KissMeData/010780/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,185000,2369639050,31550,31550,31550,31550,1992
20230828,184900,2369639050,31550,31550,31550,31550,0
20230828,184800,2369639050,31550,31550,31550,31550,0
20230828,184700,2369639050,31550,31550,31550,31550,0
20230828,184600,2369639050,31550,31550,31550,31550,0
20230828,184500,2369639050,31550,31550,31550,31550,0
20230828,184400,2369639050,31550,31550,31550,31550,0
20230828,184300,2369639050,31550,31550,31550,31550,0
20230828,184200,2369639050,31550,31550,31550,31550,0
20230828,184100,2369639050,31550,31550,31550,31550,0
20230828,184000,2369639050,31550,31550,31550,31550,0
20230828,183900,2369639050,31550,31550,31550,31550,0
20230828,183800,2369639050,31550,31550,31550,31550,0
20230828,183700,2369639050,31550,31550,31550,31550,0
20230828,183600,2369639050,31550,31550,31550,31550,0
20230828,183500,2369639050,31550,31550,31550,31550,0
20230828,183400,2369639050,31550,31550,31550,31550,0
20230828,183300,2369639050,31550,31550,31550,31550,0
20230828,183200,2369639050,31550,31550,31550,31550,0
20230828,183100,2369639050,31550,31550,31550,31550,0
20230828,183000,2369639050,31550,31550,31550,31550,0
20230828,182900,2369639050,31550,31550,31550,31550,0
20230828,182800,2369639050,31550,31550,31550,31550,0
20230828,182700,2369639050,31550,31550,31550,31550,0
20230828,182600,2369639050,31550,31550,31550,31550,0
20230828,182500,2369639050,31550,31550,31550,31550,0
20230828,182400,2369639050,31550,31550,31550,31550,0
20230828,182300,2369639050,31550,31550,31550,31550,0
20230828,182200,2369639050,31550,31550,31550,31550,0
20230828,182100,2369639050,31550,31550,31550,31550,0
20230828,182000,2369639050,31550,31550,31550,31550,1992
20230828,181900,2369639050,31550,31550,31550,31550,0
20230828,181800,2369639050,31550,31550,31550,31550,0
20230828,181700,2369639050,31550,31550,31550,31550,0
20230828,181600,2369639050,31550,31550,31550,31550,0
20230828,181500,2369639050,31550,31550,31550,31550,0
20230828,181400,2369639050,31550,31550,31550,31550,0
20230828,181300,2369639050,31550,31550,31550,31550,0
20230828,181200,2369639050,31550,31550,31550,31550,0
20230828,181100,2369639050,31550,31550,31550,31550,0
20230828,181000,2369639050,31550,31550,31550,31550,0
20230828,180900,2369639050,31550,31550,31550,31550,0
20230828,180800,2369639050,31550,31550,31550,31550,0
20230828,180700,2369639050,31550,31550,31550,31550,0
20230828,180600,2369639050,31550,31550,31550,31550,0
20230828,180500,2369639050,31550,31550,31550,31550,0
20230828,180400,2369639050,31550,31550,31550,31550,0
20230828,180300,2369639050,31550,31550,31550,31550,0
20230828,180200,2369639050,31550,31550,31550,31550,0
20230828,180100,2369639050,31550,31550,31550,31550,0
20230828,180000,2369639050,31550,31550,31550,31550,0
20230828,175900,2369639050,31550,31550,31550,31550,0
20230828,175800,2369639050,31550,31550,31550,31550,0
20230828,175700,2369639050,31550,31550,31550,31550,0
20230828,175600,2369639050,31550,31550,31550,31550,0
20230828,175500,2369639050,31550,31550,31550,31550,0
20230828,175400,2369639050,31550,31550,31550,31550,0
20230828,175300,2369639050,31550,31550,31550,31550,0
20230828,175200,2369639050,31550,31550,31550,31550,0
20230828,175100,2369639050,31550,31550,31550,31550,0
20230828,175000,2369639050,31550,31550,31550,31550,1992
20230828,174900,2369639050,31550,31550,31550,31550,0
20230828,174800,2369639050,31550,31550,31550,31550,0
20230828,174700,2369639050,31550,31550,31550,31550,0
20230828,174600,2369639050,31550,31550,31550,31550,0
20230828,174500,2369639050,31550,31550,31550,31550,0
20230828,174400,2369639050,31550,31550,31550,31550,0
20230828,174300,2369639050,31550,31550,31550,31550,0
20230828,174200,2369639050,31550,31550,31550,31550,0
20230828,174100,2369639050,31550,31550,31550,31550,0
20230828,174000,2369639050,31550,31550,31550,31550,0
20230828,173900,2369639050,31550,31550,31550,31550,0
20230828,173800,2369639050,31550,31550,31550,31550,0
20230828,173700,2369639050,31550,31550,31550,31550,0
20230828,173600,2369639050,31550,31550,31550,31550,0
20230828,173500,2369639050,31550,31550,31550,31550,0
20230828,173400,2369639050,31550,31550,31550,31550,0
20230828,173300,2369639050,31550,31550,31550,31550,0
20230828,173200,2369639050,31550,31550,31550,31550,0
20230828,173100,2369639050,31550,31550,31550,31550,0
20230828,173000,2369639050,31550,31550,31550,31550,0
20230828,172900,2369639050,31550,31550,31550,31550,0
20230828,172800,2369639050,31550,31550,31550,31550,0
20230828,172700,2369639050,31550,31550,31550,31550,0
20230828,172600,2369639050,31550,31550,31550,31550,0
20230828,172500,2369639050,31550,31550,31550,31550,0
20230828,172400,2369639050,31550,31550,31550,31550,0
20230828,172300,2369639050,31550,31550,31550,31550,0
20230828,172200,2369639050,31550,31550,31550,31550,0
20230828,172100,2369639050,31550,31550,31550,31550,0
20230828,172000,2369639050,31550,31550,31550,31550,1992
20230828,171900,2369639050,31550,31550,31550,31550,0
20230828,171800,2369639050,31550,31550,31550,31550,0
20230828,171700,2369639050,31550,31550,31550,31550,0
20230828,171600,2369639050,31550,31550,31550,31550,0
20230828,171500,2369639050,31550,31550,31550,31550,0
20230828,171400,2369639050,31550,31550,31550,31550,0
20230828,171300,2369639050,31550,31550,31550,31550,0
20230828,171200,2369639050,31550,31550,31550,31550,0
20230828,171100,2369639050,31550,31550,31550,31550,0
20230828,171000,2369639050,31550,31550,31550,31550,0
20230828,170900,2369639050,31550,31550,31550,31550,0
20230828,170800,2369639050,31550,31550,31550,31550,0
20230828,170700,2369639050,31550,31550,31550,31550,0
20230828,170600,2369639050,31550,31550,31550,31550,0
20230828,170500,2369639050,31550,31550,31550,31550,0
20230828,170400,2369639050,31550,31550,31550,31550,0
20230828,170300,2369639050,31550,31550,31550,31550,0
20230828,170200,2369639050,31550,31550,31550,31550,0
20230828,170100,2369639050,31550,31550,31550,31550,0
20230828,170000,2369639050,31550,31550,31550,31550,0
20230828,165900,2369639050,31550,31550,31550,31550,0
20230828,165800,2369639050,31550,31550,31550,31550,0
20230828,165700,2369639050,31550,31550,31550,31550,0
20230828,165600,2369639050,31550,31550,31550,31550,0
20230828,165500,2369639050,31550,31550,31550,31550,0
20230828,165400,2369639050,31550,31550,31550,31550,0
20230828,165300,2369639050,31550,31550,31550,31550,0
20230828,165200,2369639050,31550,31550,31550,31550,0
20230828,165100,2369639050,31550,31550,31550,31550,0
20230828,165000,2369639050,31550,31550,31550,31550,1992
20230828,164900,2369639050,31550,31550,31550,31550,0
20230828,164800,2369639050,31550,31550,31550,31550,0
20230828,164700,2369639050,31550,31550,31550,31550,0
20230828,164600,2369639050,31550,31550,31550,31550,0
20230828,164500,2369639050,31550,31550,31550,31550,0
20230828,164400,2369639050,31550,31550,31550,31550,0
20230828,164300,2369639050,31550,31550,31550,31550,0
20230828,164200,2369639050,31550,31550,31550,31550,0
20230828,164100,2369639050,31550,31550,31550,31550,0
20230828,164000,2369639050,31550,31550,31550,31550,0
20230828,163900,2369639050,31550,31550,31550,31550,0
20230828,163800,2369639050,31550,31550,31550,31550,0
20230828,163700,2369639050,31550,31550,31550,31550,0
20230828,163600,2369639050,31550,31550,31550,31550,0
20230828,163500,2369639050,31550,31550,31550,31550,0
20230828,163400,2369639050,31550,31550,31550,31550,0
20230828,163300,2369639050,31550,31550,31550,31550,0
20230828,163200,2369639050,31550,31550,31550,31550,0
20230828,163100,2369639050,31550,31550,31550,31550,0
20230828,163000,2369639050,31550,31550,31550,31550,0
20230828,162900,2369639050,31550,31550,31550,31550,0
20230828,162800,2369639050,31550,31550,31550,31550,0
20230828,162700,2369639050,31550,31550,31550,31550,0
20230828,162600,2369639050,31550,31550,31550,31550,0
20230828,162500,2369639050,31550,31550,31550,31550,0
20230828,162400,2369639050,31550,31550,31550,31550,0
20230828,162300,2369639050,31550,31550,31550,31550,0
20230828,162200,2369639050,31550,31550,31550,31550,0
20230828,162100,2369639050,31550,31550,31550,31550,0
20230828,162000,2369639050,31550,31550,31550,31550,1992
20230828,161900,2369639050,31550,31550,31550,31550,0
20230828,161800,2369639050,31550,31550,31550,31550,0
20230828,161700,2369639050,31550,31550,31550,31550,0
20230828,161600,2369639050,31550,31550,31550,31550,0
20230828,161500,2369639050,31550,31550,31550,31550,0
20230828,161400,2369639050,31550,31550,31550,31550,0
20230828,161300,2369639050,31550,31550,31550,31550,0
20230828,161200,2369639050,31550,31550,31550,31550,0
20230828,161100,2369639050,31550,31550,31550,31550,0
20230828,161000,2369639050,31550,31550,31550,31550,0
20230828,160900,2369639050,31550,31550,31550,31550,0
20230828,160800,2369639050,31550,31550,31550,31550,0
20230828,160700,2369639050,31550,31550,31550,31550,0
20230828,160600,2369639050,31550,31550,31550,31550,0
20230828,160500,2369639050,31550,31550,31550,31550,0
20230828,160400,2369639050,31550,31550,31550,31550,0
20230828,160300,2369639050,31550,31550,31550,31550,0
20230828,160200,2369639050,31550,31550,31550,31550,0
20230828,160100,2369639050,31550,31550,31550,31550,0
20230828,160000,2369639050,31550,31550,31550,31550,0
20230828,155900,2369639050,31550,31550,31550,31550,0
20230828,155800,2369639050,31550,31550,31550,31550,0
20230828,155700,2369639050,31550,31550,31550,31550,0
20230828,155600,2369639050,31550,31550,31550,31550,0
20230828,155500,2369639050,31550,31550,31550,31550,0
20230828,155400,2369639050,31550,31550,31550,31550,0
20230828,155300,2369639050,31550,31550,31550,31550,0
20230828,155200,2369639050,31550,31550,31550,31550,0
20230828,155100,2369639050,31550,31550,31550,31550,0
20230828,155000,2369639050,31550,31550,31550,31550,1992
20230828,154900,2369639050,31550,31550,31550,31550,0
20230828,154800,2369639050,31550,31550,31550,31550,0
20230828,154700,2369639050,31550,31550,31550,31550,0
20230828,154600,2369639050,31550,31550,31550,31550,0
20230828,154500,2369639050,31550,31550,31550,31550,0
20230828,154400,2369639050,31550,31550,31550,31550,0
20230828,154300,2369639050,31550,31550,31550,31550,0
20230828,154200,2369639050,31550,31550,31550,31550,0
20230828,154100,2369639050,31550,31550,31550,31550,0
20230828,154000,2369639050,31550,31550,31550,31550,0
20230828,153900,2369639050,31550,31550,31550,31550,0
20230828,153800,2369639050,31550,31550,31550,31550,0
20230828,153700,2369639050,31550,31550,31550,31550,0
20230828,153600,2369639050,31550,31550,31550,31550,0
20230828,153500,2369639050,31550,31550,31550,31550,0
20230828,153400,2369639050,31550,31550,31550,31550,0
20230828,153300,2369639050,31550,31550,31550,31550,0
20230828,153200,2369639050,31550,31550,31550,31550,0
20230828,153100,2369639050,31550,31550,31550,31550,0
20230828,153000,2369639050,31550,31550,31550,31550,1992
20230828,152900,2306791450,31550,31550,31550,31550,0
20230828,152800,2306791450,31550,31550,31550,31550,0
20230828,152700,2306791450,31550,31550,31550,31550,0
20230828,152600,2306791450,31550,31550,31550,31550,0
20230828,152500,2306791450,31550,31550,31550,31550,0
20230828,152400,2306791450,31550,31550,31550,31550,0
20230828,152300,2306791450,31550,31550,31550,31550,0
20230828,152200,2306791450,31550,31550,31550,31550,0
20230828,152100,2306791450,31550,31550,31550,31550,0
20230828,152000,2306791450,31550,31550,31550,31550,0
20230828,151900,2306791450,31550,31550,31550,31500,120
20230828,151800,2303005600,31550,31500,31550,31500,27
20230828,151700,2302153800,31550,31500,31550,31450,1002
20230828,151600,2270590800,31450,31500,31500,31450,32
20230828,151500,2269582900,31450,31450,31450,31450,1
20230828,151400,2269551450,31500,31500,31500,31500,314
20230828,151300,2259660450,31500,31500,31500,31450,63
20230828,151200,2257676250,31450,31500,31500,31450,37
20230828,151100,2256511250,31500,31500,31500,31500,0
20230828,151000,2256511250,31500,31500,31500,31450,14
20230828,150900,2256070350,31500,31500,31500,31500,10
20230828,150800,2255755350,31500,31450,31500,31450,169
20230828,150700,2250439300,31450,31450,31500,31450,751
20230828,150600,2226819250,31450,31400,31450,31400,10
20230828,150500,2226505000,31450,31450,31450,31450,0
20230828,150400,2226505000,31450,31450,31450,31450,10
20230828,150300,2226190500,31450,31450,31450,31450,0
20230828,150200,2226190500,31450,31400,31450,31400,430
20230828,150100,2212687350,31350,31350,31350,31350,2
20230828,150000,2212624650,31350,31350,31350,31350,221
20230828,145900,2205696300,31350,31350,31350,31350,1
20230828,145800,2205664950,31400,31400,31400,31400,12
20230828,145700,2205288150,31400,31400,31400,31400,25
20230828,145600,2204503150,31400,31400,31400,31400,295
20230828,145500,2195240150,31400,31400,31400,31400,100
20230828,145400,2192100150,31400,31400,31400,31400,153
20230828,145300,2187295950,31450,31450,31450,31450,37
20230828,145200,2186132300,31400,31450,31450,31400,323
20230828,145100,2175975250,31400,31500,31500,31400,131
20230828,145000,2171857750,31450,31450,31450,31450,3
20230828,144900,2171763400,31500,31500,31500,31500,0
20230828,144800,2171763400,31500,31500,31500,31500,2
20230828,144700,2171700400,31450,31450,31450,31450,15
20230828,144600,2171228650,31500,31500,31500,31500,3
20230828,144500,2171134150,31450,31450,31450,31450,31
20230828,144400,2170159200,31450,31450,31450,31450,127
20230828,144300,2166165050,31500,31450,31500,31450,23
20230828,144200,2165440700,31500,31500,31500,31500,0
20230828,144100,2165440700,31500,31500,31500,31500,4
20230828,144000,2165314700,31500,31500,31500,31500,0
20230828,143900,2165314700,31500,31500,31500,31500,0
20230828,143800,2165314700,31500,31500,31500,31500,3
20230828,143700,2165220200,31500,31500,31500,31450,9
20230828,143600,2164936750,31500,31500,31500,31500,5
20230828,143500,2164779250,31500,31500,31500,31500,0
20230828,143400,2164779250,31500,31500,31500,31500,1
20230828,143300,2164747750,31450,31500,31500,31450,206
20230828,143200,2158259050,31500,31500,31500,31500,2
20230828,143100,2158196050,31500,31450,31500,31450,50
20230828,143000,2156623100,31500,31500,31500,31500,66
20230828,142900,2154544100,31550,31500,31550,31500,52
20230828,142800,2152906000,31500,31500,31500,31500,4
20230828,142700,2152780000,31500,31500,31500,31500,150
20230828,142600,2148055000,31500,31500,31600,31500,1400
20230828,142500,2103877250,31500,31550,31550,31500,1044
20230828,142400,2070950700,31550,31450,31550,31450,1335
20230828,142300,2028917500,31450,31350,31450,31350,625
20230828,142200,2009262250,31400,31400,31400,31400,0
20230828,142100,2009262250,31400,31350,31400,31350,50
20230828,142000,2007692300,31400,31400,31400,31400,26
20230828,141900,2006875900,31350,31350,31350,31350,0
20230828,141800,2006875900,31350,31350,31350,31350,16
20230828,141700,2006374300,31450,31450,31450,31450,0
20230828,141600,2006374300,31450,31450,31450,31450,40
20230828,141500,2005116300,31450,31450,31450,31450,0
20230828,141400,2005116300,31450,31400,31450,31400,6
20230828,141300,2004927850,31400,31450,31450,31400,12
20230828,141200,2004551000,31400,31400,31400,31400,167
20230828,141100,1999307200,31350,31350,31350,31350,27
20230828,141000,1998460750,31400,31400,31400,31400,30
20230828,140900,1997518750,31400,31400,31400,31400,0
20230828,140800,1997518750,31400,31400,31400,31400,0
20230828,140700,1997518750,31400,31400,31400,31400,100
20230828,140600,1994378750,31400,31450,31450,31400,28
20230828,140500,1993499500,31400,31400,31450,31400,48
20230828,140400,1991992250,31450,31450,31450,31450,20
20230828,140300,1991363250,31450,31450,31450,31450,7
20230828,140200,1991143100,31450,31400,31450,31400,955
20230828,140100,1961135650,31350,31300,31350,31300,3080
20230828,140000,1864702500,31250,31250,31250,31250,31
20230828,135900,1863733750,31300,31300,31300,31300,2
20230828,135800,1863671150,31300,31250,31300,31250,6
20230828,135700,1863483600,31250,31250,31250,31250,0
20230828,135600,1863483600,31250,31300,31300,31250,30
20230828,135500,1862545100,31300,31300,31300,31300,0
20230828,135400,1862545100,31300,31300,31300,31300,2
20230828,135300,1862482500,31300,31300,31300,31300,0
20230828,135200,1862482500,31300,31250,31300,31250,19
20230828,135100,1861888700,31250,31250,31250,31250,120
20230828,135000,1858138700,31250,31250,31250,31250,0
20230828,134900,1858138700,31250,31250,31250,31250,0
20230828,134800,1858138700,31250,31250,31250,31250,0
20230828,134700,1858138700,31250,31250,31250,31250,66
20230828,134600,1856076200,31250,31250,31250,31250,0
20230828,134500,1856076200,31250,31250,31250,31250,22
20230828,134400,1855388700,31300,31300,31300,31300,10
20230828,134300,1855075700,31250,31250,31250,31250,2
20230828,134200,1855013200,31250,31250,31250,31250,0
20230828,134100,1855013200,31250,31250,31250,31250,33
20230828,134000,1853981950,31300,31300,31300,31300,17
20230828,133900,1853449850,31300,31250,31300,31250,17
20230828,133800,1852918550,31250,31250,31250,31250,0
20230828,133700,1852918550,31250,31250,31250,31250,500
20230828,133600,1837293550,31250,31250,31250,31250,1
20230828,133500,1837262300,31300,31300,31300,31300,4
20230828,133400,1837137100,31250,31250,31250,31250,9
20230828,133300,1836855850,31250,31250,31250,31250,9
20230828,133200,1836574600,31250,31250,31250,31250,0
20230828,133100,1836574600,31250,31250,31250,31250,67
20230828,133000,1834480850,31300,31300,31300,31300,0
20230828,132900,1834480850,31300,31300,31300,31300,24
20230828,132800,1833729650,31300,31300,31300,31300,10
20230828,132700,1833416650,31300,31300,31300,31300,5
20230828,132600,1833260150,31250,31300,31300,31250,164
20230828,132500,1828134650,31250,31250,31250,31250,0
20230828,132400,1828134650,31250,31250,31250,31250,50
20230828,132300,1826572150,31250,31250,31250,31250,187
20230828,132200,1820728400,31250,31250,31250,31250,1
20230828,132100,1820697150,31250,31250,31250,31250,0
20230828,132000,1820697150,31250,31250,31250,31250,0
20230828,131900,1820697150,31250,31250,31250,31250,0
20230828,131800,1820697150,31250,31250,31250,31250,0
20230828,131700,1820697150,31250,31250,31250,31250,20
20230828,131600,1820072150,31250,31250,31250,31250,13
20230828,131500,1819665900,31300,31300,31300,31300,1
20230828,131400,1819634600,31250,31250,31250,31250,158
20230828,131300,1814697100,31250,31250,31250,31250,278
20230828,131200,1806009600,31250,31250,31250,31250,59
20230828,131100,1804165850,31300,31300,31300,31300,1
20230828,131000,1804134550,31300,31300,31300,31300,1
20230828,130900,1804103250,31300,31300,31300,31300,0
20230828,130800,1804103250,31300,31300,31300,31300,0
20230828,130700,1804103250,31300,31300,31300,31300,20
20230828,130600,1803477250,31250,31250,31250,31250,202
20230828,130500,1797164750,31250,31250,31250,31250,1
20230828,130400,1797133500,31250,31200,31250,31150,277
20230828,130300,1788491300,31150,31200,31200,31150,129
20230828,130200,1784469900,31150,31150,31150,31150,0
20230828,130100,1784469900,31150,31150,31150,31150,0
20230828,130000,1784469900,31150,31250,31250,31150,885
20230828,125900,1756898950,31250,31250,31250,31250,0
20230828,125800,1756898950,31250,31250,31250,31250,4
20230828,125700,1756773950,31200,31200,31200,31200,590
20230828,125600,1738365950,31250,31250,31250,31250,29
20230828,125500,1737459700,31200,31200,31200,31200,10
20230828,125400,1737147700,31250,31250,31250,31250,0
20230828,125300,1737147700,31250,31250,31250,31250,30
20230828,125200,1736210200,31250,31250,31250,31250,0
20230828,125100,1736210200,31250,31250,31250,31250,83
20230828,125000,1733616450,31250,31250,31250,31250,22
20230828,124900,1732928950,31250,31250,31250,31250,271
20230828,124800,1724460200,31250,31250,31250,31250,65
20230828,124700,1722428950,31250,31250,31250,31250,8
20230828,124600,1722178950,31200,31200,31200,31200,0
20230828,124500,1722178950,31200,31200,31200,31200,0
20230828,124400,1722178950,31200,31200,31250,31200,1258
20230828,124300,1682928600,31200,31200,31200,31200,4
20230828,124200,1682803800,31200,31200,31200,31200,5
20230828,124100,1682647800,31200,31200,31200,31200,0
20230828,124000,1682647800,31200,31200,31200,31150,242
20230828,123900,1675102500,31200,31200,31200,31200,47
20230828,123800,1673636100,31200,31200,31200,31200,0
20230828,123700,1673636100,31200,31200,31200,31200,101
20230828,123600,1670484900,31250,31250,31250,31250,7
20230828,123500,1670266150,31200,31200,31200,31200,80
20230828,123400,1667770150,31250,31250,31250,31250,1
20230828,123300,1667738900,31250,31200,31250,31200,2
20230828,123200,1667676450,31200,31250,31250,31200,110
20230828,123100,1664239850,31250,31250,31250,31250,15
20230828,123000,1663771100,31250,31250,31250,31250,5
20230828,122900,1663614850,31250,31250,31250,31250,30
20230828,122800,1662677350,31250,31250,31250,31250,0
20230828,122700,1662677350,31250,31200,31250,31200,98
20230828,122600,1659619700,31200,31200,31200,31200,22
20230828,122500,1658933300,31200,31150,31200,31150,164
20230828,122400,1653816700,31200,31200,31200,31200,28
20230828,122300,1652943100,31250,31200,31250,31200,31
20230828,122200,1651974400,31200,31200,31200,31200,21
20230828,122100,1651319200,31200,31250,31250,31200,301
20230828,122000,1641927950,31200,31200,31200,31200,3
20230828,121900,1641834350,31200,31200,31200,31200,0
20230828,121800,1641834350,31200,31200,31200,31200,0
20230828,121700,1641834350,31200,31250,31250,31200,433
20230828,121600,1628313650,31250,31300,31300,31250,20
20230828,121500,1627688550,31300,31300,31300,31300,77
20230828,121400,1625278450,31300,31300,31300,31300,20
20230828,121300,1624652450,31300,31300,31300,31300,512
20230828,121200,1608626850,31300,31300,31300,31300,2
20230828,121100,1608564250,31300,31300,31300,31300,1
20230828,121000,1608532950,31300,31300,31300,31300,8
20230828,120900,1608282550,31300,31300,31300,31300,1
20230828,120800,1608251250,31350,31350,31350,31350,0
20230828,120700,1608251250,31350,31350,31350,31350,27
20230828,120600,1607404800,31350,31350,31350,31350,101
20230828,120500,1604238450,31350,31350,31350,31350,20
20230828,120400,1603611450,31350,31350,31350,31350,0
20230828,120300,1603611450,31350,31350,31350,31350,0
20230828,120200,1603611450,31350,31350,31350,31350,145
20230828,120100,1599065700,31350,31350,31350,31350,1
20230828,120000,1599034350,31350,31350,31350,31350,2
20230828,115900,1598971650,31350,31350,31350,31350,357
20230828,115800,1587779700,31350,31400,31400,31350,5
20230828,115700,1587622800,31400,31400,31400,31400,276
20230828,115600,1578956400,31400,31400,31400,31400,53
20230828,115500,1577292200,31400,31400,31450,31400,107
20230828,115400,1573931500,31450,31450,31450,31450,271
20230828,115300,1565408550,31450,31450,31450,31450,0
20230828,115200,1565408550,31450,31500,31500,31450,20
20230828,115100,1564778800,31500,31500,31500,31500,0
20230828,115000,1564778800,31500,31500,31500,31500,21
20230828,114900,1564117300,31500,31500,31500,31500,16
20230828,114800,1563613300,31450,31450,31450,31450,0
20230828,114700,1563613300,31450,31450,31450,31450,25
20230828,114600,1562827050,31500,31500,31500,31500,0
20230828,114500,1562827050,31500,31450,31500,31450,6
20230828,114400,1562638100,31500,31500,31500,31500,19
20230828,114300,1562039600,31500,31500,31500,31500,8
20230828,114200,1561787600,31500,31500,31500,31500,0
20230828,114100,1561787600,31500,31500,31500,31500,0
20230828,114000,1561787600,31500,31500,31500,31500,0
20230828,113900,1561787600,31500,31500,31500,31500,107
20230828,113800,1558417100,31500,31500,31500,31500,276
20230828,113700,1549723100,31450,31450,31450,31450,1
20230828,113600,1549691650,31450,31450,31450,31450,20
20230828,113500,1549062650,31500,31500,31500,31500,16
20230828,113400,1548558650,31500,31500,31500,31500,10
20230828,113300,1548243650,31500,31500,31500,31500,16
20230828,113200,1547739650,31500,31500,31500,31500,1
20230828,113100,1547708150,31450,31450,31450,31450,5
20230828,113000,1547550900,31500,31450,31500,31450,101
20230828,112900,1544374400,31450,31450,31450,31450,2
20230828,112800,1544311500,31450,31450,31450,31450,33
20230828,112700,1543273650,31450,31450,31450,31450,13
20230828,112600,1542864800,31500,31450,31500,31450,6
20230828,112500,1542676050,31450,31450,31450,31450,0
20230828,112400,1542676050,31450,31450,31450,31450,420
20230828,112300,1529467050,31500,31500,31500,31500,0
20230828,112200,1529467050,31500,31500,31500,31500,0
20230828,112100,1529467050,31500,31500,31500,31500,0
20230828,112000,1529467050,31500,31500,31500,31500,46
20230828,111900,1528018050,31500,31500,31550,31500,388
20230828,111800,1515796000,31450,31500,31500,31450,105
20230828,111700,1512489350,31500,31500,31500,31500,1
20230828,111600,1512457850,31500,31550,31550,31500,2
20230828,111500,1512394800,31500,31500,31500,31500,607
20230828,111400,1493274300,31450,31450,31450,31450,10
20230828,111300,1492959800,31450,31500,31500,31450,32
20230828,111200,1491953350,31450,31450,31450,31450,7
20230828,111100,1491733200,31450,31550,31550,31450,855
20230828,111000,1464815550,31550,31500,31550,31500,53
20230828,110900,1463145400,31550,31500,31550,31500,73
20230828,110800,1460845850,31500,31500,31500,31500,10
20230828,110700,1460530850,31550,31550,31550,31550,0
20230828,110600,1460530850,31550,31550,31550,31550,10
20230828,110500,1460215350,31550,31550,31550,31550,0
20230828,110400,1460215350,31550,31550,31550,31550,21
20230828,110300,1459552800,31500,31500,31500,31500,101
20230828,110200,1456371300,31550,31550,31550,31550,0
20230828,110100,1456371300,31550,31550,31550,31550,1
20230828,110000,1456339750,31500,31500,31500,31500,112
20230828,105900,1452811750,31450,31450,31500,31450,331
20230828,105800,1442391800,31500,31500,31500,31450,170
20230828,105700,1437044750,31450,31450,31450,31450,0
20230828,105600,1437044750,31450,31450,31450,31450,2
20230828,105500,1436981850,31450,31450,31500,31450,54
20230828,105400,1435283300,31500,31500,31500,31500,3
20230828,105300,1435188800,31500,31550,31550,31450,506
20230828,105200,1419265150,31550,31500,31550,31500,12
20230828,105100,1418886850,31500,31500,31500,31500,79
20230828,105000,1416398350,31500,31500,31550,31500,46
20230828,104900,1414949300,31500,31550,31550,31500,67
20230828,104800,1412836950,31600,31550,31600,31550,179
20230828,104700,1407189350,31550,31550,31550,31550,51
20230828,104600,1405580300,31600,31600,31600,31600,3
20230828,104500,1405485500,31550,31600,31600,31550,92
20230828,104400,1402581300,31550,31600,31600,31550,84
20230828,104300,1399930350,31600,31550,31600,31550,142
20230828,104200,1395448300,31600,31600,31600,31600,19
20230828,104100,1394847900,31600,31600,31600,31600,0
20230828,104000,1394847900,31600,31600,31600,31600,2
20230828,103900,1394784700,31600,31650,31650,31600,164
20230828,103800,1389601850,31600,31600,31600,31600,27
20230828,103700,1388748650,31650,31650,31650,31600,58
20230828,103600,1386915250,31650,31600,31650,31600,25
20230828,103500,1386125100,31600,31600,31600,31600,10
20230828,103400,1385809100,31600,31650,31650,31600,371
20230828,103300,1374084950,31650,31650,31650,31650,56
20230828,103200,1372312550,31600,31650,31650,31600,51
20230828,103100,1370700900,31650,31650,31700,31650,317
20230828,103000,1360666600,31650,31650,31650,31650,53
20230828,102900,1358989150,31650,31650,31650,31650,660
20230828,102800,1338100150,31650,31650,31650,31650,283
20230828,102700,1329143200,31650,31650,31650,31650,49
20230828,102600,1327592350,31650,31650,31650,31650,82
20230828,102500,1324997050,31650,31600,31650,31600,7
20230828,102400,1324775600,31650,31600,31650,31600,29
20230828,102300,1323858500,31600,31600,31600,31600,9
20230828,102200,1323574100,31600,31600,31600,31550,17
20230828,102100,1323037500,31600,31600,31650,31600,244
20230828,102000,1315327050,31650,31650,31700,31650,551
20230828,101900,1297887850,31600,31600,31600,31600,262
20230828,101800,1289608650,31600,31650,31650,31600,84
20230828,101700,1286952400,31650,31650,31700,31650,122
20230828,101600,1283091000,31700,31700,31700,31700,109
20230828,101500,1279635700,31700,31700,31700,31650,44
20230828,101400,1278241150,31700,31650,31700,31650,37
20230828,101300,1277069950,31650,31550,31650,31550,2392
20230828,101200,1201489750,31550,31550,31550,31550,0
20230828,101100,1201489750,31550,31500,31600,31500,992
20230828,101000,1170229450,31550,31550,31550,31550,191
20230828,100900,1164203400,31550,31550,31550,31550,8
20230828,100800,1163951000,31550,31550,31550,31550,32
20230828,100700,1162941400,31550,31550,31550,31550,152
20230828,100600,1158145800,31600,31550,31600,31550,27
20230828,100500,1157292650,31550,31550,31600,31550,241
20230828,100400,1149684050,31550,31550,31550,31550,78
20230828,100300,1147223150,31550,31550,31600,31550,60
20230828,100200,1145327600,31550,31550,31550,31550,22
20230828,100100,1144633500,31550,31550,31600,31550,41
20230828,100000,1143338700,31550,31600,31600,31550,4
20230828,095900,1143212350,31600,31550,31600,31550,256
20230828,095800,1135128250,31550,31600,31600,31550,20
20230828,095700,1134497150,31600,31600,31600,31550,121
20230828,095600,1130676900,31550,31550,31550,31550,104
20230828,095500,1127395700,31600,31600,31600,31550,223
20230828,095400,1120358900,31600,31550,31600,31550,73
20230828,095300,1118055150,31600,31600,31600,31550,90
20230828,095200,1115214250,31600,31550,31600,31550,186
20230828,095100,1109345700,31600,31600,31600,31550,378
20230828,095000,1097405900,31600,31550,31600,31550,19
20230828,094900,1096806000,31550,31600,31600,31500,19
20230828,094800,1096206400,31600,31500,31600,31500,2
20230828,094700,1096143300,31550,31400,31550,31400,2453
20230828,094600,1018937050,31400,31400,31400,31400,128
20230828,094500,1014917850,31450,31500,31500,31450,133
20230828,094400,1010730000,31550,31500,31550,31500,47
20230828,094300,1009248700,31500,31500,31500,31500,40
20230828,094200,1007988700,31500,31500,31550,31500,292
20230828,094100,998790650,31500,31400,31500,31400,487
20230828,094000,983485300,31350,31400,31400,31350,8
20230828,093900,983234450,31350,31400,31400,31350,481
20230828,093800,968154700,31450,31450,31450,31400,110
20230828,093700,964698600,31450,31450,31500,31450,72
20230828,093600,962434150,31450,31450,31500,31450,401
20230828,093500,949815400,31450,31450,31450,31400,171
20230828,093400,944437500,31450,31500,31500,31450,511
20230828,093300,928359900,31550,31550,31550,31550,118
20230828,093200,924637000,31550,31450,31550,31450,1078
20230828,093100,890684850,31450,31600,31600,31400,357
20230828,093000,879438650,31550,31600,31600,31550,654
20230828,092900,858782300,31600,31450,31600,31450,1142
20230828,092800,822786200,31450,31500,31550,31450,49
20230828,092700,821243350,31450,31400,31550,31400,4394
20230828,092600,682942000,31400,31350,31400,31350,744
20230828,092500,659584750,31400,31350,31400,31350,800
20230828,092400,634464900,31400,31400,31450,31400,1773
20230828,092300,578761250,31400,31300,31400,31300,1366
20230828,092200,535954400,31300,31250,31300,31250,381
20230828,092100,524035900,31250,31250,31300,31150,1008
20230828,092000,492508100,31250,31150,31250,31150,680
20230828,091900,471272350,31150,31100,31200,31100,222
20230828,091800,464360500,31100,31100,31150,31100,218
20230828,091700,457575600,31100,31100,31100,31100,141
20230828,091600,453190500,31050,31100,31100,31050,79
20230828,091500,450735200,31050,31000,31050,31000,133
20230828,091400,446606700,31050,31050,31050,31050,8
20230828,091300,446358300,31050,31000,31050,31000,90
20230828,091200,443564400,31000,31050,31050,31000,112
20230828,091100,440091650,31050,31000,31050,31000,327
20230828,091000,429938800,31000,30950,31100,30950,1190
20230828,090900,393019800,30950,30950,30950,30850,4682
20230828,090800,248566550,30900,30950,30950,30900,35
20230828,090700,247484550,30950,30950,30950,30900,422
20230828,090600,234437650,30950,30950,30950,30950,174
20230828,090500,229052350,31000,31000,31050,31000,285
20230828,090400,220216050,31000,31050,31050,30900,1047
20230828,090300,187766550,31150,31050,31150,31050,612
20230828,090200,168732650,31100,31050,31100,31000,1807
20230828,090100,112684050,31050,31100,31150,31000,1513
20230828,090000,65650100,31100,31250,31400,31050,2093