20230811,180900,4734885650,29300,29300,29300,29300,0
20230811,180800,4734885650,29300,29300,29300,29300,0
20230811,180700,4734885650,29300,29300,29300,29300,0
20230811,180600,4734885650,29300,29300,29300,29300,0
20230811,180500,4734885650,29300,29300,29300,29300,0
20230811,180400,4734885650,29300,29300,29300,29300,0
20230811,180300,4734885650,29300,29300,29300,29300,0
20230811,180200,4734885650,29300,29300,29300,29300,11462
20230811,180100,4734885650,29300,29300,29300,29300,0
20230811,180000,4734885650,29300,29300,29300,29300,0
20230811,175900,4734885650,29300,29300,29300,29300,0
20230811,175800,4734885650,29300,29300,29300,29300,0
20230811,175700,4734885650,29300,29300,29300,29300,0
20230811,175600,4734885650,29300,29300,29300,29300,0
20230811,175500,4734885650,29300,29300,29300,29300,0
20230811,175400,4734885650,29300,29300,29300,29300,0
20230811,175300,4734885650,29300,29300,29300,29300,0
20230811,175200,4734885650,29300,29300,29300,29300,0
20230811,175100,4734885650,29300,29300,29300,29300,0
20230811,175000,4734885650,29300,29300,29300,29300,0
20230811,174900,4734885650,29300,29300,29300,29300,0
20230811,174800,4734885650,29300,29300,29300,29300,0
20230811,174700,4734885650,29300,29300,29300,29300,0
20230811,174600,4734885650,29300,29300,29300,29300,0
20230811,174500,4734885650,29300,29300,29300,29300,0
20230811,174400,4734885650,29300,29300,29300,29300,0
20230811,174300,4734885650,29300,29300,29300,29300,0
20230811,174200,4734885650,29300,29300,29300,29300,0
20230811,174100,4734885650,29300,29300,29300,29300,0
20230811,174000,4734885650,29300,29300,29300,29300,0
20230811,173900,4734885650,29300,29300,29300,29300,0
20230811,173800,4734885650,29300,29300,29300,29300,0
20230811,173700,4734885650,29300,29300,29300,29300,0
20230811,173600,4734885650,29300,29300,29300,29300,0
20230811,173500,4734885650,29300,29300,29300,29300,0
20230811,173400,4734885650,29300,29300,29300,29300,0
20230811,173300,4734885650,29300,29300,29300,29300,0
20230811,173200,4734885650,29300,29300,29300,29300,11462
20230811,173100,4734885650,29300,29300,29300,29300,0
20230811,173000,4734885650,29300,29300,29300,29300,0
20230811,172900,4734885650,29300,29300,29300,29300,0
20230811,172800,4734885650,29300,29300,29300,29300,0
20230811,172700,4734885650,29300,29300,29300,29300,0
20230811,172600,4734885650,29300,29300,29300,29300,0
20230811,172500,4734885650,29300,29300,29300,29300,0
20230811,172400,4734885650,29300,29300,29300,29300,0
20230811,172300,4734885650,29300,29300,29300,29300,0
20230811,172200,4734885650,29300,29300,29300,29300,0
20230811,172100,4734885650,29300,29300,29300,29300,0
20230811,172000,4734885650,29300,29300,29300,29300,0
20230811,171900,4734885650,29300,29300,29300,29300,0
20230811,171800,4734885650,29300,29300,29300,29300,0
20230811,171700,4734885650,29300,29300,29300,29300,0
20230811,171600,4734885650,29300,29300,29300,29300,0
20230811,171500,4734885650,29300,29300,29300,29300,0
20230811,171400,4734885650,29300,29300,29300,29300,0
20230811,171300,4734885650,29300,29300,29300,29300,0
20230811,171200,4734885650,29300,29300,29300,29300,0
20230811,171100,4734885650,29300,29300,29300,29300,0
20230811,171000,4734885650,29300,29300,29300,29300,0
20230811,170900,4734885650,29300,29300,29300,29300,0
20230811,170800,4734885650,29300,29300,29300,29300,0
20230811,170700,4734885650,29300,29300,29300,29300,0
20230811,170600,4734885650,29300,29300,29300,29300,0
20230811,170500,4734885650,29300,29300,29300,29300,0
20230811,170400,4734885650,29300,29300,29300,29300,0
20230811,170300,4734885650,29300,29300,29300,29300,0
20230811,170200,4734885650,29300,29300,29300,29300,11462
20230811,170100,4734885650,29300,29300,29300,29300,0
20230811,170000,4734885650,29300,29300,29300,29300,0
20230811,165900,4734885650,29300,29300,29300,29300,0
20230811,165800,4734885650,29300,29300,29300,29300,0
20230811,165700,4734885650,29300,29300,29300,29300,0
20230811,165600,4734885650,29300,29300,29300,29300,0
20230811,165500,4734885650,29300,29300,29300,29300,0
20230811,165400,4734885650,29300,29300,29300,29300,0
20230811,165300,4734885650,29300,29300,29300,29300,0
20230811,165200,4734885650,29300,29300,29300,29300,0
20230811,165100,4734885650,29300,29300,29300,29300,0
20230811,165000,4734885650,29300,29300,29300,29300,0
20230811,164900,4734885650,29300,29300,29300,29300,0
20230811,164800,4734885650,29300,29300,29300,29300,0
20230811,164700,4734885650,29300,29300,29300,29300,0
20230811,164600,4734885650,29300,29300,29300,29300,0
20230811,164500,4734885650,29300,29300,29300,29300,0
20230811,164400,4734885650,29300,29300,29300,29300,0
20230811,164300,4734885650,29300,29300,29300,29300,0
20230811,164200,4734885650,29300,29300,29300,29300,0
20230811,164100,4734885650,29300,29300,29300,29300,0
20230811,164000,4734885650,29300,29300,29300,29300,0
20230811,163900,4734885650,29300,29300,29300,29300,0
20230811,163800,4734885650,29300,29300,29300,29300,0
20230811,163700,4734885650,29300,29300,29300,29300,0
20230811,163600,4734885650,29300,29300,29300,29300,0
20230811,163500,4734885650,29300,29300,29300,29300,0
20230811,163400,4734885650,29300,29300,29300,29300,0
20230811,163300,4734885650,29300,29300,29300,29300,0
20230811,163200,4734885650,29300,29300,29300,29300,11462
20230811,163100,4734885650,29300,29300,29300,29300,0
20230811,163000,4734885650,29300,29300,29300,29300,0
20230811,162900,4734885650,29300,29300,29300,29300,0
20230811,162800,4734885650,29300,29300,29300,29300,0
20230811,162700,4734885650,29300,29300,29300,29300,0
20230811,162600,4734885650,29300,29300,29300,29300,0
20230811,162500,4734885650,29300,29300,29300,29300,0
20230811,162400,4734885650,29300,29300,29300,29300,0
20230811,162300,4734885650,29300,29300,29300,29300,0
20230811,162200,4734885650,29300,29300,29300,29300,0
20230811,162100,4734885650,29300,29300,29300,29300,0
20230811,162000,4734885650,29300,29300,29300,29300,0
20230811,161900,4734885650,29300,29300,29300,29300,0
20230811,161800,4734885650,29300,29300,29300,29300,0
20230811,161700,4734885650,29300,29300,29300,29300,0
20230811,161600,4734885650,29300,29300,29300,29300,0
20230811,161500,4734885650,29300,29300,29300,29300,0
20230811,161400,4734885650,29300,29300,29300,29300,0
20230811,161300,4734885650,29300,29300,29300,29300,0
20230811,161200,4734885650,29300,29300,29300,29300,0
20230811,161100,4734885650,29300,29300,29300,29300,0
20230811,161000,4734885650,29300,29300,29300,29300,0
20230811,160900,4734885650,29300,29300,29300,29300,0
20230811,160800,4734885650,29300,29300,29300,29300,0
20230811,160700,4734885650,29300,29300,29300,29300,0
20230811,160600,4734885650,29300,29300,29300,29300,0
20230811,160500,4734885650,29300,29300,29300,29300,0
20230811,160400,4734885650,29300,29300,29300,29300,0
20230811,160300,4734885650,29300,29300,29300,29300,0
20230811,160200,4734885650,29300,29300,29300,29300,11462
20230811,160100,4734885650,29300,29300,29300,29300,0
20230811,160000,4734885650,29300,29300,29300,29300,0
20230811,155900,4734885650,29300,29300,29300,29300,0
20230811,155800,4734885650,29300,29300,29300,29300,0
20230811,155700,4734885650,29300,29300,29300,29300,0
20230811,155600,4734885650,29300,29300,29300,29300,0
20230811,155500,4734885650,29300,29300,29300,29300,0
20230811,155400,4734885650,29300,29300,29300,29300,0
20230811,155300,4734885650,29300,29300,29300,29300,0
20230811,155200,4734885650,29300,29300,29300,29300,0
20230811,155100,4734885650,29300,29300,29300,29300,0
20230811,155000,4734885650,29300,29300,29300,29300,0
20230811,154900,4734885650,29300,29300,29300,29300,0
20230811,154800,4734885650,29300,29300,29300,29300,0
20230811,154700,4734885650,29300,29300,29300,29300,0
20230811,154600,4734885650,29300,29300,29300,29300,0
20230811,154500,4734885650,29300,29300,29300,29300,0
20230811,154400,4734885650,29300,29300,29300,29300,0
20230811,154300,4734885650,29300,29300,29300,29300,0
20230811,154200,4734885650,29300,29300,29300,29300,0
20230811,154100,4734885650,29300,29300,29300,29300,0
20230811,154000,4734885650,29300,29300,29300,29300,0
20230811,153900,4734885650,29300,29300,29300,29300,0
20230811,153800,4734885650,29300,29300,29300,29300,0
20230811,153700,4734885650,29300,29300,29300,29300,0
20230811,153600,4734885650,29300,29300,29300,29300,0
20230811,153500,4734885650,29300,29300,29300,29300,0
20230811,153400,4734885650,29300,29300,29300,29300,0
20230811,153300,4734885650,29300,29300,29300,29300,0
20230811,153200,4734885650,29300,29300,29300,29300,11462
20230811,153100,4734885650,29300,29300,29300,29300,0
20230811,153000,4734885650,29300,29300,29300,29300,11462
20230811,152900,4399049050,29200,29200,29200,29200,0
20230811,152800,4399049050,29200,29200,29200,29200,0
20230811,152700,4399049050,29200,29200,29200,29200,0
20230811,152600,4399049050,29200,29200,29200,29200,0
20230811,152500,4399049050,29200,29200,29200,29200,0
20230811,152400,4399049050,29200,29200,29200,29200,0
20230811,152300,4399049050,29200,29200,29200,29200,0
20230811,152200,4399049050,29200,29200,29200,29200,0
20230811,152100,4399049050,29200,29200,29200,29200,0
20230811,152000,4399049050,29200,29200,29200,29200,0
20230811,151900,4399049050,29200,29200,29200,29150,439
20230811,151800,4386248100,29150,29200,29200,29150,258
20230811,151700,4378726800,29200,29150,29200,29150,644
20230811,151600,4359939800,29150,29200,29200,29150,867
20230811,151500,4334624950,29200,29200,29250,29200,1226
20230811,151400,4298767950,29250,29250,29250,29200,260
20230811,151300,4291169050,29200,29200,29250,29200,402
20230811,151200,4279427300,29200,29250,29250,29200,320
20230811,151100,4270076050,29200,29250,29250,29200,469
20230811,151000,4256373050,29200,29200,29250,29200,195
20230811,150900,4250672100,29200,29250,29250,29200,292
20230811,150800,4242133000,29250,29200,29250,29200,790
20230811,150700,4219032600,29250,29250,29250,29200,191
20230811,150600,4213448350,29250,29250,29250,29200,145
20230811,150500,4209207350,29200,29250,29250,29200,1827
20230811,150400,4155797150,29250,29250,29300,29250,1464
20230811,150300,4112968200,29300,29250,29300,29250,274
20230811,150200,4104940300,29300,29300,29300,29250,150
20230811,150100,4100545600,29250,29300,29300,29250,157
20230811,150000,4095946150,29250,29250,29300,29250,99
20230811,145900,4093045850,29250,29250,29300,29250,133
20230811,145800,4089149350,29250,29300,29300,29250,452
20230811,145700,4075906250,29250,29300,29300,29250,217
20230811,145600,4069548450,29250,29300,29300,29250,77
20230811,145500,4067292700,29300,29250,29300,29250,155
20230811,145400,4062751700,29300,29300,29300,29250,150
20230811,145300,4058357050,29300,29300,29300,29250,387
20230811,145200,4047019250,29250,29300,29300,29250,155
20230811,145100,4042478400,29250,29300,29300,29250,94
20230811,145000,4039724700,29300,29250,29300,29250,203
20230811,144900,4033777300,29300,29300,29300,29250,257
20230811,144800,4026247400,29300,29350,29350,29300,227
20230811,144700,4019589350,29300,29300,29350,29300,235
20230811,144600,4012700700,29300,29300,29350,29300,162
20230811,144500,4007946700,29300,29250,29350,29250,207
20230811,144400,4001877400,29250,29300,29300,29250,148
20230811,144300,3997541400,29250,29250,29300,29250,93
20230811,144200,3994816700,29300,29250,29300,29250,153
20230811,144100,3990334450,29300,29300,29300,29250,178
20230811,144000,3985119550,29300,29250,29350,29250,173
20230811,143900,3980050600,29250,29300,29300,29250,510
20230811,143800,3965122900,29250,29250,29300,29250,85
20230811,143700,3962632850,29300,29250,29300,29250,342
20230811,143600,3952612600,29250,29300,29300,29250,145
20230811,143500,3948364350,29250,29250,29300,29250,202
20230811,143400,3942447850,29250,29300,29300,29250,91
20230811,143300,3939782000,29300,29300,29300,29250,146
20230811,143200,3935504550,29300,29250,29300,29250,158
20230811,143100,3930875900,29250,29250,29300,29250,183
20230811,143000,3925514850,29250,29300,29300,29250,166
20230811,142900,3920652650,29250,29250,29300,29250,66
20230811,142800,3918719400,29300,29250,29300,29250,146
20230811,142700,3914445250,29250,29250,29250,29200,147
20230811,142600,3910145800,29200,29250,29250,29200,171
20230811,142500,3905144350,29200,29200,29250,29200,120
20230811,142400,3901634800,29250,29200,29250,29200,344
20230811,142300,3891573150,29250,29200,29250,29200,261
20230811,142200,3883944600,29250,29200,29250,29200,130
20230811,142100,3880142650,29200,29200,29200,29200,66
20230811,142000,3878215450,29250,29250,29250,29200,158
20230811,141900,3873599900,29200,29250,29250,29200,38
20230811,141800,3872490250,29200,29250,29250,29200,57
20230811,141700,3870825600,29250,29200,29250,29150,44
20230811,141600,3869540550,29150,29150,29250,29150,34
20230811,141500,3868547800,29150,29200,29200,29150,262
20230811,141400,3860909100,29250,29150,29250,29150,125
20230811,141300,3857258600,29200,29150,29250,29150,47
20230811,141200,3855887350,29200,29200,29250,29150,76
20230811,141100,3853670150,29250,29200,29250,29200,12
20230811,141000,3853319550,29200,29200,29250,29150,105
20230811,140900,3850255350,29200,29200,29250,29150,13
20230811,140800,3849875600,29200,29250,29250,29200,2762
20230811,140700,3769222800,29250,29250,29250,29200,113
20230811,140600,3765923100,29250,29200,29250,29200,117
20230811,140500,3762506600,29200,29200,29250,29200,153
20230811,140400,3758033350,29200,29200,29200,29200,410
20230811,140300,3746061350,29200,29250,29250,29200,53
20230811,140200,3744511250,29200,29200,29250,29200,45
20230811,140100,3743197200,29200,29200,29250,29200,15
20230811,140000,3742758700,29200,29200,29250,29200,1288
20230811,135900,3705085850,29200,29200,29250,29200,277
20230811,135800,3696994550,29250,29200,29250,29200,7
20230811,135700,3696790100,29200,29200,29200,29200,218
20230811,135600,3690424500,29200,29250,29250,29200,170
20230811,135500,3685460350,29200,29200,29200,29200,5
20230811,135400,3685314350,29250,29200,29250,29200,452
20230811,135300,3672108600,29200,29200,29250,29200,671
20230811,135200,3652514000,29200,29200,29250,29200,49
20230811,135100,3651083150,29200,29200,29250,29200,182
20230811,135000,3645768650,29200,29250,29250,29200,315
20230811,134900,3636556450,29250,29250,29250,29250,88
20230811,134800,3633982450,29250,29250,29300,29250,187
20230811,134700,3628509900,29250,29250,29300,29250,78
20230811,134600,3626228350,29250,29250,29250,29250,257
20230811,134500,3618711100,29250,29300,29300,29250,21
20230811,134400,3618096150,29250,29250,29300,29250,86
20230811,134300,3615579800,29250,29250,29250,29250,126
20230811,134200,3611894300,29250,29250,29300,29250,62
20230811,134100,3610078000,29250,29250,29250,29200,269
20230811,134000,3602212800,29250,29200,29250,29200,1232
20230811,133900,3566184100,29200,29200,29250,29200,100
20230811,133800,3563264050,29200,29200,29250,29200,29
20230811,133700,3562417000,29200,29200,29200,29200,170
20230811,133600,3557453000,29200,29200,29250,29200,101
20230811,133500,3554500700,29200,29200,29250,29200,298
20230811,133400,3545798100,29200,29200,29250,29200,7
20230811,133300,3545593650,29200,29250,29250,29200,2236
20230811,133200,3480191100,29300,29300,29300,29250,156
20230811,133100,3475626500,29250,29250,29250,29250,57
20230811,133000,3473959250,29300,29250,29300,29250,164
20230811,132900,3469154350,29250,29250,29300,29250,170
20230811,132800,3464180250,29300,29300,29300,29250,657
20230811,132700,3444936950,29300,29250,29300,29250,55
20230811,132600,3443327750,29250,29300,29300,29250,175
20230811,132500,3438207200,29250,29250,29250,29250,63
20230811,132400,3436364450,29300,29250,29300,29250,322
20230811,132300,3426937450,29250,29300,29300,29250,171
20230811,132200,3421935650,29300,29250,29300,29250,55
20230811,132100,3420326800,29250,29250,29250,29250,129
20230811,132000,3416553550,29300,29350,29350,29300,1126
20230811,131900,3383561450,29350,29350,29350,29300,75
20230811,131800,3381360400,29350,29350,29350,29300,178
20230811,131700,3376144000,29300,29300,29300,29300,13
20230811,131600,3375763100,29300,29300,29300,29300,101
20230811,131500,3372803800,29300,29300,29350,29300,232
20230811,131400,3366005200,29300,29300,29300,29300,66
20230811,131300,3364071400,29300,29300,29350,29300,271
20230811,131200,3356128300,29300,29300,29300,29300,24
20230811,131100,3355425100,29300,29300,29300,29300,80
20230811,131000,3353081100,29300,29300,29350,29300,364
20230811,130900,3342410900,29300,29300,29300,29300,27
20230811,130800,3341619800,29350,29300,29350,29300,35
20230811,130700,3340594250,29300,29300,29300,29300,146
20230811,130600,3336316450,29300,29300,29350,29250,52
20230811,130500,3334792800,29300,29300,29300,29300,64
20230811,130400,3332917600,29300,29350,29350,29300,388
20230811,130300,3321549100,29300,29300,29300,29300,158
20230811,130200,3316919700,29300,29350,29350,29300,175
20230811,130100,3311791700,29300,29300,29350,29250,164
20230811,130000,3306982500,29250,29300,29350,29250,19
20230811,125900,3306425550,29300,29250,29300,29250,213
20230811,125800,3300192750,29250,29350,29350,29250,39
20230811,125700,3299050700,29300,29250,29300,29250,474
20230811,125600,3285162550,29250,29250,29300,29250,205
20230811,125500,3279164600,29250,29250,29300,29250,91
20230811,125400,3276500000,29250,29250,29250,29250,7
20230811,125300,3276295250,29250,29250,29250,29250,149
20230811,125200,3271937000,29250,29250,29250,29250,90
20230811,125100,3269304500,29250,29250,29250,29250,147
20230811,125000,3265004750,29250,29250,29300,29250,88
20230811,124900,3262430650,29300,29250,29300,29250,94
20230811,124800,3259677650,29250,29250,29250,29250,187
20230811,124700,3254207900,29250,29250,29250,29250,35
20230811,124600,3253184150,29300,29250,29300,29250,75
20230811,124500,3250989700,29250,29250,29300,29250,208
20230811,124400,3244902300,29250,29300,29300,29250,49
20230811,124300,3243468750,29300,29250,29300,29250,460
20230811,124200,3230000350,29250,29250,29250,29250,2
20230811,124100,3229941850,29250,29250,29300,29250,21
20230811,124000,3229327050,29300,29300,29300,29250,135
20230811,123900,3225372700,29300,29300,29300,29300,451
20230811,123800,3212158400,29250,29300,29350,29250,707
20230811,123700,3191443300,29250,29250,29300,29250,188
20230811,123600,3185944250,29250,29250,29300,29250,38
20230811,123500,3184831900,29250,29300,29300,29250,64
20230811,123400,3182958650,29300,29300,29300,29250,147
20230811,123300,3178658550,29300,29250,29300,29250,88
20230811,123200,3176081400,29250,29250,29300,29250,275
20230811,123100,3168033300,29250,29300,29300,29250,8
20230811,123000,3167799200,29250,29300,29300,29250,235
20230811,122900,3160914900,29300,29300,29300,29300,973
20230811,122800,3132406000,29300,29300,29300,29300,49
20230811,122700,3130970300,29350,29300,29350,29300,25
20230811,122600,3130237750,29300,29350,29350,29300,279
20230811,122500,3122060200,29300,29300,29350,29300,65
20230811,122400,3120155350,29350,29300,29350,29300,166
20230811,122300,3115290800,29300,29300,29300,29300,158
20230811,122200,3110661400,29350,29300,29350,29300,39
20230811,122100,3109518650,29300,29300,29300,29300,176
20230811,122000,3104361850,29300,29300,29300,29250,74
20230811,121900,3102193700,29300,29250,29350,29250,82
20230811,121800,3099787800,29300,29300,29300,29250,450
20230811,121700,3086605350,29250,29300,29300,29250,45
20230811,121600,3085286950,29350,29300,29350,29250,39
20230811,121500,3084145800,29250,29300,29350,29250,243
20230811,121400,3077027300,29350,29300,29350,29250,104
20230811,121300,3073977450,29300,29250,29300,29250,8
20230811,121200,3073743100,29250,29250,29300,29250,165
20230811,121100,3068908700,29300,29300,29350,29300,25
20230811,121000,3068176150,29300,29300,29350,29250,189
20230811,120900,3062638450,29300,29300,29300,29300,6
20230811,120800,3062462650,29300,29250,29300,29250,52
20230811,120700,3060939300,29250,29350,29350,29250,285
20230811,120600,3052591850,29300,29300,29300,29300,13
20230811,120500,3052210950,29300,29300,29300,29300,125
20230811,120400,3048548450,29300,29300,29300,29300,257
20230811,120300,3041018350,29300,29350,29350,29300,131
20230811,120200,3037177250,29350,29250,29350,29250,82
20230811,120100,3034773350,29250,29250,29250,29250,161
20230811,120000,3030064100,29300,29300,29350,29300,43
20230811,115900,3028803900,29300,29300,29350,29250,2028
20230811,115800,2969459850,29300,29300,29300,29300,56
20230811,115700,2967819050,29300,29300,29350,29300,116
20230811,115600,2964417450,29300,29300,29300,29300,183
20230811,115500,2959055550,29300,29300,29300,29250,304
20230811,115400,2950151250,29300,29300,29300,29250,480
20230811,115300,2936090200,29300,29300,29350,29300,3104
20230811,115200,2845142800,29350,29350,29350,29300,118
20230811,115100,2841679950,29350,29350,29350,29300,167
20230811,115000,2836779850,29350,29400,29400,29300,484
20230811,114900,2822583350,29350,29350,29350,29350,10
20230811,114800,2822289850,29350,29350,29400,29350,200
20230811,114700,2816419750,29350,29400,29400,29350,6
20230811,114600,2816243550,29350,29350,29400,29350,47
20230811,114500,2814864000,29350,29350,29400,29300,1680
20230811,114400,2765555700,29350,29350,29400,29350,6
20230811,114300,2765379550,29350,29350,29400,29350,140
20230811,114200,2761269700,29350,29350,29350,29350,144
20230811,114100,2757043300,29350,29350,29350,29350,460
20230811,114000,2743542300,29350,29400,29400,29350,350
20230811,113900,2733255300,29350,29350,29400,29350,244
20230811,113800,2726090500,29400,29450,29450,29400,1265
20230811,113700,2688899300,29400,29400,29450,29400,350
20230811,113600,2678609250,29400,29400,29450,29400,54
20230811,113500,2677021600,29400,29400,29450,29400,121
20230811,113400,2673463350,29400,29400,29450,29400,263
20230811,113300,2665730700,29400,29400,29450,29400,77
20230811,113200,2663464000,29400,29400,29450,29400,73
20230811,113100,2661317750,29400,29450,29450,29400,143
20230811,113000,2657113400,29450,29400,29450,29400,8
20230811,112900,2656878150,29400,29450,29450,29400,63
20230811,112800,2655023250,29400,29400,29450,29400,248
20230811,112700,2647731800,29450,29350,29450,29350,205
20230811,112600,2641702000,29400,29400,29400,29350,392
20230811,112500,2630177550,29400,29400,29450,29350,370
20230811,112400,2619297150,29400,29350,29400,29350,257
20230811,112300,2611743200,29350,29400,29400,29350,194
20230811,112200,2606049050,29400,29450,29450,29400,212
20230811,112100,2599813150,29400,29400,29450,29400,40
20230811,112000,2598637100,29400,29400,29400,29400,146
20230811,111900,2594344700,29400,29450,29450,29400,34
20230811,111800,2593345000,29400,29350,29400,29350,263
20230811,111700,2585613800,29350,29400,29400,29350,407
20230811,111600,2573658150,29350,29350,29400,29350,222
20230811,111500,2567138600,29350,29350,29400,29350,182
20230811,111400,2561795150,29400,29400,29400,29350,65
20230811,111300,2559885850,29400,29350,29400,29350,448
20230811,111200,2546717000,29350,29350,29400,29350,361
20230811,111100,2536118400,29350,29350,29400,29350,186
20230811,111000,2530658800,29350,29350,29400,29350,120
20230811,110900,2527132900,29350,29400,29400,29350,151
20230811,110800,2522701000,29350,29350,29400,29350,152
20230811,110700,2518237350,29350,29350,29400,29350,280
20230811,110600,2510009400,29350,29450,29450,29350,720
20230811,110500,2488848900,29400,29400,29450,29400,21
20230811,110400,2488231400,29400,29400,29450,29400,182
20230811,110300,2482877750,29400,29400,29400,29400,78
20230811,110200,2480584550,29400,29400,29450,29400,671
20230811,110100,2460855600,29400,29450,29450,29400,282
20230811,110000,2452551700,29450,29450,29450,29450,9
20230811,105900,2452286650,29450,29450,29500,29450,29
20230811,105800,2451432550,29450,29450,29500,29450,198
20230811,105700,2445598050,29500,29450,29500,29450,20
20230811,105600,2445008450,29450,29450,29500,29450,38
20230811,105500,2443889300,29500,29500,29550,29500,187
20230811,105400,2438372750,29500,29450,29500,29450,460
20230811,105300,2424820650,29450,29450,29500,29450,250
20230811,105200,2417452300,29450,29500,29500,29450,97
20230811,105100,2414590950,29500,29500,29500,29450,1168
20230811,105000,2380135050,29500,29450,29500,29450,169
20230811,104900,2375157800,29450,29450,29450,29450,4
20230811,104800,2375040000,29450,29450,29500,29450,79
20230811,104700,2372709700,29450,29600,29600,29450,2855
20230811,104600,2288407350,29550,29550,29600,29550,25
20230811,104500,2287668550,29600,29550,29650,29550,1710
20230811,104400,2237052600,29600,29550,29650,29550,615
20230811,104300,2218849000,29550,29550,29600,29550,83
20230811,104200,2216396150,29550,29550,29600,29550,180
20230811,104100,2211074550,29600,29550,29600,29550,76
20230811,104000,2208825250,29550,29550,29600,29550,147
20230811,103900,2204476400,29550,29550,29550,29550,641
20230811,103800,2185534850,29550,29550,29550,29550,2
20230811,103700,2185475750,29550,29600,29600,29550,835
20230811,103600,2160761100,29550,29550,29600,29550,336
20230811,103500,2150832100,29550,29550,29600,29550,84
20230811,103400,2148347100,29550,29550,29600,29550,507
20230811,103300,2133340200,29550,29550,29650,29550,208
20230811,103200,2127184050,29550,29550,29550,29550,260
20230811,103100,2119501050,29600,29700,29700,29550,3629
20230811,103000,2011749450,29750,29700,29750,29650,2344
20230811,102900,1942132400,29700,29650,29700,29650,111
20230811,102800,1938837400,29650,29650,29650,29650,137
20230811,102700,1934775350,29650,29600,29700,29600,2290
20230811,102600,1866876100,29650,29600,29650,29600,423
20230811,102500,1854354800,29600,29600,29650,29600,409
20230811,102400,1842235900,29600,29600,29600,29550,1632
20230811,102300,1793929700,29600,29550,29600,29550,821
20230811,102200,1769639700,29600,29550,29600,29550,356
20230811,102100,1759119850,29550,29550,29550,29550,83
20230811,102000,1756667200,29550,29550,29550,29550,211
20230811,101900,1750432150,29550,29550,29550,29550,1013
20230811,101800,1720498000,29550,29600,29600,29550,5
20230811,101700,1720350100,29600,29550,29600,29550,520
20230811,101600,1704980450,29500,29500,29500,29500,86
20230811,101500,1702443450,29500,29550,29550,29500,327
20230811,101400,1692780700,29550,29550,29600,29550,224
20230811,101300,1686161100,29550,29550,29600,29550,780
20230811,101200,1663095750,29550,29550,29550,29500,2311
20230811,101100,1594846100,29550,29500,29550,29500,406
20230811,101000,1582856950,29550,29550,29550,29500,18
20230811,100900,1582325650,29550,29500,29550,29500,181
20230811,100800,1576986000,29500,29500,29550,29500,31
20230811,100700,1576071050,29550,29550,29550,29500,139
20230811,100600,1571969400,29500,29550,29550,29500,321
20230811,100500,1562494300,29550,29600,29600,29500,670
20230811,100400,1542695800,29600,29550,29600,29500,1194
20230811,100300,1507412650,29550,29450,29550,29450,306
20230811,100200,1498385150,29500,29500,29500,29450,41
20230811,100100,1497175700,29500,29450,29500,29450,56
20230811,100000,1495526450,29500,29400,29500,29400,1197
20230811,095900,1460306850,29350,29400,29400,29350,78
20230811,095800,1458016800,29400,29350,29400,29350,499
20230811,095700,1443353650,29400,29400,29400,29400,1
20230811,095600,1443324250,29350,29400,29400,29350,339
20230811,095500,1433357750,29400,29400,29450,29400,346
20230811,095400,1423175950,29450,29400,29450,29400,234
20230811,095300,1416285000,29400,29400,29400,29400,2
20230811,095200,1416226200,29450,29450,29450,29400,316
20230811,095100,1406925200,29450,29400,29450,29350,301
20230811,095000,1398080600,29350,29400,29400,29350,174
20230811,094900,1392973550,29350,29400,29400,29350,502
20230811,094800,1378214850,29400,29450,29450,29400,498
20230811,094700,1363553750,29450,29450,29450,29400,158
20230811,094600,1358903350,29450,29450,29500,29400,879
20230811,094500,1332995600,29450,29400,29450,29400,124
20230811,094400,1329344850,29450,29400,29450,29400,493
20230811,094300,1314828500,29400,29450,29450,29400,293
20230811,094200,1306199850,29450,29400,29450,29350,298
20230811,094100,1297439700,29350,29450,29450,29350,1163
20230811,094000,1263247500,29400,29400,29450,29400,86
20230811,093900,1260719050,29450,29450,29450,29450,83
20230811,093800,1258274700,29450,29450,29500,29450,246
20230811,093700,1251029950,29500,29500,29500,29450,103
20230811,093600,1247991500,29500,29400,29500,29400,487
20230811,093500,1233646750,29450,29450,29500,29450,394
20230811,093400,1222043400,29450,29500,29500,29450,172
20230811,093300,1216977900,29500,29500,29500,29450,448
20230811,093200,1203777900,29500,29550,29550,29500,357
20230811,093100,1193246200,29550,29500,29550,29500,57
20230811,093000,1191562350,29550,29500,29550,29500,179
20230811,092900,1186278150,29550,29550,29550,29500,530
20230811,092800,1170617900,29550,29500,29550,29500,12
20230811,092700,1170263400,29500,29550,29550,29500,310
20230811,092600,1161116600,29550,29550,29550,29550,146
20230811,092500,1156802300,29550,29600,29600,29550,360
20230811,092400,1146159600,29600,29550,29600,29550,1372
20230811,092300,1105556500,29550,29550,29600,29500,390
20230811,092200,1094029150,29550,29650,29650,29550,254
20230811,092100,1086506950,29650,29650,29650,29650,169
20230811,092000,1081496100,29650,29650,29700,29600,310
20230811,091900,1072302100,29650,29650,29700,29650,2842
20230811,091800,988033700,29700,29650,29700,29650,751
20230811,091700,965736900,29650,29550,29700,29550,3167
20230811,091600,871925350,29550,29500,29600,29500,4508
20230811,091500,738808950,29450,29450,29500,29450,80
20230811,091400,736452700,29450,29450,29500,29450,790
20230811,091300,713155650,29450,29400,29500,29400,1570
20230811,091200,666916450,29400,29350,29400,29350,692
20230811,091100,646588350,29300,29350,29400,29300,452
20230811,091000,633319650,29450,29450,29450,29350,1935
20230811,090900,576392700,29450,29450,29500,29450,583
20230811,090800,559212650,29450,29450,29500,29400,3542
20230811,090700,454903900,29500,29450,29500,29450,4753
20230811,090600,314822150,29450,29400,29500,29350,2352
20230811,090500,245640150,29350,29250,29400,29250,3493
20230811,090400,143255250,29250,29250,29300,29250,288
20230811,090300,134818550,29250,29250,29300,29200,333
20230811,090200,125076600,29250,29300,29300,29250,1578
20230811,090100,78896800,29250,29150,29300,29150,1935
20230811,090000,22416350,29150,29150,29150,29150,769