KissMeData/033270/min/candle-20230803.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230803,190600,10041395400,29150,29150,29150,29150,7960
20230803,190500,10041395400,29150,29150,29150,29150,0
20230803,190400,10041395400,29150,29150,29150,29150,0
20230803,190300,10041395400,29150,29150,29150,29150,0
20230803,190200,10041395400,29150,29150,29150,29150,0
20230803,190100,10041395400,29150,29150,29150,29150,0
20230803,190000,10041395400,29150,29150,29150,29150,0
20230803,185900,10041395400,29150,29150,29150,29150,0
20230803,185800,10041395400,29150,29150,29150,29150,0
20230803,185700,10041395400,29150,29150,29150,29150,0
20230803,185600,10041395400,29150,29150,29150,29150,0
20230803,185500,10041395400,29150,29150,29150,29150,0
20230803,185400,10041395400,29150,29150,29150,29150,0
20230803,185300,10041395400,29150,29150,29150,29150,0
20230803,185200,10041395400,29150,29150,29150,29150,0
20230803,185100,10041395400,29150,29150,29150,29150,0
20230803,185000,10041395400,29150,29150,29150,29150,0
20230803,184900,10041395400,29150,29150,29150,29150,0
20230803,184800,10041395400,29150,29150,29150,29150,0
20230803,184700,10041395400,29150,29150,29150,29150,0
20230803,184600,10041395400,29150,29150,29150,29150,0
20230803,184500,10041395400,29150,29150,29150,29150,0
20230803,184400,10041395400,29150,29150,29150,29150,0
20230803,184300,10041395400,29150,29150,29150,29150,0
20230803,184200,10041395400,29150,29150,29150,29150,0
20230803,184100,10041395400,29150,29150,29150,29150,0
20230803,184000,10041395400,29150,29150,29150,29150,0
20230803,183900,10041395400,29150,29150,29150,29150,0
20230803,183800,10041395400,29150,29150,29150,29150,0
20230803,183700,10041395400,29150,29150,29150,29150,0
20230803,183600,10041395400,29150,29150,29150,29150,7960
20230803,183500,10041395400,29150,29150,29150,29150,0
20230803,183400,10041395400,29150,29150,29150,29150,0
20230803,183300,10041395400,29150,29150,29150,29150,0
20230803,183200,10041395400,29150,29150,29150,29150,0
20230803,183100,10041395400,29150,29150,29150,29150,0
20230803,183000,10041395400,29150,29150,29150,29150,0
20230803,182900,10041395400,29150,29150,29150,29150,0
20230803,182800,10041395400,29150,29150,29150,29150,0
20230803,182700,10041395400,29150,29150,29150,29150,0
20230803,182600,10041395400,29150,29150,29150,29150,0
20230803,182500,10041395400,29150,29150,29150,29150,0
20230803,182400,10041395400,29150,29150,29150,29150,0
20230803,182300,10041395400,29150,29150,29150,29150,0
20230803,182200,10041395400,29150,29150,29150,29150,0
20230803,182100,10041395400,29150,29150,29150,29150,0
20230803,182000,10041395400,29150,29150,29150,29150,0
20230803,181900,10041395400,29150,29150,29150,29150,0
20230803,181800,10041395400,29150,29150,29150,29150,0
20230803,181700,10041395400,29150,29150,29150,29150,0
20230803,181600,10041395400,29150,29150,29150,29150,0
20230803,181500,10041395400,29150,29150,29150,29150,0
20230803,181400,10041395400,29150,29150,29150,29150,0
20230803,181300,10041395400,29150,29150,29150,29150,0
20230803,181200,10041395400,29150,29150,29150,29150,0
20230803,181100,10041395400,29150,29150,29150,29150,0
20230803,181000,10041395400,29150,29150,29150,29150,0
20230803,180900,10041395400,29150,29150,29150,29150,0
20230803,180800,10041395400,29150,29150,29150,29150,0
20230803,180700,10041395400,29150,29150,29150,29150,0
20230803,180600,10041395400,29150,29150,29150,29150,7960
20230803,180500,10041395400,29150,29150,29150,29150,0
20230803,180400,10041395400,29150,29150,29150,29150,0
20230803,180300,10041395400,29150,29150,29150,29150,0
20230803,180200,10041395400,29150,29150,29150,29150,0
20230803,180100,10041395400,29150,29150,29150,29150,0
20230803,180000,10041395400,29150,29150,29150,29150,0
20230803,175900,10041395400,29150,29150,29150,29150,0
20230803,175800,10041395400,29150,29150,29150,29150,0
20230803,175700,10041395400,29150,29150,29150,29150,0
20230803,175600,10041395400,29150,29150,29150,29150,0
20230803,175500,10041395400,29150,29150,29150,29150,0
20230803,175400,10041395400,29150,29150,29150,29150,0
20230803,175300,10041395400,29150,29150,29150,29150,0
20230803,175200,10041395400,29150,29150,29150,29150,0
20230803,175100,10041395400,29150,29150,29150,29150,0
20230803,175000,10041395400,29150,29150,29150,29150,0
20230803,174900,10041395400,29150,29150,29150,29150,0
20230803,174800,10041395400,29150,29150,29150,29150,0
20230803,174700,10041395400,29150,29150,29150,29150,0
20230803,174600,10041395400,29150,29150,29150,29150,0
20230803,174500,10041395400,29150,29150,29150,29150,0
20230803,174400,10041395400,29150,29150,29150,29150,0
20230803,174300,10041395400,29150,29150,29150,29150,0
20230803,174200,10041395400,29150,29150,29150,29150,0
20230803,174100,10041395400,29150,29150,29150,29150,0
20230803,174000,10041395400,29150,29150,29150,29150,0
20230803,173900,10041395400,29150,29150,29150,29150,0
20230803,173800,10041395400,29150,29150,29150,29150,0
20230803,173700,10041395400,29150,29150,29150,29150,0
20230803,173600,10041395400,29150,29150,29150,29150,7960
20230803,173500,10041395400,29150,29150,29150,29150,0
20230803,173400,10041395400,29150,29150,29150,29150,0
20230803,173300,10041395400,29150,29150,29150,29150,0
20230803,173200,10041395400,29150,29150,29150,29150,0
20230803,173100,10041395400,29150,29150,29150,29150,0
20230803,173000,10041395400,29150,29150,29150,29150,0
20230803,172900,10041395400,29150,29150,29150,29150,0
20230803,172800,10041395400,29150,29150,29150,29150,0
20230803,172700,10041395400,29150,29150,29150,29150,0
20230803,172600,10041395400,29150,29150,29150,29150,0
20230803,172500,10041395400,29150,29150,29150,29150,0
20230803,172400,10041395400,29150,29150,29150,29150,0
20230803,172300,10041395400,29150,29150,29150,29150,0
20230803,172200,10041395400,29150,29150,29150,29150,0
20230803,172100,10041395400,29150,29150,29150,29150,0
20230803,172000,10041395400,29150,29150,29150,29150,0
20230803,171900,10041395400,29150,29150,29150,29150,0
20230803,171800,10041395400,29150,29150,29150,29150,0
20230803,171700,10041395400,29150,29150,29150,29150,0
20230803,171600,10041395400,29150,29150,29150,29150,0
20230803,171500,10041395400,29150,29150,29150,29150,0
20230803,171400,10041395400,29150,29150,29150,29150,0
20230803,171300,10041395400,29150,29150,29150,29150,0
20230803,171200,10041395400,29150,29150,29150,29150,0
20230803,171100,10041395400,29150,29150,29150,29150,0
20230803,171000,10041395400,29150,29150,29150,29150,0
20230803,170900,10041395400,29150,29150,29150,29150,0
20230803,170800,10041395400,29150,29150,29150,29150,0
20230803,170700,10041395400,29150,29150,29150,29150,0
20230803,170600,10041395400,29150,29150,29150,29150,7960
20230803,170500,10041395400,29150,29150,29150,29150,0
20230803,170400,10041395400,29150,29150,29150,29150,0
20230803,170300,10041395400,29150,29150,29150,29150,0
20230803,170200,10041395400,29150,29150,29150,29150,0
20230803,170100,10041395400,29150,29150,29150,29150,0
20230803,170000,10041395400,29150,29150,29150,29150,0
20230803,165900,10041395400,29150,29150,29150,29150,0
20230803,165800,10041395400,29150,29150,29150,29150,0
20230803,165700,10041395400,29150,29150,29150,29150,0
20230803,165600,10041395400,29150,29150,29150,29150,0
20230803,165500,10041395400,29150,29150,29150,29150,0
20230803,165400,10041395400,29150,29150,29150,29150,0
20230803,165300,10041395400,29150,29150,29150,29150,0
20230803,165200,10041395400,29150,29150,29150,29150,0
20230803,165100,10041395400,29150,29150,29150,29150,0
20230803,165000,10041395400,29150,29150,29150,29150,0
20230803,164900,10041395400,29150,29150,29150,29150,0
20230803,164800,10041395400,29150,29150,29150,29150,0
20230803,164700,10041395400,29150,29150,29150,29150,0
20230803,164600,10041395400,29150,29150,29150,29150,0
20230803,164500,10041395400,29150,29150,29150,29150,0
20230803,164400,10041395400,29150,29150,29150,29150,0
20230803,164300,10041395400,29150,29150,29150,29150,0
20230803,164200,10041395400,29150,29150,29150,29150,0
20230803,164100,10041395400,29150,29150,29150,29150,0
20230803,164000,10041395400,29150,29150,29150,29150,0
20230803,163900,10041395400,29150,29150,29150,29150,0
20230803,163800,10041395400,29150,29150,29150,29150,0
20230803,163700,10041395400,29150,29150,29150,29150,0
20230803,163600,10041395400,29150,29150,29150,29150,7960
20230803,163500,10041395400,29150,29150,29150,29150,0
20230803,163400,10041395400,29150,29150,29150,29150,0
20230803,163300,10041395400,29150,29150,29150,29150,0
20230803,163200,10041395400,29150,29150,29150,29150,0
20230803,163100,10041395400,29150,29150,29150,29150,0
20230803,163000,10041395400,29150,29150,29150,29150,0
20230803,162900,10041395400,29150,29150,29150,29150,0
20230803,162800,10041395400,29150,29150,29150,29150,0
20230803,162700,10041395400,29150,29150,29150,29150,0
20230803,162600,10041395400,29150,29150,29150,29150,0
20230803,162500,10041395400,29150,29150,29150,29150,0
20230803,162400,10041395400,29150,29150,29150,29150,0
20230803,162300,10041395400,29150,29150,29150,29150,0
20230803,162200,10041395400,29150,29150,29150,29150,0
20230803,162100,10041395400,29150,29150,29150,29150,0
20230803,162000,10041395400,29150,29150,29150,29150,0
20230803,161900,10041395400,29150,29150,29150,29150,0
20230803,161800,10041395400,29150,29150,29150,29150,0
20230803,161700,10041395400,29150,29150,29150,29150,0
20230803,161600,10041395400,29150,29150,29150,29150,0
20230803,161500,10041395400,29150,29150,29150,29150,0
20230803,161400,10041395400,29150,29150,29150,29150,0
20230803,161300,10041395400,29150,29150,29150,29150,0
20230803,161200,10041395400,29150,29150,29150,29150,0
20230803,161100,10041395400,29150,29150,29150,29150,0
20230803,161000,10041395400,29150,29150,29150,29150,0
20230803,160900,10041395400,29150,29150,29150,29150,0
20230803,160800,10041395400,29150,29150,29150,29150,0
20230803,160700,10041395400,29150,29150,29150,29150,0
20230803,160600,10041395400,29150,29150,29150,29150,7960
20230803,160500,10041395400,29150,29150,29150,29150,0
20230803,160400,10041395400,29150,29150,29150,29150,0
20230803,160300,10041395400,29150,29150,29150,29150,0
20230803,160200,10041395400,29150,29150,29150,29150,0
20230803,160100,10041395400,29150,29150,29150,29150,0
20230803,160000,10041395400,29150,29150,29150,29150,0
20230803,155900,10041395400,29150,29150,29150,29150,0
20230803,155800,10041395400,29150,29150,29150,29150,0
20230803,155700,10041395400,29150,29150,29150,29150,0
20230803,155600,10041395400,29150,29150,29150,29150,0
20230803,155500,10041395400,29150,29150,29150,29150,0
20230803,155400,10041395400,29150,29150,29150,29150,0
20230803,155300,10041395400,29150,29150,29150,29150,0
20230803,155200,10041395400,29150,29150,29150,29150,0
20230803,155100,10041395400,29150,29150,29150,29150,0
20230803,155000,10041395400,29150,29150,29150,29150,0
20230803,154900,10041395400,29150,29150,29150,29150,0
20230803,154800,10041395400,29150,29150,29150,29150,0
20230803,154700,10041395400,29150,29150,29150,29150,0
20230803,154600,10041395400,29150,29150,29150,29150,0
20230803,154500,10041395400,29150,29150,29150,29150,0
20230803,154400,10041395400,29150,29150,29150,29150,0
20230803,154300,10041395400,29150,29150,29150,29150,0
20230803,154200,10041395400,29150,29150,29150,29150,0
20230803,154100,10041395400,29150,29150,29150,29150,0
20230803,154000,10041395400,29150,29150,29150,29150,0
20230803,153900,10041395400,29150,29150,29150,29150,0
20230803,153800,10041395400,29150,29150,29150,29150,0
20230803,153700,10041395400,29150,29150,29150,29150,0
20230803,153600,10041395400,29150,29150,29150,29150,7960
20230803,153500,10041395400,29150,29150,29150,29150,0
20230803,153400,10041395400,29150,29150,29150,29150,0
20230803,153300,10041395400,29150,29150,29150,29150,0
20230803,153200,10041395400,29150,29150,29150,29150,0
20230803,153100,10041395400,29150,29150,29150,29150,0
20230803,153000,10041395400,29150,29150,29150,29150,7960
20230803,152900,9809361400,29100,29100,29100,29100,0
20230803,152800,9809361400,29100,29100,29100,29100,0
20230803,152700,9809361400,29100,29100,29100,29100,0
20230803,152600,9809361400,29100,29100,29100,29100,0
20230803,152500,9809361400,29100,29100,29100,29100,0
20230803,152400,9809361400,29100,29100,29100,29100,0
20230803,152300,9809361400,29100,29100,29100,29100,0
20230803,152200,9809361400,29100,29100,29100,29100,0
20230803,152100,9809361400,29100,29100,29100,29100,0
20230803,152000,9809361400,29100,29100,29100,29100,0
20230803,151900,9809361400,29100,29100,29150,29050,1267
20230803,151800,9772471250,29050,29100,29100,29050,892
20230803,151700,9746518000,29100,28950,29100,28950,4067
20230803,151600,9628548650,28900,28800,28950,28750,1590
20230803,151500,9582620800,28800,28850,28850,28700,988
20230803,151400,9554130200,28900,28800,28900,28750,1098
20230803,151300,9522497400,28800,28850,28850,28750,744
20230803,151200,9501052600,28900,28850,28900,28750,1401
20230803,151100,9460637000,28850,28800,28900,28800,1373
20230803,151000,9421043200,28800,28650,28800,28650,217
20230803,150900,9414807150,28650,28700,28750,28650,518
20230803,150800,9399927000,28750,28750,28750,28700,173
20230803,150700,9394954900,28750,28700,28750,28700,341
20230803,150600,9385167300,28700,28700,28700,28650,51
20230803,150500,9383704100,28700,28600,28750,28600,198
20230803,150400,9378021600,28550,28600,28750,28550,593
20230803,150300,9361021700,28500,28600,28600,28500,981
20230803,150200,9333044100,28600,28550,28600,28500,121
20230803,150100,9329588650,28550,28550,28550,28400,458
20230803,150000,9316559750,28600,28600,28600,28550,466
20230803,145900,9303251850,28600,28600,28600,28550,67
20230803,145800,9301335850,28600,28550,28600,28550,263
20230803,145700,9293817700,28600,28600,28600,28550,162
20230803,145600,9289188200,28600,28550,28600,28550,1155
20230803,145500,9256210650,28550,28650,28650,28550,419
20230803,145400,9244239500,28650,28600,28650,28600,101
20230803,145300,9241348500,28600,28550,28650,28550,538
20230803,145200,9225974700,28550,28550,28600,28500,635
20230803,145100,9207865350,28550,28600,28600,28450,209
20230803,145000,9201900400,28600,28500,28650,28500,1011
20230803,144900,9173027500,28500,28400,28550,28350,1076
20230803,144800,9142439650,28400,28500,28550,28400,451
20230803,144700,9129593900,28450,28500,28600,28450,323
20230803,144600,9120386350,28500,28600,28600,28200,2715
20230803,144500,9043527800,28550,28650,28700,28450,2595
20230803,144400,8969574650,28700,28850,28850,28500,1388
20230803,144300,8929918900,28850,28900,28900,28650,1199
20230803,144200,8895491950,28900,28900,28900,28850,433
20230803,144100,8882994700,28900,28900,28950,28900,351
20230803,144000,8872842800,28900,28850,28900,28800,172
20230803,143900,8867878800,28800,28950,28950,28800,307
20230803,143800,8859028850,28950,28900,28950,28850,168
20230803,143700,8854178200,28900,28900,28950,28900,191
20230803,143600,8848656550,28900,29000,29000,28900,67
20230803,143500,8846717300,29000,28950,29000,28850,171
20230803,143400,8841770500,28900,28900,29000,28900,128
20230803,143300,8838064250,28950,29000,29000,28850,356
20230803,143200,8827781950,28950,29000,29000,28950,223
20230803,143100,8821322600,29000,28900,29000,28900,175
20230803,143000,8816254300,28950,29000,29000,28950,214
20230803,142900,8810051500,28950,29000,29050,28900,827
20230803,142800,8786075400,29000,29000,29000,28950,321
20230803,142700,8776776100,28950,28900,29000,28850,147
20230803,142600,8772529950,28850,28900,28900,28850,203
20230803,142500,8766666450,28900,28950,28950,28900,58
20230803,142400,8764988100,28950,28850,29000,28850,119
20230803,142300,8761543500,28850,28950,29000,28850,820
20230803,142200,8737801950,28950,28950,29000,28900,271
20230803,142100,8729951150,28950,29000,29050,28900,454
20230803,142000,8716804200,29000,29000,29000,28900,321
20230803,141900,8707504850,29000,29000,29000,28900,95
20230803,141800,8704751750,28950,29050,29050,28950,116
20230803,141700,8701389100,29000,29000,29000,28950,229
20230803,141600,8694751350,29000,29050,29050,29000,168
20230803,141500,8689878200,29050,28850,29050,28850,1975
20230803,141400,8632683200,28900,28850,28900,28850,97
20230803,141300,8629883300,28900,28900,28900,28850,109
20230803,141200,8626734300,28850,28850,28900,28800,300
20230803,141100,8618083400,28850,28900,28900,28850,81
20230803,141000,8615745100,28900,28900,28900,28750,219
20230803,140900,8609429250,28850,28850,28850,28800,482
20230803,140800,8595541750,28900,28850,28900,28800,431
20230803,140700,8583110450,28900,28850,28900,28850,204
20230803,140600,8577223050,28850,28900,28900,28850,69
20230803,140500,8575231050,28900,28900,28950,28850,401
20230803,140400,8563648300,28900,28900,28950,28900,212
20230803,140300,8557514450,28950,29000,29000,28950,126
20230803,140200,8553862600,28950,28900,28950,28900,428
20230803,140100,8541476000,28900,29000,29000,28900,193
20230803,140000,8535887050,28950,28950,29000,28950,133
20230803,135900,8532035800,28950,28950,28950,28900,303
20230803,135800,8523267300,28950,28950,29000,28900,209
20230803,135700,8517219650,28950,28950,29000,28900,74
20230803,135600,8515076800,28950,28950,29000,28800,286
20230803,135500,8506804800,28950,28950,28950,28900,16
20230803,135400,8506341750,28850,28900,28950,28850,205
20230803,135300,8500420450,28900,28900,28950,28900,205
20230803,135200,8494491050,28900,28950,28950,28900,62
20230803,135100,8492698150,28950,29000,29000,28800,604
20230803,135000,8475237350,29000,28900,29000,28900,218
20230803,134900,8468920350,28900,28950,29000,28900,122
20230803,134800,8465389950,28950,29000,29000,28950,144
20230803,134700,8461218400,28950,28950,29000,28950,121
20230803,134600,8457714350,28950,28950,28950,28900,150
20230803,134500,8453372000,28950,28950,29000,28950,1220
20230803,134400,8418046050,28950,29000,29000,28950,66
20230803,134300,8416132300,29000,28950,29000,28950,164
20230803,134200,8411380450,28950,28950,29000,28900,523
20230803,134100,8396231850,28950,28950,28950,28900,222
20230803,134000,8389809600,28950,28950,28950,28900,152
20230803,133900,8385412400,28950,28900,28950,28850,151
20230803,133800,8381052800,28900,28900,28950,28850,129
20230803,133700,8377325650,28900,28900,28900,28850,292
20230803,133600,8368890500,28850,28800,28850,28750,180
20230803,133500,8363704900,28800,28800,28850,28750,121
20230803,133400,8360219200,28800,28800,28850,28800,166
20230803,133300,8355433400,28800,28850,28850,28750,102
20230803,133200,8352496150,28800,28800,28800,28700,133
20230803,133100,8348668900,28800,28900,28900,28800,216
20230803,133000,8342435100,28900,28800,28900,28700,2258
20230803,132900,8277630050,28750,28800,28850,28750,305
20230803,132800,8268849350,28800,28800,28800,28700,298
20230803,132700,8260280600,28800,28950,28950,28800,405
20230803,132600,8248613350,28950,28950,28950,28800,561
20230803,132500,8232425500,28900,29000,29000,28850,386
20230803,132400,8221272250,28950,29050,29050,28900,461
20230803,132300,8207905750,29050,29100,29100,29000,164
20230803,132200,8203144600,29000,29050,29050,28850,1015
20230803,132100,8173697400,29050,28950,29150,28900,2782
20230803,132000,8092869400,28900,29000,29000,28850,612
20230803,131900,8075167000,29000,28950,29000,28950,1191
20230803,131800,8040686450,29000,29000,29000,28850,527
20230803,131700,8025445400,29000,29000,29000,28950,182
20230803,131600,8020171100,29000,29000,29000,28900,260
20230803,131500,8012640800,29000,29000,29000,28950,179
20230803,131400,8007449950,28950,29000,29050,28950,307
20230803,131300,7998551700,29050,29000,29050,28950,783
20230803,131200,7975847000,28900,29000,29000,28900,289
20230803,131100,7967483050,29000,29000,29050,29000,145
20230803,131000,7963276800,28950,29000,29050,28950,772
20230803,130900,7940895700,29000,29050,29050,29000,466
20230803,130800,7927368400,29000,29000,29050,29000,181
20230803,130700,7922119250,29000,29000,29050,29000,213
20230803,130600,7915936750,29000,29050,29050,29000,378
20230803,130500,7904972050,29000,29050,29050,29000,510
20230803,130400,7890172750,29050,29050,29050,29000,356
20230803,130300,7879834200,29050,29000,29050,29000,523
20230803,130200,7864666400,29050,29050,29050,29000,308
20230803,130100,7855722050,29050,29050,29050,29000,324
20230803,130000,7846313050,29000,29000,29000,28950,581
20230803,125900,7829467350,29000,28950,29000,28950,461
20230803,125800,7816116050,28950,28900,28950,28900,251
20230803,125700,7808856100,28950,28900,28950,28900,197
20230803,125600,7803160200,28950,29000,29000,28900,201
20230803,125500,7797341850,29000,29000,29000,28900,256
20230803,125400,7789922650,29000,29000,29000,28950,212
20230803,125300,7783780750,29000,28950,29000,28950,545
20230803,125200,7767984500,29000,28900,29000,28900,754
20230803,125100,7746174700,28950,28950,28950,28900,187
20230803,125000,7740763550,28950,28900,28950,28850,624
20230803,124900,7722731300,28900,28950,28950,28850,2949
20230803,124800,7637367500,28900,28900,28950,28850,305
20230803,124700,7628556600,28900,28900,28950,28850,239
20230803,124600,7621643950,28950,28950,28950,28900,24
20230803,124500,7620949300,28950,28950,29100,28950,1189
20230803,124400,7586439800,28900,29050,29100,28900,302
20230803,124300,7577675000,29100,28900,29100,28850,8476
20230803,124200,7331919950,28900,28900,28900,28800,597
20230803,124100,7314680800,28900,28850,28900,28850,1850
20230803,124000,7261300550,28850,28800,28850,28750,2926
20230803,123900,7177041150,28750,28750,28800,28750,175
20230803,123800,7172004650,28700,28650,28750,28650,2152
20230803,123700,7110194500,28700,28700,28750,28550,346
20230803,123600,7100262350,28750,28600,28750,28600,754
20230803,123500,7078636100,28650,28550,28650,28550,316
20230803,123400,7069594850,28600,28550,28650,28550,3079
20230803,123300,6981530100,28500,28600,28600,28500,51
20230803,123200,6980072450,28550,28600,28600,28550,107
20230803,123100,6977015700,28350,28650,28650,28350,456
20230803,123000,6963989400,28600,28600,28600,28550,109
20230803,122900,6960875200,28600,28400,28650,28400,1261
20230803,122800,6924983750,28400,28500,28500,28400,139
20230803,122700,6921027850,28500,28500,28500,28350,171
20230803,122600,6916167650,28300,28500,28600,28300,1853
20230803,122500,6863610000,28550,28650,28650,28400,3656
20230803,122400,6759341900,28650,28700,28700,28650,138
20230803,122300,6755386200,28650,28750,28750,28650,291
20230803,122200,6747039500,28700,28750,28750,28700,127
20230803,122100,6743392500,28700,28700,28750,28700,215
20230803,122000,6737216200,28700,28700,28750,28650,225
20230803,121900,6730752400,28750,28750,28750,28650,384
20230803,121800,6719726550,28700,28750,28750,28700,232
20230803,121700,6713063850,28750,28700,28750,28700,216
20230803,121600,6706857550,28750,28700,28750,28700,48
20230803,121500,6705478250,28750,28750,28750,28700,258
20230803,121400,6698066450,28750,28750,28750,28700,227
20230803,121300,6691545750,28700,28750,28800,28700,194
20230803,121200,6685967000,28750,28700,28800,28700,226
20230803,121100,6679474700,28750,28700,28750,28650,294
20230803,121000,6671025950,28700,28750,28750,28700,102
20230803,120900,6668095200,28750,28800,28800,28650,684
20230803,120800,6648442750,28800,28800,28800,28750,172
20230803,120700,6643492450,28750,28750,28800,28750,353
20230803,120600,6633338800,28750,28700,28750,28700,265
20230803,120500,6625723800,28750,28750,28750,28700,166
20230803,120400,6620951650,28700,28750,28800,28700,1296
20230803,120300,6583692250,28750,28800,28800,28700,417
20230803,120200,6571706200,28800,28700,28800,28700,1800
20230803,120100,6520029150,28700,28650,28700,28600,204
20230803,120000,6514178350,28650,28650,28700,28600,197
20230803,115900,6508536150,28650,28650,28650,28600,45
20230803,115800,6507247050,28650,28650,28650,28600,229
20230803,115700,6500689250,28600,28600,28650,28600,286
20230803,115600,6492508700,28600,28650,28650,28600,134
20230803,115500,6488672800,28650,28600,28700,28550,1229
20230803,115400,6453508050,28600,28550,28600,28550,217
20230803,115300,6447310600,28550,28600,28600,28550,174
20230803,115200,6442334650,28600,28550,28600,28500,236
20230803,115100,6435598000,28450,28500,28600,28450,1560
20230803,115000,6391074350,28500,28500,28500,28450,149
20230803,114900,6386831050,28400,28550,28550,28400,158
20230803,114800,6382334000,28550,28500,28550,28450,272
20230803,114700,6374583350,28400,28550,28550,28400,213
20230803,114600,6368511950,28400,28550,28550,28400,191
20230803,114500,6363077600,28550,28500,28550,28400,246
20230803,114400,6356073600,28400,28450,28500,28400,602
20230803,114300,6338960350,28450,28500,28500,28450,568
20230803,114200,6322783950,28500,28550,28600,28500,274
20230803,114100,6314966250,28550,28600,28650,28550,99
20230803,114000,6312135700,28600,28650,28650,28600,77
20230803,113900,6309932700,28650,28600,28650,28550,220
20230803,113800,6303642550,28600,28600,28650,28600,185
20230803,113700,6298349850,28600,28650,28650,28550,101
20230803,113600,6295459900,28600,28650,28650,28500,337
20230803,113500,6285836650,28550,28650,28650,28550,128
20230803,113400,6282177400,28600,28600,28700,28550,361
20230803,113300,6271854000,28650,28700,28700,28600,247
20230803,113200,6264783300,28700,28700,28700,28650,203
20230803,113100,6258965750,28700,28650,28700,28600,312
20230803,113000,6250030600,28600,28650,28650,28600,386
20230803,112900,6238988100,28650,28650,28700,28650,465
20230803,112800,6225658000,28650,28700,28700,28600,515
20230803,112700,6210896200,28700,28700,28750,28700,163
20230803,112600,6206216400,28700,28700,28750,28650,252
20230803,112500,6198985350,28700,28700,28750,28700,640
20230803,112400,6180605700,28700,28650,28700,28650,261
20230803,112300,6173119700,28700,28600,28800,28600,124
20230803,112200,6169555200,28650,28600,28700,28600,398
20230803,112100,6158159350,28500,28800,28800,28500,468
20230803,112000,6144753000,28800,28900,28900,28750,260
20230803,111900,6137264650,28850,28850,28900,28850,296
20230803,111800,6128720750,28900,28900,28950,28800,1420
20230803,111700,6087684100,28950,28950,28950,28850,672
20230803,111600,6068241800,28900,28900,28950,28900,1585
20230803,111500,6022403350,28850,28850,28950,28850,1141
20230803,111400,5989455050,28800,28850,28850,28750,470
20230803,111300,5975916000,28850,28650,28900,28650,1995
20230803,111200,5918472650,28700,28650,28700,28450,345
20230803,111100,5908593150,28650,28650,28700,28400,2193
20230803,111000,5846045800,28650,28950,28950,28650,1540
20230803,110900,5801758250,29000,28800,29000,28800,1155
20230803,110800,5768442900,28850,29100,29100,28800,1443
20230803,110700,5726590700,29050,29050,29100,29000,968
20230803,110600,5698440600,29000,28800,29100,28800,1001
20230803,110500,5669413450,28900,29000,29100,28800,3421
20230803,110400,5570209900,28950,28850,28950,28800,1012
20230803,110300,5540956950,28750,28800,28850,28750,1324
20230803,110200,5502862250,28750,28800,28850,28750,168
20230803,110100,5498024700,28800,28700,28850,28650,1321
20230803,110000,5460059850,28650,28800,28800,28500,281
20230803,105900,5452016350,28800,28800,28800,28500,1242
20230803,105800,5416369000,28800,28550,28850,28550,1118
20230803,105700,5384353600,28600,28600,28650,28550,433
20230803,105600,5371977500,28650,28600,28650,28550,375
20230803,105500,5361254900,28600,28200,28750,28200,1869
20230803,105400,5307995350,28350,29000,29000,28100,6637
20230803,105300,5118373600,28950,29050,29150,28950,1387
20230803,105200,5078143950,29150,29150,29250,28950,3037
20230803,105100,4989808200,29150,29100,29300,29100,1753
20230803,105000,4938580250,29050,29000,29200,29000,4462
20230803,104900,4808635150,29000,29000,29100,28950,4110
20230803,104800,4689587400,28950,29100,29100,28950,797
20230803,104700,4666477550,29100,29100,29150,28950,1657
20230803,104600,4618259650,29150,28900,29150,28850,3586
20230803,104500,4514207750,28950,28900,28950,28850,1171
20230803,104400,4480370850,28900,29050,29050,28700,2942
20230803,104300,4395481800,29000,29350,29350,28850,2294
20230803,104200,4328600600,29350,29350,29400,29250,2497
20230803,104100,4255336300,29350,29100,29450,29050,15247
20230803,104000,3808806850,29050,28750,29100,28750,10096
20230803,103900,3515972350,28700,28850,29100,28700,16636
20230803,103800,3034502350,28850,28650,28900,28650,6639
20230803,103700,2843342100,28700,28700,28800,28650,1631
20230803,103600,2796512400,28800,28600,28800,28600,4341
20230803,103500,2671875150,28500,28400,28600,28400,2962
20230803,103400,2587525800,28450,28450,28450,28400,351
20230803,103300,2577542400,28450,28400,28450,28350,684
20230803,103200,2558134550,28400,28450,28450,28400,3111
20230803,103100,2469728500,28450,28350,28500,28350,5366
20230803,103000,2317284650,28350,28200,28350,28200,1000
20230803,102900,2289009050,28200,28200,28200,28150,423
20230803,102800,2277081050,28200,28300,28300,28200,1672
20230803,102700,2229792200,28300,28150,28300,28100,1238
20230803,102600,2194871800,28200,28150,28200,28150,612
20230803,102500,2177639800,28200,28350,28350,28150,1907
20230803,102400,2123770600,28300,28200,28350,28150,3792
20230803,102300,2016567950,28150,28000,28150,27950,11347
20230803,102200,1697817750,28000,28050,28050,28000,586
20230803,102100,1681407350,28000,28100,28100,28000,1384
20230803,102000,1642654000,28100,28050,28100,28000,3190
20230803,101900,1553093650,28050,28100,28100,28000,2199
20230803,101800,1491371050,28100,27850,28100,27850,6337
20230803,101700,1314287400,27750,27900,27950,27700,2230
20230803,101600,1252201250,27900,27900,27900,27850,1597
20230803,101500,1207679850,27900,27950,27950,27900,533
20230803,101400,1192795750,27950,27950,27950,27900,1662
20230803,101300,1146411650,27900,27850,28000,27800,5801
20230803,101200,984213000,27850,27600,27850,27450,6838
20230803,101100,794422050,27450,27400,27600,27400,2743
20230803,101000,719010700,27450,27400,27450,27350,699
20230803,100900,699856900,27400,27400,27400,27400,52
20230803,100800,698432100,27450,27350,27450,27350,256
20230803,100700,691429900,27350,27400,27400,27350,259
20230803,100600,684346150,27400,27400,27400,27400,45
20230803,100500,683113150,27400,27450,27450,27400,12
20230803,100400,682783800,27400,27400,27400,27400,160
20230803,100300,678399800,27350,27400,27400,27350,126
20230803,100200,674950900,27400,27400,27450,27400,47
20230803,100100,673661800,27450,27350,27450,27350,510
20230803,100000,659674400,27350,27350,27350,27350,20
20230803,095900,659127400,27350,27400,27400,27350,31
20230803,095800,658279500,27350,27350,27350,27300,100
20230803,095700,655546550,27300,27400,27400,27300,903
20230803,095600,630843100,27400,27400,27400,27400,314
20230803,095500,622239500,27450,27450,27500,27450,567
20230803,095400,606674850,27450,27500,27500,27450,193
20230803,095300,601375100,27450,27400,27450,27400,491
20230803,095200,587917750,27400,27350,27400,27350,403
20230803,095100,576884100,27300,27300,27300,27300,250
20230803,095000,570059100,27350,27350,27350,27350,5
20230803,094900,569922350,27350,27350,27350,27300,83
20230803,094800,567653300,27250,27400,27400,27250,332
20230803,094700,558600450,27400,27250,27400,27250,700
20230803,094600,539499450,27200,27100,27200,27100,260
20230803,094500,532438450,27000,27050,27050,27000,415
20230803,094400,521231700,27000,27250,27250,26950,158
20230803,094300,516966450,27100,27100,27100,27100,10
20230803,094200,516695450,27100,27100,27100,27100,17
20230803,094100,516234750,26850,27250,27300,26850,1058
20230803,094000,487645950,27250,27350,27350,27250,214
20230803,093900,481810950,27300,27450,27450,27300,454
20230803,093800,469354150,27450,27400,27450,27300,579
20230803,093700,453493900,27400,27400,27400,27400,99
20230803,093600,450781300,27400,27350,27400,27350,302
20230803,093500,442517950,27350,27300,27350,27150,183
20230803,093400,437521300,27300,27350,27350,27300,244
20230803,093300,430851450,27400,27400,27400,27400,246
20230803,093200,424111050,27350,27400,27450,27350,689
20230803,093100,405212900,27350,27250,27350,27250,1088
20230803,093000,375483350,27250,27150,27250,27150,615
20230803,092900,358735550,27150,27150,27150,27150,136
20230803,092800,355043150,27150,27100,27150,27100,25
20230803,092700,354364450,27100,27100,27100,27100,135
20230803,092600,350705950,27100,27150,27150,27100,841
20230803,092500,327876000,27150,27150,27150,27150,10
20230803,092400,327604500,27150,27150,27200,27150,276
20230803,092300,320109550,27150,27150,27150,27150,1074
20230803,092200,290950450,27000,27100,27150,27000,1472
20230803,092100,251080050,26950,26950,27100,26950,670
20230803,092000,233008700,26900,26900,27050,26900,365
20230803,091900,223159300,26900,27000,27000,26900,207
20230803,091800,217586650,26950,27000,27000,26950,22
20230803,091700,216992900,27050,27050,27050,27000,219
20230803,091600,211074500,27150,27150,27150,27050,150
20230803,091500,207007650,27150,27200,27250,27100,332
20230803,091400,197978600,27250,27050,27250,27050,936
20230803,091300,172574500,27050,26850,27100,26850,579
20230803,091200,156950200,26900,26850,26900,26800,64
20230803,091100,155231450,26850,26850,26850,26850,298
20230803,091000,147230150,26850,26850,26900,26850,38
20230803,090900,146209700,27050,26800,27050,26800,157
20230803,090800,141986950,26850,26900,26900,26650,406
20230803,090700,131123300,27050,27050,27050,27050,21
20230803,090600,130555250,27050,26950,27050,26800,513
20230803,090500,116733050,26900,27050,27050,26900,191
20230803,090400,111589350,27100,27100,27150,26950,1374
20230803,090300,74381800,27100,26900,27100,26900,441
20230803,090200,62505350,26850,26650,26850,26650,247
20230803,090100,55897450,26600,26750,26800,26600,545
20230803,090000,41327500,26800,26800,26850,26800,1541