KissMeData/033270/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190800,3009381450,29800,29800,29800,29800,1232
20230811,190700,3009381450,29800,29800,29800,29800,0
20230811,190600,3009381450,29800,29800,29800,29800,0
20230811,190500,3009381450,29800,29800,29800,29800,0
20230811,190400,3009381450,29800,29800,29800,29800,0
20230811,190300,3009381450,29800,29800,29800,29800,0
20230811,190200,3009381450,29800,29800,29800,29800,0
20230811,190100,3009381450,29800,29800,29800,29800,0
20230811,190000,3009381450,29800,29800,29800,29800,0
20230811,185900,3009381450,29800,29800,29800,29800,0
20230811,185800,3009381450,29800,29800,29800,29800,0
20230811,185700,3009381450,29800,29800,29800,29800,0
20230811,185600,3009381450,29800,29800,29800,29800,0
20230811,185500,3009381450,29800,29800,29800,29800,0
20230811,185400,3009381450,29800,29800,29800,29800,0
20230811,185300,3009381450,29800,29800,29800,29800,0
20230811,185200,3009381450,29800,29800,29800,29800,0
20230811,185100,3009381450,29800,29800,29800,29800,0
20230811,185000,3009381450,29800,29800,29800,29800,0
20230811,184900,3009381450,29800,29800,29800,29800,0
20230811,184800,3009381450,29800,29800,29800,29800,0
20230811,184700,3009381450,29800,29800,29800,29800,0
20230811,184600,3009381450,29800,29800,29800,29800,0
20230811,184500,3009381450,29800,29800,29800,29800,0
20230811,184400,3009381450,29800,29800,29800,29800,0
20230811,184300,3009381450,29800,29800,29800,29800,0
20230811,184200,3009381450,29800,29800,29800,29800,0
20230811,184100,3009381450,29800,29800,29800,29800,0
20230811,184000,3009381450,29800,29800,29800,29800,0
20230811,183900,3009381450,29800,29800,29800,29800,0
20230811,183800,3009381450,29800,29800,29800,29800,1232
20230811,183700,3009381450,29800,29800,29800,29800,0
20230811,183600,3009381450,29800,29800,29800,29800,0
20230811,183500,3009381450,29800,29800,29800,29800,0
20230811,183400,3009381450,29800,29800,29800,29800,0
20230811,183300,3009381450,29800,29800,29800,29800,0
20230811,183200,3009381450,29800,29800,29800,29800,0
20230811,183100,3009381450,29800,29800,29800,29800,0
20230811,183000,3009381450,29800,29800,29800,29800,0
20230811,182900,3009381450,29800,29800,29800,29800,0
20230811,182800,3009381450,29800,29800,29800,29800,0
20230811,182700,3009381450,29800,29800,29800,29800,0
20230811,182600,3009381450,29800,29800,29800,29800,0
20230811,182500,3009381450,29800,29800,29800,29800,0
20230811,182400,3009381450,29800,29800,29800,29800,0
20230811,182300,3009381450,29800,29800,29800,29800,0
20230811,182200,3009381450,29800,29800,29800,29800,0
20230811,182100,3009381450,29800,29800,29800,29800,0
20230811,182000,3009381450,29800,29800,29800,29800,0
20230811,181900,3009381450,29800,29800,29800,29800,0
20230811,181800,3009381450,29800,29800,29800,29800,0
20230811,181700,3009381450,29800,29800,29800,29800,0
20230811,181600,3009381450,29800,29800,29800,29800,0
20230811,181500,3009381450,29800,29800,29800,29800,0
20230811,181400,3009381450,29800,29800,29800,29800,0
20230811,181300,3009381450,29800,29800,29800,29800,0
20230811,181200,3009381450,29800,29800,29800,29800,0
20230811,181100,3009381450,29800,29800,29800,29800,0
20230811,181000,3009381450,29800,29800,29800,29800,0
20230811,180900,3009381450,29800,29800,29800,29800,0
20230811,180800,3009381450,29800,29800,29800,29800,1232
20230811,180700,3009381450,29800,29800,29800,29800,0
20230811,180600,3009381450,29800,29800,29800,29800,0
20230811,180500,3009381450,29800,29800,29800,29800,0
20230811,180400,3009381450,29800,29800,29800,29800,0
20230811,180300,3009381450,29800,29800,29800,29800,0
20230811,180200,3009381450,29800,29800,29800,29800,0
20230811,180100,3009381450,29800,29800,29800,29800,0
20230811,180000,3009381450,29800,29800,29800,29800,0
20230811,175900,3009381450,29800,29800,29800,29800,0
20230811,175800,3009381450,29800,29800,29800,29800,0
20230811,175700,3009381450,29800,29800,29800,29800,0
20230811,175600,3009381450,29800,29800,29800,29800,0
20230811,175500,3009381450,29800,29800,29800,29800,0
20230811,175400,3009381450,29800,29800,29800,29800,0
20230811,175300,3009381450,29800,29800,29800,29800,0
20230811,175200,3009381450,29800,29800,29800,29800,0
20230811,175100,3009381450,29800,29800,29800,29800,0
20230811,175000,3009381450,29800,29800,29800,29800,0
20230811,174900,3009381450,29800,29800,29800,29800,0
20230811,174800,3009381450,29800,29800,29800,29800,0
20230811,174700,3009381450,29800,29800,29800,29800,0
20230811,174600,3009381450,29800,29800,29800,29800,0
20230811,174500,3009381450,29800,29800,29800,29800,0
20230811,174400,3009381450,29800,29800,29800,29800,0
20230811,174300,3009381450,29800,29800,29800,29800,0
20230811,174200,3009381450,29800,29800,29800,29800,0
20230811,174100,3009381450,29800,29800,29800,29800,0
20230811,174000,3009381450,29800,29800,29800,29800,0
20230811,173900,3009381450,29800,29800,29800,29800,0
20230811,173800,3009381450,29800,29800,29800,29800,1232
20230811,173700,3009381450,29800,29800,29800,29800,0
20230811,173600,3009381450,29800,29800,29800,29800,0
20230811,173500,3009381450,29800,29800,29800,29800,0
20230811,173400,3009381450,29800,29800,29800,29800,0
20230811,173300,3009381450,29800,29800,29800,29800,0
20230811,173200,3009381450,29800,29800,29800,29800,0
20230811,173100,3009381450,29800,29800,29800,29800,0
20230811,173000,3009381450,29800,29800,29800,29800,0
20230811,172900,3009381450,29800,29800,29800,29800,0
20230811,172800,3009381450,29800,29800,29800,29800,0
20230811,172700,3009381450,29800,29800,29800,29800,0
20230811,172600,3009381450,29800,29800,29800,29800,0
20230811,172500,3009381450,29800,29800,29800,29800,0
20230811,172400,3009381450,29800,29800,29800,29800,0
20230811,172300,3009381450,29800,29800,29800,29800,0
20230811,172200,3009381450,29800,29800,29800,29800,0
20230811,172100,3009381450,29800,29800,29800,29800,0
20230811,172000,3009381450,29800,29800,29800,29800,0
20230811,171900,3009381450,29800,29800,29800,29800,0
20230811,171800,3009381450,29800,29800,29800,29800,0
20230811,171700,3009381450,29800,29800,29800,29800,0
20230811,171600,3009381450,29800,29800,29800,29800,0
20230811,171500,3009381450,29800,29800,29800,29800,0
20230811,171400,3009381450,29800,29800,29800,29800,0
20230811,171300,3009381450,29800,29800,29800,29800,0
20230811,171200,3009381450,29800,29800,29800,29800,0
20230811,171100,3009381450,29800,29800,29800,29800,0
20230811,171000,3009381450,29800,29800,29800,29800,0
20230811,170900,3009381450,29800,29800,29800,29800,0
20230811,170800,3009381450,29800,29800,29800,29800,1232
20230811,170700,3009381450,29800,29800,29800,29800,0
20230811,170600,3009381450,29800,29800,29800,29800,0
20230811,170500,3009381450,29800,29800,29800,29800,0
20230811,170400,3009381450,29800,29800,29800,29800,0
20230811,170300,3009381450,29800,29800,29800,29800,0
20230811,170200,3009381450,29800,29800,29800,29800,0
20230811,170100,3009381450,29800,29800,29800,29800,0
20230811,170000,3009381450,29800,29800,29800,29800,0
20230811,165900,3009381450,29800,29800,29800,29800,0
20230811,165800,3009381450,29800,29800,29800,29800,0
20230811,165700,3009381450,29800,29800,29800,29800,0
20230811,165600,3009381450,29800,29800,29800,29800,0
20230811,165500,3009381450,29800,29800,29800,29800,0
20230811,165400,3009381450,29800,29800,29800,29800,0
20230811,165300,3009381450,29800,29800,29800,29800,0
20230811,165200,3009381450,29800,29800,29800,29800,0
20230811,165100,3009381450,29800,29800,29800,29800,0
20230811,165000,3009381450,29800,29800,29800,29800,0
20230811,164900,3009381450,29800,29800,29800,29800,0
20230811,164800,3009381450,29800,29800,29800,29800,0
20230811,164700,3009381450,29800,29800,29800,29800,0
20230811,164600,3009381450,29800,29800,29800,29800,0
20230811,164500,3009381450,29800,29800,29800,29800,0
20230811,164400,3009381450,29800,29800,29800,29800,0
20230811,164300,3009381450,29800,29800,29800,29800,0
20230811,164200,3009381450,29800,29800,29800,29800,0
20230811,164100,3009381450,29800,29800,29800,29800,0
20230811,164000,3009381450,29800,29800,29800,29800,0
20230811,163900,3009381450,29800,29800,29800,29800,0
20230811,163800,3009381450,29800,29800,29800,29800,1232
20230811,163700,3009381450,29800,29800,29800,29800,0
20230811,163600,3009381450,29800,29800,29800,29800,0
20230811,163500,3009381450,29800,29800,29800,29800,0
20230811,163400,3009381450,29800,29800,29800,29800,0
20230811,163300,3009381450,29800,29800,29800,29800,0
20230811,163200,3009381450,29800,29800,29800,29800,0
20230811,163100,3009381450,29800,29800,29800,29800,0
20230811,163000,3009381450,29800,29800,29800,29800,0
20230811,162900,3009381450,29800,29800,29800,29800,0
20230811,162800,3009381450,29800,29800,29800,29800,0
20230811,162700,3009381450,29800,29800,29800,29800,0
20230811,162600,3009381450,29800,29800,29800,29800,0
20230811,162500,3009381450,29800,29800,29800,29800,0
20230811,162400,3009381450,29800,29800,29800,29800,0
20230811,162300,3009381450,29800,29800,29800,29800,0
20230811,162200,3009381450,29800,29800,29800,29800,0
20230811,162100,3009381450,29800,29800,29800,29800,0
20230811,162000,3009381450,29800,29800,29800,29800,0
20230811,161900,3009381450,29800,29800,29800,29800,0
20230811,161800,3009381450,29800,29800,29800,29800,0
20230811,161700,3009381450,29800,29800,29800,29800,0
20230811,161600,3009381450,29800,29800,29800,29800,0
20230811,161500,3009381450,29800,29800,29800,29800,0
20230811,161400,3009381450,29800,29800,29800,29800,0
20230811,161300,3009381450,29800,29800,29800,29800,0
20230811,161200,3009381450,29800,29800,29800,29800,0
20230811,161100,3009381450,29800,29800,29800,29800,0
20230811,161000,3009381450,29800,29800,29800,29800,0
20230811,160900,3009381450,29800,29800,29800,29800,0
20230811,160800,3009381450,29800,29800,29800,29800,1232
20230811,160700,3009381450,29800,29800,29800,29800,0
20230811,160600,3009381450,29800,29800,29800,29800,0
20230811,160500,3009381450,29800,29800,29800,29800,0
20230811,160400,3009381450,29800,29800,29800,29800,0
20230811,160300,3009381450,29800,29800,29800,29800,0
20230811,160200,3009381450,29800,29800,29800,29800,0
20230811,160100,3009381450,29800,29800,29800,29800,0
20230811,160000,3009381450,29800,29800,29800,29800,0
20230811,155900,3009381450,29800,29800,29800,29800,0
20230811,155800,3009381450,29800,29800,29800,29800,0
20230811,155700,3009381450,29800,29800,29800,29800,0
20230811,155600,3009381450,29800,29800,29800,29800,0
20230811,155500,3009381450,29800,29800,29800,29800,0
20230811,155400,3009381450,29800,29800,29800,29800,0
20230811,155300,3009381450,29800,29800,29800,29800,0
20230811,155200,3009381450,29800,29800,29800,29800,0
20230811,155100,3009381450,29800,29800,29800,29800,0
20230811,155000,3009381450,29800,29800,29800,29800,0
20230811,154900,3009381450,29800,29800,29800,29800,0
20230811,154800,3009381450,29800,29800,29800,29800,0
20230811,154700,3009381450,29800,29800,29800,29800,0
20230811,154600,3009381450,29800,29800,29800,29800,0
20230811,154500,3009381450,29800,29800,29800,29800,0
20230811,154400,3009381450,29800,29800,29800,29800,0
20230811,154300,3009381450,29800,29800,29800,29800,0
20230811,154200,3009381450,29800,29800,29800,29800,0
20230811,154100,3009381450,29800,29800,29800,29800,0
20230811,154000,3009381450,29800,29800,29800,29800,0
20230811,153900,3009381450,29800,29800,29800,29800,0
20230811,153800,3009381450,29800,29800,29800,29800,1232
20230811,153700,3009381450,29800,29800,29800,29800,0
20230811,153600,3009381450,29800,29800,29800,29800,0
20230811,153500,3009381450,29800,29800,29800,29800,0
20230811,153400,3009381450,29800,29800,29800,29800,0
20230811,153300,3009381450,29800,29800,29800,29800,0
20230811,153200,3009381450,29800,29800,29800,29800,0
20230811,153100,3009381450,29800,29800,29800,29800,0
20230811,153000,3009381450,29800,29800,29800,29800,1232
20230811,152900,2972667850,30000,30000,30000,30000,0
20230811,152800,2972667850,30000,30000,30000,30000,0
20230811,152700,2972667850,30000,30000,30000,30000,0
20230811,152600,2972667850,30000,30000,30000,30000,0
20230811,152500,2972667850,30000,30000,30000,30000,0
20230811,152400,2972667850,30000,30000,30000,30000,0
20230811,152300,2972667850,30000,30000,30000,30000,0
20230811,152200,2972667850,30000,30000,30000,30000,0
20230811,152100,2972667850,30000,30000,30000,30000,0
20230811,152000,2972667850,30000,30000,30000,30000,0
20230811,151900,2972667850,30000,29950,30000,29950,315
20230811,151800,2963232850,30050,30000,30050,30000,149
20230811,151700,2958762600,30000,30000,30000,29950,150
20230811,151600,2954262950,30000,30000,30000,29950,327
20230811,151500,2944464550,29950,30000,30050,29950,383
20230811,151400,2932977500,30000,30000,30050,30000,180
20230811,151300,2927572500,30000,29950,30000,29950,467
20230811,151200,2913579250,29950,30000,30000,29950,619
20230811,151100,2895013900,30000,30000,30050,30000,421
20230811,151000,2882378550,30050,30050,30050,30000,195
20230811,150900,2876521450,30000,30000,30050,30000,204
20230811,150800,2870396700,30000,29950,30000,29950,284
20230811,150700,2861879850,30000,30050,30100,30000,1961
20230811,150600,2803047350,30050,30100,30150,30000,1023
20230811,150500,2772299000,30150,30150,30150,30050,135
20230811,150400,2768229900,30050,30100,30150,30050,1309
20230811,150300,2728846300,30100,30100,30150,30100,228
20230811,150200,2721977850,30100,30150,30150,30100,463
20230811,150100,2708036250,30100,30100,30150,30100,72
20230811,150000,2705867450,30100,30150,30150,30100,228
20230811,145900,2698995700,30150,30100,30200,30100,349
20230811,145800,2688475000,30100,30150,30200,30100,358
20230811,145700,2677677400,30150,30150,30200,30150,293
20230811,145600,2668838700,30150,30100,30200,30100,252
20230811,145500,2661248800,30150,30150,30200,30150,365
20230811,145400,2650237700,30150,30150,30200,30150,233
20230811,145300,2643207150,30150,30150,30200,30150,274
20230811,145200,2634940250,30150,30150,30200,30150,348
20230811,145100,2624432900,30200,30150,30200,30150,164
20230811,145000,2619486450,30150,30150,30200,30150,207
20230811,144900,2613239300,30200,30200,30250,30150,1137
20230811,144800,2578899750,30250,30200,30300,30200,220
20230811,144700,2572250100,30250,30250,30300,30250,658
20230811,144600,2552340950,30250,30250,30300,30250,506
20230811,144500,2537028800,30250,30250,30300,30250,558
20230811,144400,2520149050,30250,30400,30450,30250,2783
20230811,144300,2435726500,30400,30350,30400,30350,1282
20230811,144200,2396757150,30350,30350,30400,30350,306
20230811,144100,2387458200,30350,30350,30400,30350,644
20230811,144000,2367898550,30400,30400,30400,30350,360
20230811,143900,2356960800,30350,30350,30400,30300,1127
20230811,143800,2322777450,30300,30300,30400,30300,604
20230811,143700,2304441250,30300,30350,30350,30300,1740
20230811,143600,2251636000,30350,30350,30350,30300,579
20230811,143500,2234085850,30350,30300,30350,30300,642
20230811,143400,2214632000,30250,30200,30300,30200,220
20230811,143300,2207971700,30200,30250,30300,30200,1319
20230811,143200,2168046550,30300,30250,30350,30250,425
20230811,143100,2155171750,30300,30300,30350,30250,734
20230811,143000,2132928250,30300,30150,30300,30150,1452
20230811,142900,2088979000,30100,30200,30250,30050,725
20230811,142800,2067084200,30150,30150,30200,30100,1101
20230811,142700,2033888300,30150,30250,30250,30150,173
20230811,142600,2028671350,30150,30150,30250,30150,320
20230811,142500,2019001600,30150,30150,30200,30150,115
20230811,142400,2015532550,30150,30050,30250,30000,4696
20230811,142300,1873928900,30050,30100,30100,30050,51
20230811,142200,1872396250,30050,30100,30100,30050,580
20230811,142100,1854939500,30050,30000,30100,30000,309
20230811,142000,1845652350,30100,30100,30100,30000,183
20230811,141900,1840146400,30000,30000,30100,30000,271
20230811,141800,1831994350,30050,30050,30100,30000,236
20230811,141700,1824902900,30000,30000,30050,30000,151
20230811,141600,1820369450,30000,30000,30050,30000,95
20230811,141500,1817518050,30050,30000,30050,30000,483
20230811,141400,1803013200,29950,29900,30000,29850,3503
20230811,141300,1698014650,29900,29800,29900,29800,31
20230811,141200,1697090650,29800,29800,29900,29800,46
20230811,141100,1695719700,29900,29800,29900,29800,24
20230811,141000,1695004400,29900,29850,29900,29800,73
20230811,140900,1692827800,29850,29800,29850,29800,89
20230811,140800,1690172650,29800,29850,29850,29800,1443
20230811,140700,1647102750,29900,29900,29900,29850,70
20230811,140600,1645010850,29850,29900,29900,29850,64
20230811,140500,1643099650,29850,29900,29900,29850,44
20230811,140400,1641786200,29850,29900,29900,29850,267
20230811,140300,1633815700,29900,29900,29900,29850,101
20230811,140200,1630800350,29900,29900,29900,29850,32
20230811,140100,1629844750,29850,29850,29900,29850,438
20230811,140000,1616770350,29850,29850,29900,29850,538
20230811,135900,1600705200,29850,29950,29950,29850,37
20230811,135800,1599600000,29850,29850,29900,29850,71
20230811,135700,1597480000,29850,29950,29950,29850,72
20230811,135600,1595326000,29850,29900,29950,29850,15
20230811,135500,1594877300,29900,29900,29900,29900,45
20230811,135400,1593531800,29900,29900,29900,29900,125
20230811,135300,1589794300,29900,29900,29900,29900,9
20230811,135200,1589525200,29900,29900,29900,29900,1
20230811,135100,1589495300,29900,29900,29900,29850,60
20230811,135000,1587702050,29900,29850,29900,29850,127
20230811,134900,1583910200,29850,29900,29900,29850,388
20230811,134800,1572321150,29950,29950,29950,29950,63
20230811,134700,1570434300,29950,29950,29950,29950,28
20230811,134600,1569595700,29950,30000,30000,29900,221
20230811,134500,1562985950,30000,30000,30000,29950,279
20230811,134400,1554621650,29950,30000,30000,29950,194
20230811,134300,1548802900,30000,29950,30000,29950,882
20230811,134200,1522360900,29950,29900,29950,29900,1507
20230811,134100,1477237750,29900,29850,29900,29850,533
20230811,134000,1461305750,29800,29850,29850,29800,430
20230811,133900,1448485250,29850,29850,29850,29850,456
20230811,133800,1434873650,29800,29850,29850,29800,5
20230811,133700,1434724500,29850,29800,29850,29800,154
20230811,133600,1430130100,29850,29850,29850,29800,59
20230811,133500,1428370900,29850,29800,29850,29800,385
20230811,133400,1416897850,29800,29800,29800,29800,22
20230811,133300,1416242250,29800,29750,29800,29750,311
20230811,133200,1406989500,29750,29750,29750,29750,182
20230811,133100,1401575000,29750,29750,29750,29750,0
20230811,133000,1401575000,29750,29750,29750,29750,8
20230811,132900,1401337000,29700,29650,29750,29650,954
20230811,132800,1373003400,29700,29700,29700,29700,10
20230811,132700,1372706400,29700,29700,29700,29700,2
20230811,132600,1372647000,29650,29700,29700,29650,351
20230811,132500,1362233900,29700,29700,29700,29700,10
20230811,132400,1361936900,29700,29700,29700,29650,7
20230811,132300,1361729250,29650,29550,29650,29550,1677
20230811,132200,1312070150,29550,29500,29550,29500,16
20230811,132100,1311597750,29550,29550,29550,29550,1
20230811,132000,1311568200,29450,29550,29600,29450,211
20230811,131900,1305337800,29600,29550,29600,29550,73
20230811,131800,1303180550,29550,29600,29600,29550,133
20230811,131700,1299250350,29550,29550,29600,29550,137
20230811,131600,1295201950,29550,29550,29600,29550,12
20230811,131500,1294846950,29500,29600,29600,29500,205
20230811,131400,1288791800,29550,29550,29550,29550,9
20230811,131300,1288525850,29600,29600,29600,29550,223
20230811,131200,1281929850,29550,29550,29550,29550,45
20230811,131100,1280600100,29550,29550,29550,29550,60
20230811,131000,1278827100,29550,29550,29550,29550,131
20230811,130900,1274956050,29550,29500,29550,29500,540
20230811,130800,1259019800,29550,29600,29600,29500,339
20230811,130700,1249011650,29600,29600,29600,29600,126
20230811,130600,1245282050,29600,29600,29600,29550,37
20230811,130500,1244187850,29550,29550,29600,29550,395
20230811,130400,1232508400,29600,29600,29600,29600,2
20230811,130300,1232449200,29600,29600,29600,29600,121
20230811,130200,1228867600,29600,29600,29600,29600,219
20230811,130100,1222385200,29650,29600,29650,29600,131
20230811,130000,1218507500,29600,29550,29600,29550,24
20230811,125900,1217798200,29600,29600,29600,29600,9
20230811,125800,1217531800,29600,29600,29600,29600,9
20230811,125700,1217265400,29600,29650,29650,29600,104
20230811,125600,1214186950,29600,29600,29600,29600,149
20230811,125500,1209776550,29650,29650,29650,29600,123
20230811,125400,1206134950,29650,29650,29650,29650,1
20230811,125300,1206105300,29650,29650,29650,29650,5
20230811,125200,1205957050,29650,29650,29650,29650,9
20230811,125100,1205690200,29650,29600,29650,29600,111
20230811,125000,1202404550,29650,29600,29650,29600,2
20230811,124900,1202345300,29600,29650,29650,29600,9
20230811,124800,1202078500,29600,29650,29650,29600,2
20230811,124700,1202019250,29650,29650,29650,29650,9
20230811,124600,1201752400,29650,29600,29650,29600,112
20230811,124500,1198437150,29650,29650,29650,29650,8
20230811,124400,1198199950,29650,29650,29650,29650,3
20230811,124300,1198111000,29650,29650,29650,29650,14
20230811,124200,1197695900,29650,29650,29650,29650,11
20230811,124100,1197369750,29650,29650,29650,29650,1
20230811,124000,1197340100,29650,29650,29650,29650,8
20230811,123900,1197102900,29650,29600,29650,29600,34
20230811,123800,1196096050,29600,29650,29650,29600,12
20230811,123700,1195740750,29600,29600,29600,29600,2
20230811,123600,1195681550,29650,29650,29650,29600,219
20230811,123500,1189198250,29600,29650,29650,29600,101
20230811,123400,1186208600,29650,29650,29650,29650,3
20230811,123300,1186119650,29650,29650,29650,29600,60
20230811,123200,1184342600,29650,29650,29650,29600,322
20230811,123100,1174810900,29650,29650,29650,29650,2
20230811,123000,1174751600,29650,29600,29650,29600,134
20230811,122900,1170785150,29600,29600,29600,29600,4
20230811,122800,1170666750,29600,29650,29650,29600,19
20230811,122700,1170104300,29600,29600,29600,29600,2
20230811,122600,1170045100,29550,29550,29550,29550,1
20230811,122500,1170015550,29650,29600,29650,29600,82
20230811,122400,1167584600,29650,29600,29650,29600,159
20230811,122300,1162877750,29600,29600,29600,29600,100
20230811,122200,1159917750,29500,29600,29600,29500,314
20230811,122100,1150640950,29600,29650,29650,29600,306
20230811,122000,1141582950,29650,29650,29650,29650,5
20230811,121900,1141434700,29650,29650,29650,29650,9
20230811,121800,1141167850,29600,29650,29650,29600,24
20230811,121700,1140457400,29600,29600,29650,29600,50
20230811,121600,1138976900,29650,29600,29650,29600,12
20230811,121500,1138621150,29650,29600,29650,29600,38
20230811,121400,1137495950,29650,29600,29650,29600,45
20230811,121300,1136163900,29600,29600,29650,29600,335
20230811,121200,1126247400,29650,29650,29650,29650,3
20230811,121100,1126158450,29650,29650,29650,29650,7
20230811,121000,1125950900,29650,29650,29650,29650,10
20230811,120900,1125654400,29650,29650,29650,29650,8
20230811,120800,1125417200,29600,29650,29650,29600,101
20230811,120700,1122422600,29600,29600,29600,29600,1
20230811,120600,1122393000,29650,29650,29650,29600,25
20230811,120500,1121652400,29600,29650,29650,29600,302
20230811,120400,1112712750,29650,29650,29650,29650,2
20230811,120300,1112653450,29650,29600,29650,29600,334
20230811,120200,1102767000,29650,29600,29650,29600,71
20230811,120100,1100664550,29650,29650,29650,29600,54
20230811,120000,1099066050,29650,29650,29650,29650,3
20230811,115900,1098977100,29650,29650,29650,29650,2
20230811,115800,1098917800,29650,29650,29650,29650,18
20230811,115700,1098384100,29650,29650,29650,29650,4
20230811,115600,1098265500,29600,29650,29650,29600,190
20230811,115500,1092641450,29600,29650,29650,29600,116
20230811,115400,1089202350,29650,29650,29650,29650,7
20230811,115300,1088994800,29650,29650,29650,29650,1
20230811,115200,1088965150,29650,29650,29650,29650,11
20230811,115100,1088639000,29650,29650,29650,29650,425
20230811,115000,1076037750,29650,29650,29650,29650,2
20230811,114900,1075978450,29600,29600,29600,29600,1
20230811,114800,1075948850,29600,29600,29650,29600,93
20230811,114700,1073195600,29650,29600,29650,29600,61
20230811,114600,1071389950,29650,29500,29650,29500,114
20230811,114500,1068021300,29550,29550,29550,29550,130
20230811,114400,1064179800,29550,29550,29550,29550,17
20230811,114300,1063677450,29550,29600,29600,29550,280
20230811,114200,1055398300,29600,29600,29600,29600,26
20230811,114100,1054628700,29600,29600,29600,29550,251
20230811,114000,1047204100,29600,29600,29600,29600,185
20230811,113900,1041728100,29650,29650,29650,29600,270
20230811,113800,1033726600,29650,29700,29700,29650,232
20230811,113700,1026847150,29650,29650,29700,29650,18
20230811,113600,1026313350,29700,29650,29700,29650,304
20230811,113500,1017299500,29650,29600,29650,29600,89
20230811,113400,1014662800,29600,29600,29600,29600,342
20230811,113300,1004539600,29600,29500,29600,29500,323
20230811,113200,994999750,29500,29500,29500,29500,8
20230811,113100,994763750,29450,29450,29450,29450,130
20230811,113000,990935250,29500,29550,29550,29500,113
20230811,112900,987601700,29500,29500,29500,29500,110
20230811,112800,984356700,29500,29550,29600,29500,246
20230811,112700,977089350,29500,29500,29500,29500,67
20230811,112600,975112850,29500,29500,29500,29500,132
20230811,112500,971218850,29300,29450,29500,29300,1506
20230811,112400,926848400,29400,29400,29400,29400,526
20230811,112300,911384000,29400,29400,29400,29350,119
20230811,112200,907885550,29400,29400,29400,29400,3
20230811,112100,907797350,29400,29400,29400,29350,181
20230811,112000,902479450,29400,29400,29400,29400,1
20230811,111900,902450050,29350,29350,29350,29350,19
20230811,111800,901892400,29350,29350,29350,29350,104
20230811,111700,898840000,29350,29350,29350,29350,15
20230811,111600,898399750,29350,29350,29350,29350,110
20230811,111500,895171250,29350,29350,29350,29350,2
20230811,111400,895112550,29350,29350,29350,29350,79
20230811,111300,892793900,29350,29350,29350,29350,43
20230811,111200,891531850,29350,29350,29350,29350,2
20230811,111100,891473150,29300,29300,29300,29300,11
20230811,111000,891150850,29200,29350,29350,29200,21
20230811,110900,890537500,29200,29300,29350,29200,88
20230811,110800,887958900,29300,29350,29350,29300,111
20230811,110700,884706550,29200,29200,29200,29200,100
20230811,110600,881786550,29200,29350,29350,29200,1480
20230811,110500,838530900,29350,29300,29350,29300,4
20230811,110400,838413650,29350,29250,29350,29250,21
20230811,110300,837798300,29300,29250,29300,29200,377
20230811,110200,826760150,29250,29250,29250,29200,56
20230811,110100,825123950,29250,29250,29250,29250,98
20230811,110000,822257450,29300,29300,29300,29250,453
20230811,105900,809006750,29300,29300,29300,29300,401
20230811,105800,797257450,29300,29300,29300,29250,35
20230811,105700,796233100,29300,29350,29350,29300,579
20230811,105600,779265600,29350,29350,29350,29350,30
20230811,105500,778385100,29350,29350,29350,29300,115
20230811,105400,775010100,29400,29350,29400,29350,15
20230811,105300,774569400,29300,29350,29350,29300,23
20230811,105200,773895300,29350,29300,29350,29300,57
20230811,105100,772224200,29350,29400,29400,29300,152
20230811,105000,767763400,29350,29300,29400,29300,55
20230811,104900,766150250,29300,29350,29350,29300,238
20230811,104800,759169300,29350,29350,29350,29350,14
20230811,104700,758758400,29400,29350,29400,29350,3
20230811,104600,758670300,29400,29300,29400,29300,706
20230811,104500,737940700,29300,29200,29300,29200,26
20230811,104400,737181400,29200,29300,29300,29200,37
20230811,104300,736100150,29300,29150,29300,29150,813
20230811,104200,712356350,29200,29200,29200,29200,3
20230811,104100,712268750,29150,29200,29200,29150,3
20230811,104000,712181200,29200,29200,29200,29150,134
20230811,103900,708269100,29200,29100,29200,29100,18
20230811,103800,707745200,29100,29150,29200,29100,86
20230811,103700,705238650,29150,29150,29150,29150,995
20230811,103600,676234400,29200,29250,29250,29200,252
20230811,103500,668875950,29250,29250,29250,29200,23
20230811,103400,668203700,29250,29250,29250,29250,9
20230811,103300,667940450,29250,29200,29250,29200,105
20230811,103200,664874200,29250,29250,29250,29250,10
20230811,103100,664581700,29300,29250,29300,29200,82
20230811,103000,662183900,29200,29250,29250,29200,187
20230811,102900,656723150,29300,29300,29300,29250,78
20230811,102800,654441550,29300,29250,29300,29250,52
20230811,102700,652920100,29250,29350,29350,29250,67
20230811,102600,650959100,29350,29350,29350,29350,1
20230811,102500,650929750,29350,29350,29350,29300,3
20230811,102400,650841750,29350,29300,29350,29300,215
20230811,102300,644541800,29300,29300,29300,29300,3
20230811,102200,644453900,29200,29300,29300,29200,12
20230811,102100,644103400,29200,29350,29400,29200,88
20230811,102000,641531400,29400,29400,29400,29250,654
20230811,101900,622401600,29400,29400,29400,29400,0
20230811,101800,622401600,29400,29400,29400,29400,2
20230811,101700,622342800,29400,29300,29400,29300,11
20230811,101600,622020100,29300,29300,29300,29200,438
20230811,101500,609205800,29300,29300,29300,29300,0
20230811,101400,609205800,29300,29400,29400,29300,14
20230811,101300,608795000,29400,29250,29400,29250,26
20230811,101200,608032100,29250,29300,29300,29250,250
20230811,101100,600707400,29400,29400,29400,29400,1
20230811,101000,600678000,29350,29400,29400,29300,24
20230811,100900,599973700,29400,29300,29400,29300,4
20230811,100800,599856400,29300,29300,29400,29300,208
20230811,100700,593761450,29300,29400,29400,29300,333
20230811,100600,584002700,29400,29300,29400,29300,4
20230811,100500,583885200,29400,29400,29400,29300,56
20230811,100400,582239100,29400,29400,29400,29400,12
20230811,100300,581886300,29400,29400,29400,29400,16
20230811,100200,581415900,29400,29400,29400,29350,24
20230811,100100,580710350,29400,29400,29400,29400,1
20230811,100000,580680950,29250,29400,29400,29200,382
20230811,095900,569517000,29400,29400,29400,29400,49
20230811,095800,568076400,29400,29400,29400,29400,8
20230811,095700,567841200,29300,29300,29400,29200,492
20230811,095600,553425700,29400,29400,29400,29400,1
20230811,095500,553396300,29400,29350,29400,29200,371
20230811,095400,542531950,29400,29350,29400,29300,204
20230811,095300,536550650,29350,29400,29400,29350,31
20230811,095200,535639350,29350,29450,29450,29350,2
20230811,095100,535580550,29300,29450,29500,29300,68
20230811,095000,533585300,29350,29400,29500,29350,339
20230811,094900,523628750,29350,29400,29400,29350,5
20230811,094800,523481950,29400,29600,29600,29400,647
20230811,094700,504427900,29500,29600,29600,29500,550
20230811,094600,488199400,29600,29550,29600,29550,126
20230811,094500,484475800,29550,29500,29550,29500,175
20230811,094400,479304750,29550,29500,29600,29500,666
20230811,094300,459626400,29550,29500,29550,29450,610
20230811,094200,441635850,29550,29500,29550,29450,830
20230811,094100,417153450,29450,29450,29500,29450,214
20230811,094000,410846650,29400,29400,29400,29400,269
20230811,093900,402938050,29400,29350,29450,29350,268
20230811,093800,395065150,29350,29400,29450,29350,460
20230811,093700,381547150,29400,29300,29400,29300,204
20230811,093600,375564750,29300,29250,29300,29250,445
20230811,093500,362540950,29250,29250,29250,29250,4
20230811,093400,362423950,29300,29300,29300,29300,10
20230811,093300,362130950,29300,29200,29300,29200,105
20230811,093200,359064850,29200,29200,29200,29150,141
20230811,093100,354947700,29150,29150,29150,29150,130
20230811,093000,351158200,29150,29150,29150,29150,117
20230811,092900,347747650,29150,29150,29150,29150,24
20230811,092800,347048050,29150,29150,29150,29150,112
20230811,092700,343783250,29200,29250,29250,29200,274
20230811,092600,335779400,29250,29300,29300,29150,433
20230811,092500,323107550,29300,29200,29300,29200,418
20230811,092400,310868550,29200,29200,29200,29200,27
20230811,092300,310080150,29200,29150,29200,29100,663
20230811,092200,290783400,29200,29100,29200,29100,279
20230811,092100,282651600,29000,29000,29000,28850,259
20230811,092000,275141700,28850,28950,28950,28850,256
20230811,091900,267744150,28900,28950,28950,28850,1230
20230811,091800,232194900,28950,28950,29000,28950,250
20230811,091700,224957200,29000,29050,29050,29000,17
20230811,091600,224463550,28900,29000,29100,28900,673
20230811,091500,204979550,29150,29000,29150,28950,581
20230811,091400,188143450,29000,29100,29250,29000,837
20230811,091300,163840050,29250,29100,29250,29050,151
20230811,091200,159433300,29050,29100,29100,29050,114
20230811,091100,156116750,29100,29100,29100,29050,28
20230811,091000,155302000,29050,29050,29050,29050,131
20230811,090900,151496450,29050,29050,29050,29000,182
20230811,090800,146214300,29050,28950,29050,28950,62
20230811,090700,144416500,29000,28950,29000,28950,361
20230811,090600,133958300,29050,29100,29100,28800,755
20230811,090500,112167150,29100,29000,29100,28900,478
20230811,090400,98323700,29000,29150,29200,29000,885
20230811,090300,72549350,29150,29250,29250,29050,1181
20230811,090200,38157700,29300,29300,29350,29200,876
20230811,090100,12493350,29250,29350,29350,29100,85
20230811,090000,10009300,29500,29550,29550,29300,339