KissMeData/033240/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,190600,4507772400,27350,27350,27350,27350,3511
20230809,190500,4507772400,27350,27350,27350,27350,0
20230809,190400,4507772400,27350,27350,27350,27350,0
20230809,190300,4507772400,27350,27350,27350,27350,0
20230809,190200,4507772400,27350,27350,27350,27350,0
20230809,190100,4507772400,27350,27350,27350,27350,0
20230809,190000,4507772400,27350,27350,27350,27350,0
20230809,185900,4507772400,27350,27350,27350,27350,0
20230809,185800,4507772400,27350,27350,27350,27350,0
20230809,185700,4507772400,27350,27350,27350,27350,0
20230809,185600,4507772400,27350,27350,27350,27350,0
20230809,185500,4507772400,27350,27350,27350,27350,0
20230809,185400,4507772400,27350,27350,27350,27350,0
20230809,185300,4507772400,27350,27350,27350,27350,0
20230809,185200,4507772400,27350,27350,27350,27350,0
20230809,185100,4507772400,27350,27350,27350,27350,0
20230809,185000,4507772400,27350,27350,27350,27350,0
20230809,184900,4507772400,27350,27350,27350,27350,0
20230809,184800,4507772400,27350,27350,27350,27350,0
20230809,184700,4507772400,27350,27350,27350,27350,0
20230809,184600,4507772400,27350,27350,27350,27350,0
20230809,184500,4507772400,27350,27350,27350,27350,0
20230809,184400,4507772400,27350,27350,27350,27350,0
20230809,184300,4507772400,27350,27350,27350,27350,0
20230809,184200,4507772400,27350,27350,27350,27350,0
20230809,184100,4507772400,27350,27350,27350,27350,0
20230809,184000,4507772400,27350,27350,27350,27350,0
20230809,183900,4507772400,27350,27350,27350,27350,0
20230809,183800,4507772400,27350,27350,27350,27350,0
20230809,183700,4507772400,27350,27350,27350,27350,0
20230809,183600,4507772400,27350,27350,27350,27350,3511
20230809,183500,4507772400,27350,27350,27350,27350,0
20230809,183400,4507772400,27350,27350,27350,27350,0
20230809,183300,4507772400,27350,27350,27350,27350,0
20230809,183200,4507772400,27350,27350,27350,27350,0
20230809,183100,4507772400,27350,27350,27350,27350,0
20230809,183000,4507772400,27350,27350,27350,27350,0
20230809,182900,4507772400,27350,27350,27350,27350,0
20230809,182800,4507772400,27350,27350,27350,27350,0
20230809,182700,4507772400,27350,27350,27350,27350,0
20230809,182600,4507772400,27350,27350,27350,27350,0
20230809,182500,4507772400,27350,27350,27350,27350,0
20230809,182400,4507772400,27350,27350,27350,27350,0
20230809,182300,4507772400,27350,27350,27350,27350,0
20230809,182200,4507772400,27350,27350,27350,27350,0
20230809,182100,4507772400,27350,27350,27350,27350,0
20230809,182000,4507772400,27350,27350,27350,27350,0
20230809,181900,4507772400,27350,27350,27350,27350,0
20230809,181800,4507772400,27350,27350,27350,27350,0
20230809,181700,4507772400,27350,27350,27350,27350,0
20230809,181600,4507772400,27350,27350,27350,27350,0
20230809,181500,4507772400,27350,27350,27350,27350,0
20230809,181400,4507772400,27350,27350,27350,27350,0
20230809,181300,4507772400,27350,27350,27350,27350,0
20230809,181200,4507772400,27350,27350,27350,27350,0
20230809,181100,4507772400,27350,27350,27350,27350,0
20230809,181000,4507772400,27350,27350,27350,27350,0
20230809,180900,4507772400,27350,27350,27350,27350,0
20230809,180800,4507772400,27350,27350,27350,27350,0
20230809,180700,4507772400,27350,27350,27350,27350,0
20230809,180600,4507772400,27350,27350,27350,27350,3511
20230809,180500,4507772400,27350,27350,27350,27350,0
20230809,180400,4507772400,27350,27350,27350,27350,0
20230809,180300,4507772400,27350,27350,27350,27350,0
20230809,180200,4507772400,27350,27350,27350,27350,0
20230809,180100,4507772400,27350,27350,27350,27350,0
20230809,180000,4507772400,27350,27350,27350,27350,0
20230809,175900,4507772400,27350,27350,27350,27350,0
20230809,175800,4507772400,27350,27350,27350,27350,0
20230809,175700,4507772400,27350,27350,27350,27350,0
20230809,175600,4507772400,27350,27350,27350,27350,0
20230809,175500,4507772400,27350,27350,27350,27350,0
20230809,175400,4507772400,27350,27350,27350,27350,0
20230809,175300,4507772400,27350,27350,27350,27350,0
20230809,175200,4507772400,27350,27350,27350,27350,0
20230809,175100,4507772400,27350,27350,27350,27350,0
20230809,175000,4507772400,27350,27350,27350,27350,0
20230809,174900,4507772400,27350,27350,27350,27350,0
20230809,174800,4507772400,27350,27350,27350,27350,0
20230809,174700,4507772400,27350,27350,27350,27350,0
20230809,174600,4507772400,27350,27350,27350,27350,0
20230809,174500,4507772400,27350,27350,27350,27350,0
20230809,174400,4507772400,27350,27350,27350,27350,0
20230809,174300,4507772400,27350,27350,27350,27350,0
20230809,174200,4507772400,27350,27350,27350,27350,0
20230809,174100,4507772400,27350,27350,27350,27350,0
20230809,174000,4507772400,27350,27350,27350,27350,0
20230809,173900,4507772400,27350,27350,27350,27350,0
20230809,173800,4507772400,27350,27350,27350,27350,0
20230809,173700,4507772400,27350,27350,27350,27350,0
20230809,173600,4507772400,27350,27350,27350,27350,3511
20230809,173500,4507772400,27350,27350,27350,27350,0
20230809,173400,4507772400,27350,27350,27350,27350,0
20230809,173300,4507772400,27350,27350,27350,27350,0
20230809,173200,4507772400,27350,27350,27350,27350,0
20230809,173100,4507772400,27350,27350,27350,27350,0
20230809,173000,4507772400,27350,27350,27350,27350,0
20230809,172900,4507772400,27350,27350,27350,27350,0
20230809,172800,4507772400,27350,27350,27350,27350,0
20230809,172700,4507772400,27350,27350,27350,27350,0
20230809,172600,4507772400,27350,27350,27350,27350,0
20230809,172500,4507772400,27350,27350,27350,27350,0
20230809,172400,4507772400,27350,27350,27350,27350,0
20230809,172300,4507772400,27350,27350,27350,27350,0
20230809,172200,4507772400,27350,27350,27350,27350,0
20230809,172100,4507772400,27350,27350,27350,27350,0
20230809,172000,4507772400,27350,27350,27350,27350,0
20230809,171900,4507772400,27350,27350,27350,27350,0
20230809,171800,4507772400,27350,27350,27350,27350,0
20230809,171700,4507772400,27350,27350,27350,27350,0
20230809,171600,4507772400,27350,27350,27350,27350,0
20230809,171500,4507772400,27350,27350,27350,27350,0
20230809,171400,4507772400,27350,27350,27350,27350,0
20230809,171300,4507772400,27350,27350,27350,27350,0
20230809,171200,4507772400,27350,27350,27350,27350,0
20230809,171100,4507772400,27350,27350,27350,27350,0
20230809,171000,4507772400,27350,27350,27350,27350,0
20230809,170900,4507772400,27350,27350,27350,27350,0
20230809,170800,4507772400,27350,27350,27350,27350,0
20230809,170700,4507772400,27350,27350,27350,27350,0
20230809,170600,4507772400,27350,27350,27350,27350,3511
20230809,170500,4507772400,27350,27350,27350,27350,0
20230809,170400,4507772400,27350,27350,27350,27350,0
20230809,170300,4507772400,27350,27350,27350,27350,0
20230809,170200,4507772400,27350,27350,27350,27350,0
20230809,170100,4507772400,27350,27350,27350,27350,0
20230809,170000,4507772400,27350,27350,27350,27350,0
20230809,165900,4507772400,27350,27350,27350,27350,0
20230809,165800,4507772400,27350,27350,27350,27350,0
20230809,165700,4507772400,27350,27350,27350,27350,0
20230809,165600,4507772400,27350,27350,27350,27350,0
20230809,165500,4507772400,27350,27350,27350,27350,0
20230809,165400,4507772400,27350,27350,27350,27350,0
20230809,165300,4507772400,27350,27350,27350,27350,0
20230809,165200,4507772400,27350,27350,27350,27350,0
20230809,165100,4507772400,27350,27350,27350,27350,0
20230809,165000,4507772400,27350,27350,27350,27350,0
20230809,164900,4507772400,27350,27350,27350,27350,0
20230809,164800,4507772400,27350,27350,27350,27350,0
20230809,164700,4507772400,27350,27350,27350,27350,0
20230809,164600,4507772400,27350,27350,27350,27350,0
20230809,164500,4507772400,27350,27350,27350,27350,0
20230809,164400,4507772400,27350,27350,27350,27350,0
20230809,164300,4507772400,27350,27350,27350,27350,0
20230809,164200,4507772400,27350,27350,27350,27350,0
20230809,164100,4507772400,27350,27350,27350,27350,0
20230809,164000,4507772400,27350,27350,27350,27350,0
20230809,163900,4507772400,27350,27350,27350,27350,0
20230809,163800,4507772400,27350,27350,27350,27350,0
20230809,163700,4507772400,27350,27350,27350,27350,0
20230809,163600,4507772400,27350,27350,27350,27350,3511
20230809,163500,4507772400,27350,27350,27350,27350,0
20230809,163400,4507772400,27350,27350,27350,27350,0
20230809,163300,4507772400,27350,27350,27350,27350,0
20230809,163200,4507772400,27350,27350,27350,27350,0
20230809,163100,4507772400,27350,27350,27350,27350,0
20230809,163000,4507772400,27350,27350,27350,27350,0
20230809,162900,4507772400,27350,27350,27350,27350,0
20230809,162800,4507772400,27350,27350,27350,27350,0
20230809,162700,4507772400,27350,27350,27350,27350,0
20230809,162600,4507772400,27350,27350,27350,27350,0
20230809,162500,4507772400,27350,27350,27350,27350,0
20230809,162400,4507772400,27350,27350,27350,27350,0
20230809,162300,4507772400,27350,27350,27350,27350,0
20230809,162200,4507772400,27350,27350,27350,27350,0
20230809,162100,4507772400,27350,27350,27350,27350,0
20230809,162000,4507772400,27350,27350,27350,27350,0
20230809,161900,4507772400,27350,27350,27350,27350,0
20230809,161800,4507772400,27350,27350,27350,27350,0
20230809,161700,4507772400,27350,27350,27350,27350,0
20230809,161600,4507772400,27350,27350,27350,27350,0
20230809,161500,4507772400,27350,27350,27350,27350,0
20230809,161400,4507772400,27350,27350,27350,27350,0
20230809,161300,4507772400,27350,27350,27350,27350,0
20230809,161200,4507772400,27350,27350,27350,27350,0
20230809,161100,4507772400,27350,27350,27350,27350,0
20230809,161000,4507772400,27350,27350,27350,27350,0
20230809,160900,4507772400,27350,27350,27350,27350,0
20230809,160800,4507772400,27350,27350,27350,27350,0
20230809,160700,4507772400,27350,27350,27350,27350,0
20230809,160600,4507772400,27350,27350,27350,27350,3511
20230809,160500,4507772400,27350,27350,27350,27350,0
20230809,160400,4507772400,27350,27350,27350,27350,0
20230809,160300,4507772400,27350,27350,27350,27350,0
20230809,160200,4507772400,27350,27350,27350,27350,0
20230809,160100,4507772400,27350,27350,27350,27350,0
20230809,160000,4507772400,27350,27350,27350,27350,0
20230809,155900,4507772400,27350,27350,27350,27350,0
20230809,155800,4507772400,27350,27350,27350,27350,0
20230809,155700,4507772400,27350,27350,27350,27350,0
20230809,155600,4507772400,27350,27350,27350,27350,0
20230809,155500,4507772400,27350,27350,27350,27350,0
20230809,155400,4507772400,27350,27350,27350,27350,0
20230809,155300,4507772400,27350,27350,27350,27350,0
20230809,155200,4507772400,27350,27350,27350,27350,0
20230809,155100,4507772400,27350,27350,27350,27350,0
20230809,155000,4507772400,27350,27350,27350,27350,0
20230809,154900,4507772400,27350,27350,27350,27350,0
20230809,154800,4507772400,27350,27350,27350,27350,0
20230809,154700,4507772400,27350,27350,27350,27350,0
20230809,154600,4507772400,27350,27350,27350,27350,0
20230809,154500,4507772400,27350,27350,27350,27350,0
20230809,154400,4507772400,27350,27350,27350,27350,0
20230809,154300,4507772400,27350,27350,27350,27350,0
20230809,154200,4507772400,27350,27350,27350,27350,0
20230809,154100,4507772400,27350,27350,27350,27350,0
20230809,154000,4507772400,27350,27350,27350,27350,0
20230809,153900,4507772400,27350,27350,27350,27350,0
20230809,153800,4507772400,27350,27350,27350,27350,0
20230809,153700,4507772400,27350,27350,27350,27350,0
20230809,153600,4507772400,27350,27350,27350,27350,3511
20230809,153500,4507772400,27350,27350,27350,27350,0
20230809,153400,4507772400,27350,27350,27350,27350,0
20230809,153300,4507772400,27350,27350,27350,27350,0
20230809,153200,4507772400,27350,27350,27350,27350,0
20230809,153100,4507772400,27350,27350,27350,27350,0
20230809,153000,4507772400,27350,27350,27350,27350,3511
20230809,152900,4411746550,27300,27300,27300,27300,0
20230809,152800,4411746550,27300,27300,27300,27300,0
20230809,152700,4411746550,27300,27300,27300,27300,0
20230809,152600,4411746550,27300,27300,27300,27300,0
20230809,152500,4411746550,27300,27300,27300,27300,0
20230809,152400,4411746550,27300,27300,27300,27300,0
20230809,152300,4411746550,27300,27300,27300,27300,0
20230809,152200,4411746550,27300,27300,27300,27300,0
20230809,152100,4411746550,27300,27300,27300,27300,0
20230809,152000,4411746550,27300,27300,27300,27300,0
20230809,151900,4411746550,27300,27300,27350,27200,1044
20230809,151800,4383277100,27300,27150,27300,27150,1487
20230809,151700,4342858050,27150,27200,27200,27150,860
20230809,151600,4319495550,27150,27250,27250,27150,703
20230809,151500,4300358700,27250,27250,27250,27150,1152
20230809,151400,4269024550,27300,27250,27300,27150,971
20230809,151300,4242562300,27200,27200,27250,27150,2106
20230809,151200,4185281600,27250,27200,27250,27150,1207
20230809,151100,4152455900,27300,27200,27300,27150,1904
20230809,151000,4100659900,27200,27300,27300,27200,937
20230809,150900,4075173400,27150,27300,27300,27150,5309
20230809,150800,3930699200,27300,27300,27300,27250,1683
20230809,150700,3884790800,27300,27300,27300,27250,1182
20230809,150600,3852525550,27350,27300,27400,27250,555
20230809,150500,3837384550,27400,27300,27400,27250,493
20230809,150400,3823930400,27300,27250,27400,27250,212
20230809,150300,3818148550,27350,27350,27350,27250,3798
20230809,150200,3714459450,27350,27350,27400,27350,294
20230809,150100,3706418450,27350,27350,27450,27350,167
20230809,150000,3701850900,27450,27350,27500,27300,4408
20230809,145900,3581286800,27350,27350,27450,27350,321
20230809,145800,3572507250,27350,27400,27450,27300,1617
20230809,145700,3528264350,27400,27450,27450,27400,487
20230809,145600,3514920200,27400,27450,27450,27400,103
20230809,145500,3512097900,27400,27450,27450,27400,63
20230809,145400,3510370950,27500,27400,27500,27400,1799
20230809,145300,3461061050,27400,27450,27450,27350,681
20230809,145200,3442415350,27400,27400,27400,27400,1
20230809,145100,3442387950,27450,27400,27450,27400,96
20230809,145000,3439756900,27450,27400,27450,27400,419
20230809,144900,3428276100,27400,27400,27400,27400,54
20230809,144800,3426796500,27450,27450,27450,27450,16
20230809,144700,3426357300,27450,27500,27500,27350,540
20230809,144600,3411558800,27500,27450,27500,27450,569
20230809,144500,3395939250,27450,27450,27450,27450,539
20230809,144400,3381143700,27450,27350,27450,27300,269
20230809,144300,3373795100,27350,27400,27400,27350,116
20230809,144200,3370620750,27350,27400,27400,27350,1119
20230809,144100,3340016050,27400,27400,27400,27350,550
20230809,144000,3324959450,27450,27450,27450,27450,25
20230809,143900,3324273200,27450,27450,27500,27450,26
20230809,143800,3323559450,27450,27500,27500,27350,312
20230809,143700,3315020600,27500,27400,27500,27400,3522
20230809,143600,3218515700,27500,27450,27500,27450,122
20230809,143500,3215166700,27400,27500,27500,27400,372
20230809,143400,3204963700,27450,27450,27450,27450,3
20230809,143300,3204881350,27450,27450,27500,27400,183
20230809,143200,3199858000,27450,27450,27450,27400,448
20230809,143100,3187573800,27450,27450,27500,27450,269
20230809,143000,3180189700,27500,27500,27500,27500,0
20230809,142900,3180189700,27500,27450,27550,27400,600
20230809,142800,3163715950,27450,27450,27450,27450,145
20230809,142700,3159735700,27450,27600,27600,27450,762
20230809,142600,3138818300,27450,27500,27500,27450,318
20230809,142500,3130081400,27650,27650,27650,27650,52
20230809,142400,3128643600,27650,27650,27650,27650,4
20230809,142300,3128533000,27500,27500,27650,27450,342
20230809,142200,3119142950,27600,27600,27600,27600,18
20230809,142100,3118646150,27600,27600,27600,27600,128
20230809,142000,3115113350,27600,27450,27600,27450,734
20230809,141900,3094895150,27500,27500,27500,27500,48
20230809,141800,3093575150,27500,27600,27600,27500,23
20230809,141700,3092941400,27450,27500,27500,27450,270
20230809,141600,3085529400,27600,27600,27600,27600,20
20230809,141500,3084977400,27600,27600,27600,27450,52
20230809,141400,3083549550,27600,27500,27600,27450,320
20230809,141300,3074764000,27600,27600,27600,27600,0
20230809,141200,3074764000,27600,27450,27600,27400,587
20230809,141100,3058622950,27400,27550,27600,27400,4329
20230809,141000,2939642550,27550,27600,27600,27550,21
20230809,140900,2939063950,27600,27600,27600,27600,1
20230809,140800,2939036350,27600,27650,27650,27550,390
20230809,140700,2928275350,27650,27650,27650,27600,60
20230809,140600,2926618750,27650,27600,27650,27600,101
20230809,140500,2923831100,27600,27650,27650,27600,381
20230809,140400,2913310150,27700,27700,27700,27700,0
20230809,140300,2913310150,27700,27600,27700,27600,56
20230809,140200,2911764450,27700,27600,27700,27600,377
20230809,140100,2901359150,27600,27600,27700,27600,25
20230809,140000,2900669050,27700,27700,27700,27700,201
20230809,135900,2895101350,27700,27650,27700,27650,111
20230809,135800,2892032050,27700,27700,27700,27700,2
20230809,135700,2891976650,27700,27650,27700,27650,220
20230809,135600,2885893600,27650,27650,27650,27650,954
20230809,135500,2859515500,27600,27600,27600,27600,103
20230809,135400,2856672700,27600,27650,27650,27600,50
20230809,135300,2855292600,27650,27650,27650,27650,101
20230809,135200,2852499950,27650,27650,27650,27650,0
20230809,135100,2852499950,27650,27650,27650,27650,2
20230809,135000,2852444650,27600,27600,27650,27600,54
20230809,134900,2850954200,27650,27550,27650,27550,122
20230809,134800,2847591950,27600,27600,27600,27600,7
20230809,134700,2847398750,27600,27600,27600,27600,342
20230809,134600,2837959550,27600,27600,27600,27600,676
20230809,134500,2819301950,27600,27550,27600,27550,530
20230809,134400,2804699600,27600,27550,27600,27550,3
20230809,134300,2804616900,27550,27550,27550,27550,9
20230809,134200,2804368950,27550,27550,27600,27550,802
20230809,134100,2782273750,27550,27550,27550,27550,0
20230809,134000,2782273750,27550,27500,27550,27500,39
20230809,133900,2781200900,27550,27500,27550,27500,101
20230809,133800,2778423350,27500,27500,27550,27500,336
20230809,133700,2769182550,27500,27500,27500,27500,167
20230809,133600,2764590050,27500,27450,27500,27450,613
20230809,133500,2747755400,27450,27450,27500,27450,135
20230809,133400,2744049600,27350,27350,27400,27350,968
20230809,133300,2717528850,27400,27400,27400,27400,401
20230809,133200,2706541450,27400,27400,27400,27350,1092
20230809,133100,2676670900,27450,27400,27450,27350,443
20230809,133000,2664534550,27450,27500,27500,27400,266
20230809,132900,2657245150,27400,27450,27500,27400,1216
20230809,132800,2623915250,27500,27450,27500,27450,55
20230809,132700,2622405400,27450,27400,27450,27350,543
20230809,132600,2607525100,27400,27500,27500,27400,53
20230809,132500,2606072550,27500,27400,27500,27400,1312
20230809,132400,2570068500,27300,27350,27400,27300,4720
20230809,132300,2441116600,27350,27400,27400,27350,581
20230809,132200,2425197250,27400,27500,27500,27400,2075
20230809,132100,2368322100,27450,27450,27450,27450,24
20230809,132000,2367663300,27450,27450,27450,27450,2
20230809,131900,2367608400,27500,27500,27500,27450,175
20230809,131800,2362796000,27450,27500,27500,27450,1366
20230809,131700,2325299200,27450,27450,27450,27450,211
20230809,131600,2319507250,27450,27500,27500,27450,2489
20230809,131500,2251183000,27500,27500,27500,27500,450
20230809,131400,2238808000,27500,27500,27500,27450,53
20230809,131300,2237352900,27450,27550,27550,27450,419
20230809,131200,2225832250,27500,27550,27550,27500,911
20230809,131100,2200778950,27550,27550,27550,27550,74
20230809,131000,2198740250,27600,27550,27600,27550,699
20230809,130900,2179450250,27600,27550,27600,27550,92
20230809,130800,2176915450,27550,27550,27550,27550,223
20230809,130700,2170771800,27550,27550,27550,27550,181
20230809,130600,2165785250,27550,27600,27650,27550,800
20230809,130500,2143721550,27600,27600,27600,27600,2
20230809,130400,2143666350,27600,27500,27600,27450,2706
20230809,130300,2069248950,27500,27550,27550,27450,593
20230809,130200,2052941400,27500,27600,27600,27500,1414
20230809,130100,2014022500,27600,27500,27600,27500,5320
20230809,130000,1867471600,27550,27450,27550,27450,192
20230809,125900,1862200950,27450,27450,27600,27450,2037
20230809,125800,1806184900,27500,27500,27550,27500,2575
20230809,125700,1735372250,27500,27550,27600,27500,51
20230809,125600,1733969450,27550,27550,27600,27500,330
20230809,125500,1724877950,27550,27550,27600,27550,54
20230809,125400,1723390200,27550,27550,27550,27550,70
20230809,125300,1721461700,27550,27500,27600,27500,398
20230809,125200,1710497100,27500,27550,27600,27500,278
20230809,125100,1702839650,27550,27500,27600,27450,3301
20230809,125000,1612082350,27450,27550,27550,27450,2532
20230809,124900,1542445400,27600,27550,27600,27550,38
20230809,124800,1541398400,27600,27550,27600,27550,27
20230809,124700,1540654000,27550,27550,27600,27550,50
20230809,124600,1539276450,27600,27450,27600,27450,157
20230809,124500,1534958550,27500,27450,27550,27400,1222
20230809,124400,1501393800,27500,27550,27550,27500,1216
20230809,124300,1467951200,27550,27550,27600,27500,1445
20230809,124200,1428176750,27550,27550,27650,27550,89
20230809,124100,1425724500,27550,27650,27650,27550,319
20230809,124000,1416935500,27550,27600,27600,27550,753
20230809,123900,1396161750,27600,27650,27650,27600,1239
20230809,123800,1361905350,27600,27600,27650,27550,849
20230809,123700,1338470400,27600,27650,27650,27600,102
20230809,123600,1335655150,27600,27600,27600,27600,11
20230809,123500,1335351550,27600,27600,27650,27600,60
20230809,123400,1333695500,27600,27600,27650,27600,1439
20230809,123300,1293979050,27600,27650,27650,27600,1802
20230809,123200,1244214650,27650,27700,27700,27650,32
20230809,123100,1243329500,27700,27650,27700,27650,90
20230809,123000,1240837950,27700,27650,27700,27650,183
20230809,122900,1235770850,27650,27700,27700,27650,79
20230809,122800,1233586400,27650,27650,27650,27650,40
20230809,122700,1232480400,27650,27650,27650,27650,35
20230809,122600,1231512650,27650,27650,27650,27600,34
20230809,122500,1230573100,27650,27650,27700,27650,96
20230809,122400,1227918650,27650,27650,27650,27650,39
20230809,122300,1226840300,27650,27650,27700,27650,127
20230809,122200,1223328700,27650,27650,27650,27650,19
20230809,122100,1222803350,27650,27650,27700,27650,84
20230809,122000,1220480650,27700,27650,27700,27600,45
20230809,121900,1219236400,27650,27650,27650,27650,29
20230809,121800,1218434550,27650,27650,27700,27600,551
20230809,121700,1203199750,27700,27650,27700,27650,238
20230809,121600,1196618350,27650,27650,27700,27650,25
20230809,121500,1195927000,27650,27650,27700,27650,60
20230809,121400,1194267050,27650,27700,27750,27650,17
20230809,121300,1193796350,27700,27650,27700,27600,205
20230809,121200,1188129400,27650,27700,27750,27600,147
20230809,121100,1184062250,27700,27650,27700,27600,733
20230809,121000,1163816100,27650,27700,27700,27650,28
20230809,120900,1163041500,27650,27700,27700,27600,847
20230809,120800,1139618900,27750,27700,27750,27650,78
20230809,120700,1137459450,27700,27700,27750,27650,417
20230809,120600,1125908700,27700,27750,27750,27700,234
20230809,120500,1119415900,27750,27750,27800,27750,88
20230809,120400,1116973800,27800,27750,27800,27750,108
20230809,120300,1113976050,27750,27750,27800,27750,47
20230809,120200,1112671750,27750,27750,27800,27750,25
20230809,120100,1111977950,27750,27800,27800,27750,733
20230809,120000,1091603550,27800,27800,27850,27800,109
20230809,115900,1088571950,27800,27800,27850,27750,25
20230809,115800,1087877850,27750,27750,27850,27750,58
20230809,115700,1086267450,27850,27750,27850,27750,158
20230809,115600,1081875600,27750,27800,27800,27750,58
20230809,115500,1080265450,27800,27800,27800,27800,75
20230809,115400,1078180450,27800,27850,27850,27750,90
20230809,115300,1075678600,27850,27850,27900,27750,316
20230809,115200,1066896100,27800,27800,27850,27750,122
20230809,115100,1063505650,27800,27800,27800,27750,43
20230809,115000,1062312050,27750,27800,27850,27750,48
20230809,114900,1060978300,27800,27750,27800,27750,79
20230809,114800,1058782950,27750,27800,27850,27750,83
20230809,114700,1056475750,27800,27900,27900,27800,92
20230809,114600,1053913600,27850,27900,27900,27800,54
20230809,114500,1052410700,27800,27800,27850,27800,74
20230809,114400,1050353250,27800,27900,27900,27800,50
20230809,114300,1048963000,27900,27850,27900,27800,327
20230809,114200,1039856650,27850,27850,27950,27850,42
20230809,114100,1038686300,27850,27800,27900,27800,81
20230809,114000,1036433150,27800,27800,27900,27800,39
20230809,113900,1035348750,27900,27900,27900,27850,39
20230809,113800,1034261050,27900,27800,27900,27800,102
20230809,113700,1031416950,27800,27850,27950,27800,71
20230809,113600,1029441850,27850,27900,27950,27800,56
20230809,113500,1027882400,27950,27900,27950,27900,106
20230809,113400,1024920250,27900,27950,27950,27900,55
20230809,113300,1023385250,27900,27900,28000,27850,79
20230809,113200,1021180750,27900,27900,28000,27900,34
20230809,113100,1020231650,27900,27900,28000,27900,46
20230809,113000,1018947850,27900,27900,28000,27850,104
20230809,112900,1016042000,27850,27900,28000,27850,109
20230809,112800,1013000300,27900,27950,28000,27900,58
20230809,112700,1011379650,27950,27900,28000,27900,133
20230809,112600,1007663600,27900,27950,27950,27900,110
20230809,112500,1004591700,27900,27800,27950,27800,64
20230809,112400,1002806250,27850,27900,27950,27800,125
20230809,112300,999321700,27950,27900,27950,27900,63
20230809,112200,997561800,27900,27900,27950,27900,196
20230809,112100,992086850,27900,27900,27950,27900,50
20230809,112000,990691150,27850,27900,27900,27800,91
20230809,111900,988159350,27950,27900,27950,27900,163
20230809,111800,983605400,27900,27750,27950,27750,41
20230809,111700,982464700,27800,27900,27950,27800,556
20230809,111600,966997400,27850,27950,27950,27850,142
20230809,111500,963035750,27900,27850,27950,27850,46
20230809,111400,961753100,27950,27850,27950,27850,181
20230809,111300,956697200,27850,27850,27950,27850,19
20230809,111200,956167900,27900,27850,27950,27850,111
20230809,111100,953073250,27800,27800,27850,27800,978
20230809,111000,925836800,27750,27850,27900,27750,619
20230809,110900,908617750,27850,27850,27900,27850,195
20230809,110800,903179450,27850,27850,27900,27850,143
20230809,110700,899193650,27850,27850,27900,27850,148
20230809,110600,895066800,27850,27850,27900,27850,382
20230809,110500,884410700,27850,27850,27900,27800,42
20230809,110400,883240950,27850,27850,27900,27850,192
20230809,110300,877891150,27900,27850,27900,27850,116
20230809,110200,874656250,27850,27800,27900,27800,95
20230809,110100,872010100,27800,27850,27850,27800,708
20230809,110000,852293700,27800,27750,27850,27750,318
20230809,105900,843444700,27800,27800,27800,27800,548
20230809,105800,828210300,27700,27700,27700,27700,1715
20230809,105700,780704800,27650,27700,27800,27650,763
20230809,105600,759579150,27700,27750,27800,27700,156
20230809,105500,755252500,27800,27750,27800,27650,1504
20230809,105400,713612250,27800,27800,27800,27800,77
20230809,105300,711471650,27800,27750,27800,27750,527
20230809,105200,696843950,27700,27750,27750,27700,105
20230809,105100,693933650,27700,27750,27750,27700,89
20230809,105000,691466600,27750,27750,27750,27700,148
20230809,104900,687359650,27750,27750,27800,27700,18
20230809,104800,686860150,27750,27750,27750,27750,96
20230809,104700,684196150,27750,27750,27750,27750,823
20230809,104600,661357900,27750,27750,27750,27700,549
20230809,104500,646148150,27750,27750,27750,27750,129
20230809,104400,642568400,27750,27800,27800,27700,979
20230809,104300,615439500,27800,27750,27800,27700,128
20230809,104200,611887500,27750,27750,27800,27750,467
20230809,104100,598926900,27750,27800,27850,27750,89
20230809,104000,596452850,27800,27850,27850,27750,279
20230809,103900,588698900,27850,27850,27850,27850,149
20230809,103800,584549250,27800,27850,27850,27800,61
20230809,103700,582852450,27800,27800,27800,27800,169
20230809,103600,578154250,27800,27800,27800,27750,137
20230809,103500,574348050,27800,27800,27800,27800,14
20230809,103400,573958850,27800,27800,27800,27750,151
20230809,103300,569761100,27800,27800,27800,27800,103
20230809,103200,566897700,27800,27800,27800,27750,129
20230809,103100,563313950,27800,27800,27800,27800,106
20230809,103000,560367150,27850,27850,27850,27800,540
20230809,102900,545354100,27850,27850,27850,27850,95
20230809,102800,542708350,27850,27850,27850,27800,105
20230809,102700,539786500,27850,27850,27850,27850,49
20230809,102600,538421850,27850,27900,27900,27850,344
20230809,102500,528836200,27900,27900,27950,27900,23
20230809,102400,528193750,27950,27950,27950,27900,187
20230809,102300,522969550,27950,28000,28000,27950,257
20230809,102200,515781050,28000,28000,28000,28000,62
20230809,102100,514045050,28000,28000,28000,28000,100
20230809,102000,511245050,27950,27900,27950,27900,109
20230809,101900,508200900,27950,27950,27950,27950,145
20230809,101800,504148150,27950,28000,28050,27950,147
20230809,101700,500032200,28000,28050,28050,28000,667
20230809,101600,481355200,28050,28050,28100,28050,155
20230809,101500,477006550,28000,28100,28100,28000,581
20230809,101400,460725250,28100,28050,28100,28050,343
20230809,101300,451092450,28050,28000,28050,28000,177
20230809,101200,446131000,28000,28050,28050,28000,49
20230809,101100,444758000,27950,28000,28000,27950,117
20230809,101000,441484400,28000,27950,28000,27950,171
20230809,100900,436698900,27950,27950,27950,27950,46
20230809,100800,435413200,27950,28000,28000,27950,87
20230809,100700,432979850,28000,28050,28050,27950,878
20230809,100600,408396650,28050,28000,28050,28000,647
20230809,100500,390278000,28000,27950,28000,27950,675
20230809,100400,371410150,27950,27900,27950,27900,735
20230809,100300,350903600,27850,27900,27900,27850,90
20230809,100200,348395000,27850,27900,27900,27850,204
20230809,100100,342712750,27900,27850,27900,27850,129
20230809,100000,339117900,27850,27850,27900,27800,411
20230809,095900,327688300,27850,27850,27850,27850,125
20230809,095800,324207050,27850,27850,27850,27850,568
20230809,095700,308388250,27850,27850,27850,27850,126
20230809,095600,304879150,27850,27850,27850,27850,1
20230809,095500,304851300,27750,27800,27800,27750,97
20230809,095400,302157100,27800,27800,27800,27800,154
20230809,095300,297875900,27800,27800,27850,27800,388
20230809,095200,287086150,27850,27850,27850,27850,61
20230809,095100,285387300,27800,27750,27800,27750,198
20230809,095000,279887800,27800,27750,27800,27750,345
20230809,094900,270300300,27800,27800,27800,27750,233
20230809,094800,263825400,27800,27800,27800,27750,164
20230809,094700,259268700,27750,27750,27800,27750,93
20230809,094600,256685850,27800,27800,27800,27800,1
20230809,094500,256658050,27750,27750,27750,27750,669
20230809,094400,238093300,27700,27750,27750,27700,49
20230809,094300,236735950,27700,27700,27700,27700,48
20230809,094200,235406350,27750,27750,27750,27750,183
20230809,094100,230328100,27750,27750,27750,27750,113
20230809,094000,227192350,27750,27800,27800,27750,108
20230809,093900,224195250,27700,27800,27800,27700,70
20230809,093800,222255550,27700,27750,27750,27700,152
20230809,093700,218045050,27750,27800,27850,27750,252
20230809,093600,211051250,27800,27850,27850,27800,426
20230809,093500,199206900,27800,27850,27850,27800,69
20230809,093400,197287650,27850,27900,27900,27850,56
20230809,093300,195727900,27850,28000,28000,27850,575
20230809,093200,179683050,28000,27950,28000,27950,11
20230809,093100,179375550,27950,28000,28000,27950,108
20230809,093000,176353500,28000,27900,28000,27900,24
20230809,092900,175683500,28000,27900,28000,27900,961
20230809,092800,148843200,27850,27900,27900,27850,41
20230809,092700,147700350,27950,27850,27950,27850,244
20230809,092600,140892500,27950,27900,27950,27900,357
20230809,092500,130932100,27950,28000,28000,27950,202
20230809,092400,125286000,28000,28000,28000,28000,2
20230809,092300,125230000,28000,28000,28000,27950,154
20230809,092200,120920450,28000,27950,28000,27950,7
20230809,092100,120724650,28000,27950,28000,27950,5
20230809,092000,120584800,27900,27900,28000,27900,107
20230809,091900,117594700,27900,27900,27950,27900,49
20230809,091800,116227550,27900,27950,28050,27900,1416
20230809,091700,76675900,27950,27950,28050,27950,210
20230809,091600,70805300,28000,28000,28000,28000,50
20230809,091500,69405300,28000,28000,28000,27950,129
20230809,091400,65795700,28000,27950,28000,27950,598
20230809,091300,49076150,27950,27850,27950,27850,34
20230809,091200,48128850,27950,27950,27950,27950,23
20230809,091100,47486000,27950,27850,27950,27850,89
20230809,091000,45005150,27900,27900,27900,27900,42
20230809,090900,43833350,27900,27850,27900,27850,185
20230809,090800,38672150,27850,27850,27850,27750,29
20230809,090700,37865450,27850,27800,27850,27800,62
20230809,090600,36141150,27850,27900,27900,27800,162
20230809,090500,31629850,27900,27800,27900,27750,116
20230809,090400,28409050,27900,27850,27900,27850,2
20230809,090300,28353300,27850,27700,27900,27700,574
20230809,090200,12440350,27800,27700,27800,27700,35
20230809,090100,11468050,27700,27700,27700,27700,100
20230809,090000,8698050,27950,27700,27950,27700,314