KissMeData/000880/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,183200,31807529050,27000,27000,27000,27000,18926
20230814,183100,31807529050,27000,27000,27000,27000,0
20230814,183000,31807529050,27000,27000,27000,27000,0
20230814,182900,31807529050,27000,27000,27000,27000,0
20230814,182800,31807529050,27000,27000,27000,27000,0
20230814,182700,31807529050,27000,27000,27000,27000,0
20230814,182600,31807529050,27000,27000,27000,27000,0
20230814,182500,31807529050,27000,27000,27000,27000,0
20230814,182400,31807529050,27000,27000,27000,27000,0
20230814,182300,31807529050,27000,27000,27000,27000,0
20230814,182200,31807529050,27000,27000,27000,27000,0
20230814,182100,31807529050,27000,27000,27000,27000,0
20230814,182000,31807529050,27000,27000,27000,27000,0
20230814,181900,31807529050,27000,27000,27000,27000,0
20230814,181800,31807529050,27000,27000,27000,27000,0
20230814,181700,31807529050,27000,27000,27000,27000,0
20230814,181600,31807529050,27000,27000,27000,27000,0
20230814,181500,31807529050,27000,27000,27000,27000,0
20230814,181400,31807529050,27000,27000,27000,27000,0
20230814,181300,31807529050,27000,27000,27000,27000,0
20230814,181200,31807529050,27000,27000,27000,27000,0
20230814,181100,31807529050,27000,27000,27000,27000,0
20230814,181000,31807529050,27000,27000,27000,27000,0
20230814,180900,31807529050,27000,27000,27000,27000,0
20230814,180800,31807529050,27000,27000,27000,27000,0
20230814,180700,31807529050,27000,27000,27000,27000,0
20230814,180600,31807529050,27000,27000,27000,27000,0
20230814,180500,31807529050,27000,27000,27000,27000,0
20230814,180400,31807529050,27000,27000,27000,27000,0
20230814,180300,31807529050,27000,27000,27000,27000,0
20230814,180200,31807529050,27000,27000,27000,27000,18926
20230814,180100,31807529050,27000,27000,27000,27000,0
20230814,180000,31807529050,27000,27000,27000,27000,0
20230814,175900,31807529050,27000,27000,27000,27000,0
20230814,175800,31807529050,27000,27000,27000,27000,0
20230814,175700,31807529050,27000,27000,27000,27000,0
20230814,175600,31807529050,27000,27000,27000,27000,0
20230814,175500,31807529050,27000,27000,27000,27000,0
20230814,175400,31807529050,27000,27000,27000,27000,0
20230814,175300,31807529050,27000,27000,27000,27000,0
20230814,175200,31807529050,27000,27000,27000,27000,0
20230814,175100,31807529050,27000,27000,27000,27000,0
20230814,175000,31807529050,27000,27000,27000,27000,0
20230814,174900,31807529050,27000,27000,27000,27000,0
20230814,174800,31807529050,27000,27000,27000,27000,0
20230814,174700,31807529050,27000,27000,27000,27000,0
20230814,174600,31807529050,27000,27000,27000,27000,0
20230814,174500,31807529050,27000,27000,27000,27000,0
20230814,174400,31807529050,27000,27000,27000,27000,0
20230814,174300,31807529050,27000,27000,27000,27000,0
20230814,174200,31807529050,27000,27000,27000,27000,0
20230814,174100,31807529050,27000,27000,27000,27000,0
20230814,174000,31807529050,27000,27000,27000,27000,0
20230814,173900,31807529050,27000,27000,27000,27000,0
20230814,173800,31807529050,27000,27000,27000,27000,0
20230814,173700,31807529050,27000,27000,27000,27000,0
20230814,173600,31807529050,27000,27000,27000,27000,0
20230814,173500,31807529050,27000,27000,27000,27000,0
20230814,173400,31807529050,27000,27000,27000,27000,0
20230814,173300,31807529050,27000,27000,27000,27000,0
20230814,173200,31807529050,27000,27000,27000,27000,18926
20230814,173100,31807529050,27000,27000,27000,27000,0
20230814,173000,31807529050,27000,27000,27000,27000,0
20230814,172900,31807529050,27000,27000,27000,27000,0
20230814,172800,31807529050,27000,27000,27000,27000,0
20230814,172700,31807529050,27000,27000,27000,27000,0
20230814,172600,31807529050,27000,27000,27000,27000,0
20230814,172500,31807529050,27000,27000,27000,27000,0
20230814,172400,31807529050,27000,27000,27000,27000,0
20230814,172300,31807529050,27000,27000,27000,27000,0
20230814,172200,31807529050,27000,27000,27000,27000,0
20230814,172100,31807529050,27000,27000,27000,27000,0
20230814,172000,31807529050,27000,27000,27000,27000,0
20230814,171900,31807529050,27000,27000,27000,27000,0
20230814,171800,31807529050,27000,27000,27000,27000,0
20230814,171700,31807529050,27000,27000,27000,27000,0
20230814,171600,31807529050,27000,27000,27000,27000,0
20230814,171500,31807529050,27000,27000,27000,27000,0
20230814,171400,31807529050,27000,27000,27000,27000,0
20230814,171300,31807529050,27000,27000,27000,27000,0
20230814,171200,31807529050,27000,27000,27000,27000,0
20230814,171100,31807529050,27000,27000,27000,27000,0
20230814,171000,31807529050,27000,27000,27000,27000,0
20230814,170900,31807529050,27000,27000,27000,27000,0
20230814,170800,31807529050,27000,27000,27000,27000,0
20230814,170700,31807529050,27000,27000,27000,27000,0
20230814,170600,31807529050,27000,27000,27000,27000,0
20230814,170500,31807529050,27000,27000,27000,27000,0
20230814,170400,31807529050,27000,27000,27000,27000,0
20230814,170300,31807529050,27000,27000,27000,27000,0
20230814,170200,31807529050,27000,27000,27000,27000,18926
20230814,170100,31807529050,27000,27000,27000,27000,0
20230814,170000,31807529050,27000,27000,27000,27000,0
20230814,165900,31807529050,27000,27000,27000,27000,0
20230814,165800,31807529050,27000,27000,27000,27000,0
20230814,165700,31807529050,27000,27000,27000,27000,0
20230814,165600,31807529050,27000,27000,27000,27000,0
20230814,165500,31807529050,27000,27000,27000,27000,0
20230814,165400,31807529050,27000,27000,27000,27000,0
20230814,165300,31807529050,27000,27000,27000,27000,0
20230814,165200,31807529050,27000,27000,27000,27000,0
20230814,165100,31807529050,27000,27000,27000,27000,0
20230814,165000,31807529050,27000,27000,27000,27000,0
20230814,164900,31807529050,27000,27000,27000,27000,0
20230814,164800,31807529050,27000,27000,27000,27000,0
20230814,164700,31807529050,27000,27000,27000,27000,0
20230814,164600,31807529050,27000,27000,27000,27000,0
20230814,164500,31807529050,27000,27000,27000,27000,0
20230814,164400,31807529050,27000,27000,27000,27000,0
20230814,164300,31807529050,27000,27000,27000,27000,0
20230814,164200,31807529050,27000,27000,27000,27000,0
20230814,164100,31807529050,27000,27000,27000,27000,0
20230814,164000,31807529050,27000,27000,27000,27000,0
20230814,163900,31807529050,27000,27000,27000,27000,0
20230814,163800,31807529050,27000,27000,27000,27000,0
20230814,163700,31807529050,27000,27000,27000,27000,0
20230814,163600,31807529050,27000,27000,27000,27000,0
20230814,163500,31807529050,27000,27000,27000,27000,0
20230814,163400,31807529050,27000,27000,27000,27000,0
20230814,163300,31807529050,27000,27000,27000,27000,0
20230814,163200,31807529050,27000,27000,27000,27000,18926
20230814,163100,31807529050,27000,27000,27000,27000,0
20230814,163000,31807529050,27000,27000,27000,27000,0
20230814,162900,31807529050,27000,27000,27000,27000,0
20230814,162800,31807529050,27000,27000,27000,27000,0
20230814,162700,31807529050,27000,27000,27000,27000,0
20230814,162600,31807529050,27000,27000,27000,27000,0
20230814,162500,31807529050,27000,27000,27000,27000,0
20230814,162400,31807529050,27000,27000,27000,27000,0
20230814,162300,31807529050,27000,27000,27000,27000,0
20230814,162200,31807529050,27000,27000,27000,27000,0
20230814,162100,31807529050,27000,27000,27000,27000,0
20230814,162000,31807529050,27000,27000,27000,27000,0
20230814,161900,31807529050,27000,27000,27000,27000,0
20230814,161800,31807529050,27000,27000,27000,27000,0
20230814,161700,31807529050,27000,27000,27000,27000,0
20230814,161600,31807529050,27000,27000,27000,27000,0
20230814,161500,31807529050,27000,27000,27000,27000,0
20230814,161400,31807529050,27000,27000,27000,27000,0
20230814,161300,31807529050,27000,27000,27000,27000,0
20230814,161200,31807529050,27000,27000,27000,27000,0
20230814,161100,31807529050,27000,27000,27000,27000,0
20230814,161000,31807529050,27000,27000,27000,27000,0
20230814,160900,31807529050,27000,27000,27000,27000,0
20230814,160800,31807529050,27000,27000,27000,27000,0
20230814,160700,31807529050,27000,27000,27000,27000,0
20230814,160600,31807529050,27000,27000,27000,27000,0
20230814,160500,31807529050,27000,27000,27000,27000,0
20230814,160400,31807529050,27000,27000,27000,27000,0
20230814,160300,31807529050,27000,27000,27000,27000,0
20230814,160200,31807529050,27000,27000,27000,27000,18926
20230814,160100,31807529050,27000,27000,27000,27000,0
20230814,160000,31807529050,27000,27000,27000,27000,0
20230814,155900,31807529050,27000,27000,27000,27000,0
20230814,155800,31807529050,27000,27000,27000,27000,0
20230814,155700,31807529050,27000,27000,27000,27000,0
20230814,155600,31807529050,27000,27000,27000,27000,0
20230814,155500,31807529050,27000,27000,27000,27000,0
20230814,155400,31807529050,27000,27000,27000,27000,0
20230814,155300,31807529050,27000,27000,27000,27000,0
20230814,155200,31807529050,27000,27000,27000,27000,0
20230814,155100,31807529050,27000,27000,27000,27000,0
20230814,155000,31807529050,27000,27000,27000,27000,0
20230814,154900,31807529050,27000,27000,27000,27000,0
20230814,154800,31807529050,27000,27000,27000,27000,0
20230814,154700,31807529050,27000,27000,27000,27000,0
20230814,154600,31807529050,27000,27000,27000,27000,0
20230814,154500,31807529050,27000,27000,27000,27000,0
20230814,154400,31807529050,27000,27000,27000,27000,0
20230814,154300,31807529050,27000,27000,27000,27000,0
20230814,154200,31807529050,27000,27000,27000,27000,0
20230814,154100,31807529050,27000,27000,27000,27000,0
20230814,154000,31807529050,27000,27000,27000,27000,0
20230814,153900,31807529050,27000,27000,27000,27000,0
20230814,153800,31807529050,27000,27000,27000,27000,0
20230814,153700,31807529050,27000,27000,27000,27000,0
20230814,153600,31807529050,27000,27000,27000,27000,0
20230814,153500,31807529050,27000,27000,27000,27000,0
20230814,153400,31807529050,27000,27000,27000,27000,0
20230814,153300,31807529050,27000,27000,27000,27000,0
20230814,153200,31807529050,27000,27000,27000,27000,18926
20230814,153100,31807529050,27000,27000,27000,27000,0
20230814,153000,31807529050,27000,27000,27000,27000,18926
20230814,152900,31296527050,26950,26950,26950,26950,0
20230814,152800,31296527050,26950,26950,26950,26950,0
20230814,152700,31296527050,26950,26950,26950,26950,0
20230814,152600,31296527050,26950,26950,26950,26950,0
20230814,152500,31296527050,26950,26950,26950,26950,0
20230814,152400,31296527050,26950,26950,26950,26950,0
20230814,152300,31296527050,26950,26950,26950,26950,0
20230814,152200,31296527050,26950,26950,26950,26950,0
20230814,152100,31296527050,26950,26950,26950,26950,0
20230814,152000,31296527050,26950,26950,26950,26950,0
20230814,151900,31296527050,26950,26950,27000,26900,1557
20230814,151800,31254565450,26950,26900,27000,26900,1624
20230814,151700,31210804600,26950,26900,26950,26900,4785
20230814,151600,31081856550,26950,26950,26950,26900,1330
20230814,151500,31046043850,26950,26950,27000,26900,9201
20230814,151400,30798102650,27000,27000,27000,26950,411
20230814,151300,30787006650,27000,27000,27000,26950,700
20230814,151200,30768112550,27000,27000,27000,26950,7914
20230814,151100,30554436500,27000,26950,27000,26950,708
20230814,151000,30535328400,27000,26950,27000,26950,745
20230814,150900,30515232450,27000,27000,27000,26950,709
20230814,150800,30496099650,26950,27000,27000,26950,1259
20230814,150700,30462109800,27000,27000,27000,26950,249
20230814,150600,30455391850,26950,27000,27000,26950,2403
20230814,150500,30390595000,27000,26950,27000,26950,940
20230814,150400,30365219850,27000,26950,27000,26950,832
20230814,150300,30342760300,27000,26950,27000,26950,506
20230814,150200,30329115000,27000,26950,27000,26950,640
20230814,150100,30311858800,27000,26900,27000,26900,2508
20230814,150000,30244270550,26950,26950,26950,26900,3927
20230814,145900,30138440000,26950,26950,26950,26900,650
20230814,145800,30120923600,26950,26950,26950,26900,1657
20230814,145700,30076271250,26950,26950,26950,26900,474
20230814,145600,30063498100,26950,26900,26950,26900,486
20230814,145500,30050409950,26950,26950,26950,26900,809
20230814,145400,30028634100,26900,26900,26950,26900,322
20230814,145300,30019966550,26900,26950,26950,26900,353
20230814,145200,30010460100,26950,26950,26950,26900,406
20230814,145100,29999519700,26900,26950,26950,26900,4264
20230814,145000,29884707850,26950,27000,27000,26900,2204
20230814,144900,29825309200,27000,26900,27000,26900,8077
20230814,144800,29607735000,26950,26900,26950,26900,188
20230814,144700,29602674400,26950,26950,26950,26900,348
20230814,144600,29593296750,26950,26950,26950,26900,142
20230814,144500,29589470950,26900,26950,26950,26900,126
20230814,144400,29586076600,26950,26950,26950,26900,634
20230814,144300,29568992100,26950,26900,26950,26900,967
20230814,144200,29542933950,26950,26900,26950,26900,612
20230814,144100,29526441800,26950,26900,26950,26900,286
20230814,144000,29518735150,26950,26950,26950,26900,583
20230814,143900,29503044100,26950,26900,26950,26850,524
20230814,143800,29488946250,26900,26900,26950,26850,817
20230814,143700,29466942550,26950,26950,26950,26900,1989
20230814,143600,29413405500,26900,26850,26950,26850,1812
20230814,143500,29364661400,26900,26850,26900,26850,494
20230814,143400,29351376300,26900,26900,26950,26850,1763
20230814,143300,29303948050,26950,26950,26950,26900,2828
20230814,143200,29227862400,26950,26950,26950,26900,154
20230814,143100,29223715200,26950,26950,26950,26900,530
20230814,143000,29209443000,26950,26900,26950,26900,363
20230814,142900,29199671200,26900,26900,26950,26900,949
20230814,142800,29174098650,26950,26900,26950,26900,2027
20230814,142700,29119486750,26950,26950,26950,26900,981
20230814,142600,29093049850,26950,26900,26950,26900,2083
20230814,142500,29036946750,26950,26900,26950,26850,3517
20230814,142400,28942337950,26900,26850,26900,26850,976
20230814,142300,28916093250,26900,26900,26900,26850,536
20230814,142200,28901681700,26900,26900,26900,26850,459
20230814,142100,28889341850,26900,26900,26900,26850,187
20230814,142000,28884317250,26850,26900,26950,26850,1720
20230814,141900,28838046600,26950,26850,26950,26850,973
20230814,141800,28811878050,26900,26900,26900,26850,165
20230814,141700,28807440750,26900,26850,26900,26800,3272
20230814,141600,28719469450,26850,26850,26900,26800,1822
20230814,141500,28670539550,26850,26800,26850,26800,1042
20230814,141400,28642574200,26850,26800,26850,26800,1862
20230814,141300,28592584450,26850,26800,26850,26800,343
20230814,141200,28583382750,26850,26800,26850,26800,857
20230814,141100,28560377500,26800,26850,26850,26800,709
20230814,141000,28541351250,26850,26850,26850,26800,831
20230814,140900,28519046950,26850,26850,26850,26800,2660
20230814,140800,28447632950,26800,26850,26850,26800,809
20230814,140700,28425921400,26850,26800,26850,26800,768
20230814,140600,28405304250,26850,26750,26850,26750,2744
20230814,140500,28331765050,26800,26800,26800,26750,174
20230814,140400,28327105250,26750,26750,26750,26750,700
20230814,140300,28308380250,26800,26750,26800,26750,1240
20230814,140200,28275182550,26750,26750,26750,26700,4029
20230814,140100,28167418650,26750,26700,26750,26700,944
20230814,140000,28142175000,26700,26700,26750,26700,189
20230814,135900,28137125250,26750,26700,26750,26700,416
20230814,135800,28126011900,26700,26750,26750,26700,183
20230814,135700,28121122700,26750,26750,26750,26700,906
20230814,135600,28096899950,26700,26700,26750,26700,890
20230814,135500,28073116450,26750,26700,26750,26700,163
20230814,135400,28068763200,26750,26750,26750,26700,164
20230814,135300,28064377850,26750,26700,26750,26700,364
20230814,135200,28054653300,26750,26750,26750,26700,98
20230814,135100,28052032800,26700,26700,26750,26700,3090
20230814,135000,27969527200,26650,26650,26700,26650,553
20230814,134900,27954773150,26700,26700,26700,26650,77
20230814,134800,27952718150,26700,26700,26750,26700,2758
20230814,134700,27879079100,26700,26700,26750,26700,233
20230814,134600,27872856600,26700,26750,26750,26650,5014
20230814,134500,27738972300,26750,26750,26750,26700,350
20230814,134400,27729613800,26750,26700,26750,26700,2192
20230814,134300,27671007500,26700,26650,26700,26650,1162
20230814,134200,27639987850,26700,26700,26750,26650,7562
20230814,134100,27438087050,26750,26700,26750,26700,793
20230814,134000,27416882150,26700,26750,26750,26700,127
20230814,133900,27413487900,26750,26700,26750,26700,994
20230814,133800,27386918850,26750,26750,26750,26700,143
20230814,133700,27383099300,26750,26700,26750,26700,300
20230814,133600,27375087800,26700,26700,26750,26650,636
20230814,133500,27358107700,26700,26650,26750,26650,490
20230814,133400,27345030400,26650,26700,26700,26650,299
20230814,133300,27337049450,26700,26700,26700,26650,575
20230814,133200,27321703800,26700,26700,26700,26650,629
20230814,133100,27304918950,26700,26650,26700,26650,473
20230814,133000,27292292150,26700,26700,26700,26650,363
20230814,132900,27282614550,26700,26650,26700,26650,758
20230814,132800,27262390700,26650,26700,26700,26650,427
20230814,132700,27250999150,26700,26700,26700,26650,2121
20230814,132600,27194370100,26650,26700,26700,26650,611
20230814,132500,27178071500,26700,26700,26700,26650,705
20230814,132400,27159255700,26650,26650,26700,26650,174
20230814,132300,27154615950,26650,26700,26700,26650,513
20230814,132200,27140922850,26650,26650,26700,26650,506
20230814,132100,27127428550,26700,26700,26700,26650,1000
20230814,132000,27100740700,26700,26650,26700,26650,1327
20230814,131900,27065324400,26650,26700,26700,26650,278
20230814,131800,27057914050,26700,26650,26700,26650,491
20230814,131700,27044809800,26700,26700,26700,26650,1009
20230814,131600,27017876250,26700,26700,26700,26650,2299
20230814,131500,26956527650,26700,26650,26700,26650,783
20230814,131400,26935637950,26700,26650,26700,26650,556
20230814,131300,26920799550,26700,26700,26700,26650,532
20230814,131200,26906609450,26650,26700,26700,26650,248
20230814,131100,26899998450,26700,26700,26700,26650,259
20230814,131000,26893088800,26650,26650,26700,26650,762
20230814,130900,26872753500,26650,26700,26700,26650,167
20230814,130800,26868299050,26650,26700,26700,26650,269
20230814,130700,26861126250,26700,26700,26750,26650,5946
20230814,130600,26702358650,26750,26700,26750,26700,680
20230814,130500,26684197650,26750,26700,26750,26650,3337
20230814,130400,26595094950,26700,26700,26750,26650,4806
20230814,130300,26466781700,26650,26650,26700,26650,294
20230814,130200,26458946550,26700,26700,26700,26650,1197
20230814,130100,26426992750,26700,26650,26700,26650,748
20230814,130000,26407043900,26650,26650,26700,26650,327
20230814,125900,26398320450,26650,26650,26700,26650,434
20230814,125800,26386743450,26700,26700,26700,26650,464
20230814,125700,26374363200,26650,26700,26700,26650,1148
20230814,125600,26343727600,26700,26700,26700,26650,242
20230814,125500,26337275200,26700,26650,26700,26650,924
20230814,125400,26312618250,26700,26700,26700,26650,436
20230814,125300,26300986450,26700,26700,26700,26650,1916
20230814,125200,26249886400,26700,26700,26750,26700,4533
20230814,125100,26128842500,26750,26750,26750,26700,510
20230814,125000,26115221000,26750,26700,26750,26700,601
20230814,124900,26099172350,26700,26700,26700,26700,326
20230814,124800,26090468150,26700,26750,26750,26700,611
20230814,124700,26074153300,26700,26700,26700,26700,202
20230814,124600,26068759900,26750,26700,26750,26700,2534
20230814,124500,26001097750,26700,26750,26750,26700,267
20230814,124400,25993966900,26700,26750,26750,26700,1863
20230814,124300,25944200850,26700,26700,26750,26700,503
20230814,124200,25930764650,26750,26700,26750,26650,2275
20230814,124100,25870016000,26700,26700,26700,26650,1384
20230814,124000,25833069950,26700,26650,26700,26650,199
20230814,123900,25827761550,26650,26700,26700,26650,563
20230814,123800,25812755500,26650,26700,26700,26650,108
20230814,123700,25809877000,26650,26650,26700,26600,807
20230814,123600,25788368950,26650,26600,26650,26600,1591
20230814,123500,25745973650,26650,26650,26650,26600,641
20230814,123400,25728904100,26650,26600,26650,26600,804
20230814,123300,25707490150,26650,26650,26650,26600,571
20230814,123200,25692279850,26650,26600,26650,26600,798
20230814,123100,25671028200,26600,26650,26650,26600,815
20230814,123000,25649320400,26650,26650,26650,26600,752
20230814,122900,25629289450,26650,26650,26650,26600,353
20230814,122800,25619886300,26650,26650,26650,26600,2133
20230814,122700,25563051300,26650,26650,26650,26600,647
20230814,122600,25545815250,26650,26650,26700,26600,1284
20230814,122500,25511604950,26700,26650,26700,26650,1920
20230814,122400,25460436200,26650,26700,26700,26650,737
20230814,122300,25440792800,26650,26650,26700,26600,653
20230814,122200,25423395700,26650,26600,26650,26600,1761
20230814,122100,25376472350,26600,26650,26650,26600,316
20230814,122000,25368059900,26650,26650,26700,26600,368
20230814,121900,25358248600,26650,26650,26700,26650,2983
20230814,121800,25278751500,26650,26700,26700,26650,229
20230814,121700,25272642200,26700,26700,26700,26650,413
20230814,121600,25261630300,26700,26650,26700,26650,607
20230814,121500,25245453650,26650,26600,26700,26600,982
20230814,121400,25219285650,26650,26650,26650,26600,1900
20230814,121300,25168658000,26650,26650,26650,26600,1210
20230814,121200,25136416700,26650,26650,26650,26600,1080
20230814,121100,25107644700,26600,26650,26650,26600,553
20230814,121000,25092914850,26600,26700,26700,26600,9422
20230814,120900,24841813600,26700,26700,26700,26650,545
20230814,120800,24827281300,26650,26650,26700,26650,890
20230814,120700,24803527800,26700,26650,26700,26650,567
20230814,120600,24788391150,26700,26700,26700,26650,1805
20230814,120500,24740255600,26700,26650,26700,26650,287
20230814,120400,24732604500,26650,26650,26700,26650,560
20230814,120300,24717655350,26700,26700,26700,26650,645
20230814,120200,24700444900,26700,26700,26700,26650,347
20230814,120100,24691182200,26700,26650,26700,26650,166
20230814,120000,24686757100,26700,26700,26700,26650,160
20230814,115900,24682489750,26650,26650,26700,26650,850
20230814,115800,24659819500,26700,26700,26700,26650,3483
20230814,115700,24566872750,26650,26650,26700,26650,415
20230814,115600,24555802500,26700,26650,26700,26650,137
20230814,115500,24552147600,26650,26700,26700,26650,785
20230814,115400,24531194100,26700,26650,26700,26650,2691
20230814,115300,24459354000,26700,26700,26700,26650,2056
20230814,115200,24404461150,26700,26650,26700,26650,734
20230814,115100,24384875800,26700,26650,26700,26650,378
20230814,115000,24374798750,26650,26700,26700,26650,863
20230814,114900,24351791350,26650,26700,26700,26650,206
20230814,114800,24346298450,26650,26700,26700,26650,1039
20230814,114700,24318565950,26650,26700,26700,26650,180
20230814,114600,24313765300,26700,26700,26700,26650,337
20230814,114500,24304774450,26700,26650,26700,26650,1074
20230814,114400,24276151500,26700,26650,26700,26650,1217
20230814,114300,24243718050,26650,26700,26700,26650,464
20230814,114200,24231348300,26700,26650,26700,26650,317
20230814,114100,24222890200,26700,26700,26700,26650,2580
20230814,114000,24154063250,26700,26700,26700,26650,838
20230814,113900,24131692500,26700,26700,26700,26650,403
20230814,113800,24120942700,26700,26700,26700,26650,503
20230814,113700,24107516500,26700,26700,26750,26650,734
20230814,113600,24087935200,26650,26700,26750,26650,3811
20230814,113500,23986305750,26700,26700,26700,26650,278
20230814,113400,23978885150,26700,26650,26700,26650,242
20230814,113300,23972431050,26700,26700,26700,26650,1489
20230814,113200,23932679750,26700,26700,26700,26650,743
20230814,113100,23912847800,26700,26650,26700,26650,406
20230814,113000,23902009950,26700,26650,26700,26650,1061
20230814,112900,23873690850,26700,26700,26700,26650,2490
20230814,112800,23807302800,26700,26700,26700,26650,1243
20230814,112700,23774129250,26700,26650,26700,26650,479
20230814,112600,23761341700,26650,26700,26750,26650,464
20230814,112500,23748960750,26700,26750,26750,26700,2830
20230814,112400,23673385300,26750,26700,26750,26650,1544
20230814,112300,23632111950,26650,26700,26750,26650,2001
20230814,112200,23578692700,26700,26700,26700,26650,1274
20230814,112100,23544679050,26650,26650,26700,26650,853
20230814,112000,23521938000,26650,26700,26700,26650,1246
20230814,111900,23488678150,26700,26700,26700,26650,1658
20230814,111800,23444420000,26700,26700,26750,26650,1040
20230814,111700,23416652350,26700,26700,26750,26650,2741
20230814,111600,23343473400,26650,26700,26700,26650,2497
20230814,111500,23276837650,26700,26700,26700,26650,2238
20230814,111400,23217166300,26700,26700,26700,26650,1533
20230814,111300,23176295400,26700,26700,26700,26650,876
20230814,111200,23152910700,26700,26650,26700,26650,2039
20230814,111100,23098476350,26700,26700,26750,26650,1283
20230814,111000,23064225200,26700,26700,26700,26650,2103
20230814,110900,23008082550,26700,26700,26700,26650,1662
20230814,110800,22963717700,26650,26700,26750,26650,2691
20230814,110700,22891882450,26650,26700,26700,26650,2774
20230814,110600,22817825100,26700,26700,26700,26650,1811
20230814,110500,22769473450,26700,26650,26700,26650,363
20230814,110400,22759793000,26700,26650,26700,26650,819
20230814,110300,22737955400,26700,26700,26700,26650,413
20230814,110200,22726933700,26700,26700,26700,26650,539
20230814,110100,22712547150,26700,26700,26700,26650,2665
20230814,110000,22641397800,26700,26700,26700,26650,2570
20230814,105900,22572826250,26700,26700,26700,26650,1008
20230814,105800,22545922350,26700,26700,26750,26650,2064
20230814,105700,22490814100,26750,26700,26750,26650,2159
20230814,105600,22433164600,26700,26750,26750,26650,1255
20230814,105500,22399654750,26700,26750,26800,26700,10779
20230814,105400,22111676250,26750,26800,26800,26750,440
20230814,105300,22099904800,26800,26750,26800,26750,2616
20230814,105200,22029914350,26800,26800,26800,26750,1870
20230814,105100,21979885200,26750,26800,26800,26750,935
20230814,105000,21954831150,26800,26800,26800,26750,669
20230814,104900,21936913200,26800,26750,26800,26750,816
20230814,104800,21915050650,26750,26750,26800,26750,485
20230814,104700,21902075200,26800,26750,26800,26700,2112
20230814,104600,21845578000,26800,26800,26800,26750,5926
20230814,104500,21686944900,26800,26750,26800,26750,459
20230814,104400,21674664450,26750,26750,26750,26750,208
20230814,104300,21669100450,26800,26800,26800,26750,340
20230814,104200,21659993850,26750,26800,26800,26750,948
20230814,104100,21634628000,26800,26750,26800,26750,2068
20230814,104000,21579276300,26800,26800,26800,26750,269
20230814,103900,21572073900,26750,26800,26800,26750,565
20230814,103800,21556944650,26800,26800,26800,26750,3714
20230814,103700,21457436700,26750,26750,26750,26700,1000
20230814,103600,21430688900,26700,26800,26800,26700,2019
20230814,103500,21376702000,26800,26750,26800,26700,2807
20230814,103400,21301607400,26750,26800,26800,26750,907
20230814,103300,21277319350,26800,26800,26800,26750,739
20230814,103200,21257526400,26800,26800,26800,26750,1784
20230814,103100,21209722350,26800,26750,26800,26750,785
20230814,103000,21188709000,26750,26750,26750,26700,2116
20230814,102900,21132113600,26750,26750,26800,26700,2106
20230814,102800,21075778300,26750,26800,26800,26750,1805
20230814,102700,21027442500,26800,26800,26800,26750,794
20230814,102600,21006198950,26800,26800,26800,26750,408
20230814,102500,20995266900,26750,26800,26800,26750,701
20230814,102400,20976488700,26800,26800,26800,26750,2995
20230814,102300,20896258900,26800,26700,26800,26700,1279
20230814,102200,20862053400,26650,26700,26700,26650,1399
20230814,102100,20824703450,26700,26750,26750,26650,6023
20230814,102000,20663794850,26700,26700,26750,26700,1263
20230814,101900,20630014350,26750,26750,26750,26700,753
20230814,101800,20609882000,26700,26750,26800,26700,1447
20230814,101700,20571200050,26750,26800,26800,26750,363
20230814,101600,20561473050,26800,26800,26800,26750,2420
20230814,101500,20496679150,26800,26700,26800,26700,3640
20230814,101400,20399408900,26650,26700,26700,26650,319
20230814,101300,20390899150,26650,26700,26700,26650,1027
20230814,101200,20363521700,26700,26650,26700,26600,1759
20230814,101100,20316647500,26650,26650,26700,26650,2101
20230814,101000,20260650000,26650,26700,26700,26600,10189
20230814,100900,19989090050,26700,26700,26700,26650,2376
20230814,100800,19925660300,26700,26700,26750,26700,1580
20230814,100700,19883472150,26700,26700,26700,26650,1597
20230814,100600,19840841700,26700,26700,26750,26650,2307
20230814,100500,19779201050,26700,26750,26750,26650,4963
20230814,100400,19646766350,26700,26700,26750,26700,2188
20230814,100300,19588318150,26700,26700,26750,26650,3318
20230814,100200,19499736200,26700,26700,26700,26650,1492
20230814,100100,19459955700,26700,26650,26700,26650,4937
20230814,100000,19328220350,26700,26650,26700,26650,7209
20230814,095900,19135892050,26650,26700,26700,26600,10821
20230814,095800,18847305450,26700,26750,26800,26650,11201
20230814,095700,18548185500,26800,26800,26800,26750,2112
20230814,095600,18491626350,26800,26750,26800,26750,3162
20230814,095500,18406934600,26800,26800,26800,26750,1752
20230814,095400,18359998700,26800,26800,26800,26750,3139
20230814,095300,18275911700,26800,26800,26800,26750,3615
20230814,095200,18179031500,26800,26800,26800,26750,3754
20230814,095100,18078508000,26800,26800,26800,26750,3320
20230814,095000,17989538150,26850,26900,26900,26800,15111
20230814,094900,17584150000,26900,26800,26900,26750,7107
20230814,094800,17393607700,26750,26750,26800,26750,4224
20230814,094700,17280437700,26750,26750,26750,26700,7260
20230814,094600,17086410800,26750,26700,26800,26700,8232
20230814,094500,16866244100,26700,26650,26700,26600,2934
20230814,094400,16788050000,26600,26650,26650,26600,8224
20230814,094300,16569175300,26650,26650,26700,26600,15368
20230814,094200,16160146950,26700,26650,26700,26650,2492
20230814,094100,16093700400,26650,26700,26700,26650,9261
20230814,094000,15846829450,26700,26800,26800,26700,15175
20230814,093900,15441219250,26800,26800,26800,26750,4537
20230814,093800,15319819750,26800,26750,26800,26750,1512
20230814,093700,15279341250,26800,26800,26850,26750,2421
20230814,093600,15214467400,26750,26900,26900,26750,16575
20230814,093500,14770276200,26850,26950,26950,26850,8209
20230814,093400,14549691000,26950,27000,27000,26900,9011
20230814,093300,14306934600,27000,26950,27000,26900,2964
20230814,093200,14226982550,26900,26950,26950,26900,3475
20230814,093100,14133478650,26950,27000,27000,26900,3793
20230814,093000,14031321100,26950,26950,27000,26900,1946
20230814,092900,13978874550,26950,26900,27000,26900,3199
20230814,092800,13892719800,26950,26950,26950,26850,9575
20230814,092700,13635028700,26950,27050,27050,26900,12632
20230814,092600,13294186150,27050,27150,27150,27000,7308
20230814,092500,13096475950,27150,27100,27150,27100,2999
20230814,092400,13015066300,27150,27050,27200,27050,7402
20230814,092300,12814385550,27100,27000,27100,26950,3405
20230814,092200,12722374950,27000,27200,27200,26950,9645
20230814,092100,12461263650,27200,27100,27200,27100,5379
20230814,092000,12315194750,27100,27000,27150,26950,22540
20230814,091900,11705957050,27000,26950,27000,26950,5398
20230814,091800,11560386050,26950,26900,27050,26900,7548
20230814,091700,11356785200,26900,26850,26900,26750,5674
20230814,091600,11204595600,26850,26700,26850,26700,5466
20230814,091500,11058115950,26750,26700,26800,26650,4280
20230814,091400,10943841700,26650,26650,26700,26600,12286
20230814,091300,10616384700,26600,26850,26850,26600,21335
20230814,091200,10045876200,26800,26800,26850,26700,5590
20230814,091100,9896209400,26800,27000,27000,26750,16849
20230814,091000,9442695600,27000,27050,27100,26950,18661
20230814,090900,8938313600,27000,26950,27150,26850,17585
20230814,090800,8463377250,26950,26700,26950,26650,10172
20230814,090700,8190501500,26700,26500,26750,26500,21702
20230814,090600,7613142100,26550,26650,26650,26450,48592
20230814,090500,6324304650,26650,26850,26900,26600,30162
20230814,090400,5516654400,26900,26750,26900,26700,31792
20230814,090300,4665281750,26750,26500,26800,26300,31815
20230814,090200,3819429050,26350,26850,26850,26350,41928
20230814,090100,2701371050,26850,27650,27650,26800,36125
20230814,090000,1717921950,27650,28000,28050,27600,61500