KissMeData/033240/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,190800,2556659700,28750,28750,28750,28750,4264
20230807,190700,2556659700,28750,28750,28750,28750,0
20230807,190600,2556659700,28750,28750,28750,28750,0
20230807,190500,2556659700,28750,28750,28750,28750,0
20230807,190400,2556659700,28750,28750,28750,28750,0
20230807,190300,2556659700,28750,28750,28750,28750,0
20230807,190200,2556659700,28750,28750,28750,28750,0
20230807,190100,2556659700,28750,28750,28750,28750,0
20230807,190000,2556659700,28750,28750,28750,28750,0
20230807,185900,2556659700,28750,28750,28750,28750,0
20230807,185800,2556659700,28750,28750,28750,28750,0
20230807,185700,2556659700,28750,28750,28750,28750,0
20230807,185600,2556659700,28750,28750,28750,28750,0
20230807,185500,2556659700,28750,28750,28750,28750,0
20230807,185400,2556659700,28750,28750,28750,28750,0
20230807,185300,2556659700,28750,28750,28750,28750,0
20230807,185200,2556659700,28750,28750,28750,28750,0
20230807,185100,2556659700,28750,28750,28750,28750,0
20230807,185000,2556659700,28750,28750,28750,28750,0
20230807,184900,2556659700,28750,28750,28750,28750,0
20230807,184800,2556659700,28750,28750,28750,28750,0
20230807,184700,2556659700,28750,28750,28750,28750,0
20230807,184600,2556659700,28750,28750,28750,28750,0
20230807,184500,2556659700,28750,28750,28750,28750,0
20230807,184400,2556659700,28750,28750,28750,28750,0
20230807,184300,2556659700,28750,28750,28750,28750,0
20230807,184200,2556659700,28750,28750,28750,28750,0
20230807,184100,2556659700,28750,28750,28750,28750,0
20230807,184000,2556659700,28750,28750,28750,28750,0
20230807,183900,2556659700,28750,28750,28750,28750,0
20230807,183800,2556659700,28750,28750,28750,28750,4264
20230807,183700,2556659700,28750,28750,28750,28750,0
20230807,183600,2556659700,28750,28750,28750,28750,0
20230807,183500,2556659700,28750,28750,28750,28750,0
20230807,183400,2556659700,28750,28750,28750,28750,0
20230807,183300,2556659700,28750,28750,28750,28750,0
20230807,183200,2556659700,28750,28750,28750,28750,0
20230807,183100,2556659700,28750,28750,28750,28750,0
20230807,183000,2556659700,28750,28750,28750,28750,0
20230807,182900,2556659700,28750,28750,28750,28750,0
20230807,182800,2556659700,28750,28750,28750,28750,0
20230807,182700,2556659700,28750,28750,28750,28750,0
20230807,182600,2556659700,28750,28750,28750,28750,0
20230807,182500,2556659700,28750,28750,28750,28750,0
20230807,182400,2556659700,28750,28750,28750,28750,0
20230807,182300,2556659700,28750,28750,28750,28750,0
20230807,182200,2556659700,28750,28750,28750,28750,0
20230807,182100,2556659700,28750,28750,28750,28750,0
20230807,182000,2556659700,28750,28750,28750,28750,0
20230807,181900,2556659700,28750,28750,28750,28750,0
20230807,181800,2556659700,28750,28750,28750,28750,0
20230807,181700,2556659700,28750,28750,28750,28750,0
20230807,181600,2556659700,28750,28750,28750,28750,0
20230807,181500,2556659700,28750,28750,28750,28750,0
20230807,181400,2556659700,28750,28750,28750,28750,0
20230807,181300,2556659700,28750,28750,28750,28750,0
20230807,181200,2556659700,28750,28750,28750,28750,0
20230807,181100,2556659700,28750,28750,28750,28750,0
20230807,181000,2556659700,28750,28750,28750,28750,0
20230807,180900,2556659700,28750,28750,28750,28750,0
20230807,180800,2556659700,28750,28750,28750,28750,4264
20230807,180700,2556659700,28750,28750,28750,28750,0
20230807,180600,2556659700,28750,28750,28750,28750,0
20230807,180500,2556659700,28750,28750,28750,28750,0
20230807,180400,2556659700,28750,28750,28750,28750,0
20230807,180300,2556659700,28750,28750,28750,28750,0
20230807,180200,2556659700,28750,28750,28750,28750,0
20230807,180100,2556659700,28750,28750,28750,28750,0
20230807,180000,2556659700,28750,28750,28750,28750,0
20230807,175900,2556659700,28750,28750,28750,28750,0
20230807,175800,2556659700,28750,28750,28750,28750,0
20230807,175700,2556659700,28750,28750,28750,28750,0
20230807,175600,2556659700,28750,28750,28750,28750,0
20230807,175500,2556659700,28750,28750,28750,28750,0
20230807,175400,2556659700,28750,28750,28750,28750,0
20230807,175300,2556659700,28750,28750,28750,28750,0
20230807,175200,2556659700,28750,28750,28750,28750,0
20230807,175100,2556659700,28750,28750,28750,28750,0
20230807,175000,2556659700,28750,28750,28750,28750,0
20230807,174900,2556659700,28750,28750,28750,28750,0
20230807,174800,2556659700,28750,28750,28750,28750,0
20230807,174700,2556659700,28750,28750,28750,28750,0
20230807,174600,2556659700,28750,28750,28750,28750,0
20230807,174500,2556659700,28750,28750,28750,28750,0
20230807,174400,2556659700,28750,28750,28750,28750,0
20230807,174300,2556659700,28750,28750,28750,28750,0
20230807,174200,2556659700,28750,28750,28750,28750,0
20230807,174100,2556659700,28750,28750,28750,28750,0
20230807,174000,2556659700,28750,28750,28750,28750,0
20230807,173900,2556659700,28750,28750,28750,28750,0
20230807,173800,2556659700,28750,28750,28750,28750,4264
20230807,173700,2556659700,28750,28750,28750,28750,0
20230807,173600,2556659700,28750,28750,28750,28750,0
20230807,173500,2556659700,28750,28750,28750,28750,0
20230807,173400,2556659700,28750,28750,28750,28750,0
20230807,173300,2556659700,28750,28750,28750,28750,0
20230807,173200,2556659700,28750,28750,28750,28750,0
20230807,173100,2556659700,28750,28750,28750,28750,0
20230807,173000,2556659700,28750,28750,28750,28750,0
20230807,172900,2556659700,28750,28750,28750,28750,0
20230807,172800,2556659700,28750,28750,28750,28750,0
20230807,172700,2556659700,28750,28750,28750,28750,0
20230807,172600,2556659700,28750,28750,28750,28750,0
20230807,172500,2556659700,28750,28750,28750,28750,0
20230807,172400,2556659700,28750,28750,28750,28750,0
20230807,172300,2556659700,28750,28750,28750,28750,0
20230807,172200,2556659700,28750,28750,28750,28750,0
20230807,172100,2556659700,28750,28750,28750,28750,0
20230807,172000,2556659700,28750,28750,28750,28750,0
20230807,171900,2556659700,28750,28750,28750,28750,0
20230807,171800,2556659700,28750,28750,28750,28750,0
20230807,171700,2556659700,28750,28750,28750,28750,0
20230807,171600,2556659700,28750,28750,28750,28750,0
20230807,171500,2556659700,28750,28750,28750,28750,0
20230807,171400,2556659700,28750,28750,28750,28750,0
20230807,171300,2556659700,28750,28750,28750,28750,0
20230807,171200,2556659700,28750,28750,28750,28750,0
20230807,171100,2556659700,28750,28750,28750,28750,0
20230807,171000,2556659700,28750,28750,28750,28750,0
20230807,170900,2556659700,28750,28750,28750,28750,0
20230807,170800,2556659700,28750,28750,28750,28750,4264
20230807,170700,2556659700,28750,28750,28750,28750,0
20230807,170600,2556659700,28750,28750,28750,28750,0
20230807,170500,2556659700,28750,28750,28750,28750,0
20230807,170400,2556659700,28750,28750,28750,28750,0
20230807,170300,2556659700,28750,28750,28750,28750,0
20230807,170200,2556659700,28750,28750,28750,28750,0
20230807,170100,2556659700,28750,28750,28750,28750,0
20230807,170000,2556659700,28750,28750,28750,28750,0
20230807,165900,2556659700,28750,28750,28750,28750,0
20230807,165800,2556659700,28750,28750,28750,28750,0
20230807,165700,2556659700,28750,28750,28750,28750,0
20230807,165600,2556659700,28750,28750,28750,28750,0
20230807,165500,2556659700,28750,28750,28750,28750,0
20230807,165400,2556659700,28750,28750,28750,28750,0
20230807,165300,2556659700,28750,28750,28750,28750,0
20230807,165200,2556659700,28750,28750,28750,28750,0
20230807,165100,2556659700,28750,28750,28750,28750,0
20230807,165000,2556659700,28750,28750,28750,28750,0
20230807,164900,2556659700,28750,28750,28750,28750,0
20230807,164800,2556659700,28750,28750,28750,28750,0
20230807,164700,2556659700,28750,28750,28750,28750,0
20230807,164600,2556659700,28750,28750,28750,28750,0
20230807,164500,2556659700,28750,28750,28750,28750,0
20230807,164400,2556659700,28750,28750,28750,28750,0
20230807,164300,2556659700,28750,28750,28750,28750,0
20230807,164200,2556659700,28750,28750,28750,28750,0
20230807,164100,2556659700,28750,28750,28750,28750,0
20230807,164000,2556659700,28750,28750,28750,28750,0
20230807,163900,2556659700,28750,28750,28750,28750,0
20230807,163800,2556659700,28750,28750,28750,28750,4264
20230807,163700,2556659700,28750,28750,28750,28750,0
20230807,163600,2556659700,28750,28750,28750,28750,0
20230807,163500,2556659700,28750,28750,28750,28750,0
20230807,163400,2556659700,28750,28750,28750,28750,0
20230807,163300,2556659700,28750,28750,28750,28750,0
20230807,163200,2556659700,28750,28750,28750,28750,0
20230807,163100,2556659700,28750,28750,28750,28750,0
20230807,163000,2556659700,28750,28750,28750,28750,0
20230807,162900,2556659700,28750,28750,28750,28750,0
20230807,162800,2556659700,28750,28750,28750,28750,0
20230807,162700,2556659700,28750,28750,28750,28750,0
20230807,162600,2556659700,28750,28750,28750,28750,0
20230807,162500,2556659700,28750,28750,28750,28750,0
20230807,162400,2556659700,28750,28750,28750,28750,0
20230807,162300,2556659700,28750,28750,28750,28750,0
20230807,162200,2556659700,28750,28750,28750,28750,0
20230807,162100,2556659700,28750,28750,28750,28750,0
20230807,162000,2556659700,28750,28750,28750,28750,0
20230807,161900,2556659700,28750,28750,28750,28750,0
20230807,161800,2556659700,28750,28750,28750,28750,0
20230807,161700,2556659700,28750,28750,28750,28750,0
20230807,161600,2556659700,28750,28750,28750,28750,0
20230807,161500,2556659700,28750,28750,28750,28750,0
20230807,161400,2556659700,28750,28750,28750,28750,0
20230807,161300,2556659700,28750,28750,28750,28750,0
20230807,161200,2556659700,28750,28750,28750,28750,0
20230807,161100,2556659700,28750,28750,28750,28750,0
20230807,161000,2556659700,28750,28750,28750,28750,0
20230807,160900,2556659700,28750,28750,28750,28750,0
20230807,160800,2556659700,28750,28750,28750,28750,4264
20230807,160700,2556659700,28750,28750,28750,28750,0
20230807,160600,2556659700,28750,28750,28750,28750,0
20230807,160500,2556659700,28750,28750,28750,28750,0
20230807,160400,2556659700,28750,28750,28750,28750,0
20230807,160300,2556659700,28750,28750,28750,28750,0
20230807,160200,2556659700,28750,28750,28750,28750,0
20230807,160100,2556659700,28750,28750,28750,28750,0
20230807,160000,2556659700,28750,28750,28750,28750,0
20230807,155900,2556659700,28750,28750,28750,28750,0
20230807,155800,2556659700,28750,28750,28750,28750,0
20230807,155700,2556659700,28750,28750,28750,28750,0
20230807,155600,2556659700,28750,28750,28750,28750,0
20230807,155500,2556659700,28750,28750,28750,28750,0
20230807,155400,2556659700,28750,28750,28750,28750,0
20230807,155300,2556659700,28750,28750,28750,28750,0
20230807,155200,2556659700,28750,28750,28750,28750,0
20230807,155100,2556659700,28750,28750,28750,28750,0
20230807,155000,2556659700,28750,28750,28750,28750,0
20230807,154900,2556659700,28750,28750,28750,28750,0
20230807,154800,2556659700,28750,28750,28750,28750,0
20230807,154700,2556659700,28750,28750,28750,28750,0
20230807,154600,2556659700,28750,28750,28750,28750,0
20230807,154500,2556659700,28750,28750,28750,28750,0
20230807,154400,2556659700,28750,28750,28750,28750,0
20230807,154300,2556659700,28750,28750,28750,28750,0
20230807,154200,2556659700,28750,28750,28750,28750,0
20230807,154100,2556659700,28750,28750,28750,28750,0
20230807,154000,2556659700,28750,28750,28750,28750,0
20230807,153900,2556659700,28750,28750,28750,28750,0
20230807,153800,2556659700,28750,28750,28750,28750,4264
20230807,153700,2556659700,28750,28750,28750,28750,0
20230807,153600,2556659700,28750,28750,28750,28750,0
20230807,153500,2556659700,28750,28750,28750,28750,0
20230807,153400,2556659700,28750,28750,28750,28750,0
20230807,153300,2556659700,28750,28750,28750,28750,0
20230807,153200,2556659700,28750,28750,28750,28750,0
20230807,153100,2556659700,28750,28750,28750,28750,0
20230807,153000,2556659700,28750,28750,28750,28750,4264
20230807,152900,2434069700,28650,28650,28650,28650,0
20230807,152800,2434069700,28650,28650,28650,28650,0
20230807,152700,2434069700,28650,28650,28650,28650,0
20230807,152600,2434069700,28650,28650,28650,28650,0
20230807,152500,2434069700,28650,28650,28650,28650,0
20230807,152400,2434069700,28650,28650,28650,28650,0
20230807,152300,2434069700,28650,28650,28650,28650,0
20230807,152200,2434069700,28650,28650,28650,28650,0
20230807,152100,2434069700,28650,28650,28650,28650,0
20230807,152000,2434069700,28650,28650,28650,28650,0
20230807,151900,2434069700,28650,28500,28650,28450,1656
20230807,151800,2386838450,28500,28500,28500,28400,1133
20230807,151700,2354557350,28500,28500,28500,28450,531
20230807,151600,2339448850,28450,28450,28500,28450,411
20230807,151500,2327755550,28500,28550,28550,28500,44
20230807,151400,2326501100,28500,28550,28550,28500,334
20230807,151300,2316975400,28550,28500,28550,28500,905
20230807,151200,2291179000,28500,28500,28500,28450,155
20230807,151100,2286761550,28550,28550,28550,28450,350
20230807,151000,2276772350,28550,28500,28550,28450,25
20230807,150900,2276059950,28500,28500,28500,28450,132
20230807,150800,2272304250,28450,28500,28500,28450,164
20230807,150700,2267635350,28500,28500,28500,28450,167
20230807,150600,2262876950,28550,28500,28550,28450,493
20230807,150500,2248833550,28450,28550,28550,28450,286
20230807,150400,2240680100,28550,28550,28550,28450,629
20230807,150300,2222752150,28500,28550,28550,28500,11
20230807,150200,2222438300,28500,28550,28550,28500,22
20230807,150100,2221810950,28550,28550,28550,28450,37
20230807,150000,2220757300,28500,28500,28550,28500,14
20230807,145900,2220358050,28500,28550,28550,28500,209
20230807,145800,2214401100,28500,28550,28550,28500,10
20230807,145700,2214115650,28550,28500,28550,28500,17
20230807,145600,2213630450,28550,28600,28600,28550,23
20230807,145500,2212973500,28600,28600,28600,28600,6
20230807,145400,2212801900,28500,28550,28600,28500,406
20230807,145300,2201228650,28550,28550,28550,28550,22
20230807,145200,2200600550,28550,28600,28600,28550,87
20230807,145100,2198116400,28600,28550,28600,28550,73
20230807,145000,2196032200,28550,28550,28550,28550,155
20230807,144900,2191606950,28550,28650,28650,28550,10
20230807,144800,2191321000,28600,28650,28650,28600,15
20230807,144700,2190891400,28650,28650,28650,28600,339
20230807,144600,2181181700,28650,28650,28650,28650,9
20230807,144500,2180923850,28650,28650,28650,28600,22
20230807,144400,2180293700,28650,28650,28650,28650,5
20230807,144300,2180150450,28600,28600,28650,28600,248
20230807,144200,2173057550,28600,28600,28600,28550,280
20230807,144100,2165049800,28600,28600,28600,28600,6
20230807,144000,2164878200,28600,28550,28600,28550,118
20230807,143900,2161503650,28600,28650,28650,28500,2117
20230807,143800,2101126400,28650,28650,28650,28650,16
20230807,143700,2100668000,28650,28650,28650,28650,104
20230807,143600,2097688400,28650,28650,28650,28650,7
20230807,143500,2097487850,28650,28600,28650,28600,116
20230807,143400,2094170200,28600,28600,28600,28600,9
20230807,143300,2093912800,28600,28600,28600,28550,88
20230807,143200,2091397500,28650,28650,28650,28650,26
20230807,143100,2090652600,28600,28650,28650,28600,20
20230807,143000,2090080300,28600,28700,28700,28600,293
20230807,142900,2081693000,28700,28650,28700,28650,145
20230807,142800,2077538700,28650,28600,28650,28600,40
20230807,142700,2076393850,28650,28650,28650,28600,19
20230807,142600,2075849900,28650,28650,28650,28650,0
20230807,142500,2075849900,28650,28600,28650,28600,527
20230807,142400,2060776350,28650,28650,28650,28650,37
20230807,142300,2059716300,28650,28600,28700,28600,61
20230807,142200,2057969450,28650,28600,28650,28600,801
20230807,142100,2035051350,28650,28700,28700,28650,548
20230807,142000,2019351000,28700,28700,28700,28700,27
20230807,141900,2018576100,28650,28750,28750,28650,28
20230807,141800,2017772800,28750,28750,28750,28750,46
20230807,141700,2016450300,28750,28750,28750,28650,270
20230807,141600,2008714400,28700,28750,28750,28700,43
20230807,141500,2007480200,28700,28700,28750,28700,76
20230807,141400,2005297400,28750,28700,28750,28650,717
20230807,141300,1984731500,28700,28750,28750,28700,70
20230807,141200,1982722150,28750,28700,28750,28700,9
20230807,141100,1982463650,28700,28700,28750,28700,266
20230807,141000,1974826900,28700,28750,28750,28650,704
20230807,140900,1954643400,28750,28700,28750,28700,20
20230807,140800,1954068600,28750,28700,28750,28700,38
20230807,140700,1952976350,28750,28750,28750,28700,42
20230807,140600,1951769350,28750,28750,28750,28750,25
20230807,140500,1951050600,28750,28750,28750,28750,8
20230807,140400,1950820600,28750,28700,28750,28700,42
20230807,140300,1949613650,28700,28700,28700,28700,77
20230807,140200,1947403750,28700,28650,28700,28650,482
20230807,140100,1933591150,28650,28600,28650,28600,84
20230807,140000,1931187050,28600,28650,28650,28600,17
20230807,135900,1930700750,28600,28650,28650,28600,19
20230807,135800,1930156500,28600,28650,28650,28600,160
20230807,135700,1925573500,28650,28550,28700,28550,1505
20230807,135600,1882521700,28600,28650,28650,28600,183
20230807,135500,1877284750,28650,28650,28650,28600,412
20230807,135400,1865483950,28700,28650,28700,28650,234
20230807,135300,1858779500,28600,28600,28650,28600,187
20230807,135200,1853430600,28650,28700,28700,28600,328
20230807,135100,1844040550,28600,28700,28700,28600,234
20230807,135000,1837328100,28700,28600,28700,28600,692
20230807,134900,1817529500,28650,28700,28700,28650,31
20230807,134800,1816641250,28700,28700,28700,28700,0
20230807,134700,1816641250,28700,28700,28700,28700,32
20230807,134600,1815722850,28700,28700,28700,28700,15
20230807,134500,1815292350,28700,28700,28700,28700,13
20230807,134400,1814919250,28700,28700,28700,28700,10
20230807,134300,1814632250,28700,28650,28700,28650,376
20230807,134200,1803846250,28650,28700,28700,28650,505
20230807,134100,1789377750,28700,28700,28700,28650,34
20230807,134000,1788402450,28700,28750,28750,28700,1018
20230807,133900,1759185550,28750,28750,28750,28750,5
20230807,133800,1759041800,28750,28750,28750,28750,8
20230807,133700,1758811800,28750,28750,28750,28750,8
20230807,133600,1758581800,28750,28800,28800,28750,182
20230807,133500,1753348550,28750,28750,28800,28750,39
20230807,133400,1752225750,28800,28750,28800,28750,15
20230807,133300,1751794100,28850,28800,28850,28800,187
20230807,133200,1746407100,28800,28800,28800,28800,5
20230807,133100,1746263100,28800,28900,28900,28800,8
20230807,133000,1746032400,28800,28750,28850,28750,232
20230807,132900,1739340050,28750,28800,28850,28750,33
20230807,132800,1738388550,28800,28800,28800,28800,2
20230807,132700,1738330950,28800,28800,28800,28800,7
20230807,132600,1738129350,28800,28800,28800,28800,33
20230807,132500,1737178950,28800,28800,28850,28700,198
20230807,132400,1731491350,28850,28800,28900,28750,161
20230807,132300,1726844100,28800,28750,28800,28750,20
20230807,132200,1726269000,28750,28750,28750,28750,19
20230807,132100,1725722750,28750,28750,28750,28750,14
20230807,132000,1725320250,28800,28850,28850,28750,348
20230807,131900,1715312650,28800,28850,28850,28800,30
20230807,131800,1714447400,28850,28750,28850,28750,25
20230807,131700,1713727300,28850,28850,28850,28850,10
20230807,131600,1713438800,28750,28800,28800,28750,100
20230807,131500,1710563750,28850,28850,28850,28800,730
20230807,131400,1689503350,28850,28800,28850,28800,43
20230807,131300,1688263350,28800,28800,28800,28800,25
20230807,131200,1687543350,28850,28850,28850,28800,35
20230807,131100,1686533700,28800,28800,28850,28800,14
20230807,131000,1686130250,28800,28800,28800,28800,17
20230807,130900,1685640650,28800,28850,28850,28800,14
20230807,130800,1685236950,28850,28800,28850,28800,22
20230807,130700,1684602350,28800,28800,28850,28800,675
20230807,130600,1665162150,28850,28900,28900,28800,562
20230807,130500,1648974900,28850,28850,28900,28850,601
20230807,130400,1631634100,28900,28850,28900,28850,31
20230807,130300,1630738450,28900,28900,28950,28850,40
20230807,130200,1629582500,28900,28850,28900,28850,68
20230807,130100,1627617350,28850,28900,28900,28850,39
20230807,130000,1626490400,28900,28950,28950,28900,908
20230807,125900,1600248650,28950,28950,28950,28900,10
20230807,125800,1599959300,28950,28950,28950,28950,32
20230807,125700,1599032900,28900,29000,29000,28900,55
20230807,125600,1597442600,29000,29000,29000,29000,8
20230807,125500,1597210600,28950,29000,29000,28950,10
20230807,125400,1596920900,29000,28950,29000,28950,56
20230807,125300,1595297900,29000,28900,29000,28900,34
20230807,125200,1594314650,28950,28950,28950,28950,5
20230807,125100,1594169900,29000,29000,29000,29000,65
20230807,125000,1592284900,29000,28950,29000,28950,4
20230807,124900,1592169000,28950,28950,28950,28950,6
20230807,124800,1591995300,28850,29000,29000,28850,22
20230807,124700,1591359250,29000,29000,29000,29000,48
20230807,124600,1589967250,28950,28950,29000,28900,232
20230807,124500,1583260750,28950,28950,28950,28950,9
20230807,124400,1583000200,29000,28950,29000,28950,61
20230807,124300,1581234100,28900,28950,28950,28900,18
20230807,124200,1580713250,28950,28950,28950,28900,32
20230807,124100,1579787750,28900,28900,28950,28900,54
20230807,124000,1578226600,28950,28950,28950,28950,24
20230807,123900,1577531800,28900,28950,28950,28900,7
20230807,123800,1577329400,28950,28900,28950,28900,203
20230807,123700,1571454550,28950,28950,29000,28900,88
20230807,123600,1568908750,28950,28900,28950,28900,13
20230807,123500,1568532700,28900,28950,28950,28900,593
20230807,123400,1551379550,28950,28950,29000,28950,58
20230807,123300,1549700400,29000,28900,29000,28900,39
20230807,123200,1548570950,28900,29000,29000,28900,24
20230807,123100,1547876550,29000,29000,29000,28900,35
20230807,123000,1546862700,28950,29000,29000,28950,28
20230807,122900,1546050800,29000,28950,29000,28950,57
20230807,122800,1544400450,28950,29000,29000,28900,390
20230807,122700,1533127500,29000,28900,29000,28900,25
20230807,122600,1532404900,29000,29000,29000,28950,405
20230807,122500,1520677950,29000,29000,29000,29000,13
20230807,122400,1520300950,29050,29050,29050,29050,0
20230807,122300,1520300950,29050,29000,29050,29000,29
20230807,122200,1519458650,29000,29050,29050,29000,23
20230807,122100,1518790650,29050,29100,29100,29050,8
20230807,122000,1518557900,29000,29000,29100,29000,154
20230807,121900,1514085400,29000,28950,29000,28950,67
20230807,121800,1512144150,29000,29000,29000,28950,511
20230807,121700,1497346950,29000,29050,29100,29000,47
20230807,121600,1495983150,29100,29100,29100,29000,38
20230807,121500,1494877450,29100,29100,29100,29000,38
20230807,121400,1493774050,29100,29050,29100,29000,58
20230807,121300,1492091500,29100,29150,29150,29100,11
20230807,121200,1491771150,29150,29000,29150,29000,27
20230807,121100,1490988000,29000,29050,29050,29000,893
20230807,121000,1465076500,29150,29150,29150,29150,13
20230807,120900,1464697550,29150,29150,29150,29100,68
20230807,120800,1462717250,29100,29150,29150,29100,19
20230807,120700,1462163800,29150,29150,29150,29150,13
20230807,120600,1461784850,29150,29150,29150,29150,7
20230807,120500,1461580800,29150,29150,29150,29150,35
20230807,120400,1460560550,29150,29150,29150,29150,7
20230807,120300,1460356500,29150,29150,29150,29150,4
20230807,120200,1460239900,29100,29150,29150,29100,55
20230807,120100,1458637650,29100,29150,29150,29100,33
20230807,120000,1457675800,29150,29150,29150,29100,23
20230807,115900,1457005750,29150,29150,29150,29150,31
20230807,115800,1456102100,29150,29150,29150,29100,94
20230807,115700,1453364500,29150,29100,29150,29100,114
20230807,115600,1450046000,29100,29100,29100,29100,122
20230807,115500,1446495800,29050,29050,29100,29050,34
20230807,115400,1445506650,29050,29050,29100,29050,111
20230807,115300,1442282000,29050,29050,29050,29050,30
20230807,115200,1441410500,29050,29050,29050,29050,23
20230807,115100,1440742350,29000,29050,29050,29000,86
20230807,115000,1438245650,29000,29050,29050,29000,422
20230807,114900,1426006600,29050,29050,29050,29050,21
20230807,114800,1425396550,29050,29100,29150,29050,49
20230807,114700,1423969900,29050,29100,29100,29050,238
20230807,114600,1417044250,29100,29100,29100,29100,67
20230807,114500,1415094550,29100,29100,29100,29100,27
20230807,114400,1414308850,29100,29100,29100,29100,49
20230807,114300,1412882950,29100,29100,29100,29100,26
20230807,114200,1412126350,29100,29100,29100,29100,14
20230807,114100,1411718950,29050,29100,29100,29050,209
20230807,114000,1405645600,29100,29050,29100,29050,9
20230807,113900,1405383800,29100,29100,29100,29050,34
20230807,113800,1404394850,29050,29150,29150,29050,32
20230807,113700,1403463100,29100,29100,29150,29100,199
20230807,113600,1397670850,29150,29150,29150,29100,21
20230807,113500,1397058900,29100,29100,29150,29100,26
20230807,113400,1396302100,29100,29100,29150,29100,78
20230807,113300,1394030800,29100,29100,29150,29100,34
20230807,113200,1393041100,29100,29100,29100,29100,23
20230807,113100,1392371800,29100,29050,29100,29050,228
20230807,113000,1385737450,29050,29000,29100,29000,53
20230807,112900,1384197000,29000,29050,29050,29000,100
20230807,112800,1381295950,29050,29050,29050,29050,25
20230807,112700,1380569700,29100,29100,29150,29050,47
20230807,112600,1379201350,29100,29050,29100,29050,18
20230807,112500,1378678300,29050,29100,29100,29050,20
20230807,112400,1378097250,29050,29150,29150,29050,49
20230807,112300,1376670600,29150,29100,29150,29050,92
20230807,112200,1373992200,29100,29050,29100,29050,21
20230807,112100,1373381150,29050,29050,29150,29050,37
20230807,112000,1372304600,29000,29100,29100,29000,131
20230807,111900,1368502500,29100,29100,29100,29100,19
20230807,111800,1367949600,29050,29050,29050,29050,33
20230807,111700,1366990950,29100,29050,29100,29050,23
20230807,111600,1366322700,29050,29050,29100,29000,434
20230807,111500,1353733500,29000,29100,29100,29000,17
20230807,111400,1353239650,29100,29100,29100,29050,23
20230807,111300,1352570950,29050,29150,29150,29050,248
20230807,111200,1345354100,29050,29050,29050,29050,26
20230807,111100,1344598800,29150,29100,29150,29100,30
20230807,111000,1343725400,29100,29100,29100,29100,130
20230807,110900,1339942400,29100,29050,29100,29050,273
20230807,110800,1332010400,29050,29050,29050,29050,35
20230807,110700,1330993650,29050,29100,29100,29050,130
20230807,110600,1327216550,29100,29100,29100,29100,47
20230807,110500,1325848850,29100,29100,29100,29100,25
20230807,110400,1325121350,29100,29150,29150,29100,81
20230807,110300,1322763750,29100,29150,29150,29100,19
20230807,110200,1322210750,29150,29150,29150,29150,50
20230807,110100,1320753250,29150,29100,29150,29100,24
20230807,110000,1320054200,29050,29150,29150,29050,914
20230807,105900,1293494600,29200,29200,29200,29200,31
20230807,105800,1292589400,29200,29150,29200,29150,30
20230807,105700,1291713950,29150,29150,29150,29150,19
20230807,105600,1291160100,29200,29200,29200,29150,18
20230807,105500,1290635200,29150,29200,29250,29150,63
20230807,105400,1288794050,29200,29050,29200,29050,339
20230807,105300,1278922550,29150,29150,29150,29150,41
20230807,105200,1277727400,29150,29150,29150,29100,49
20230807,105100,1276299650,29150,29150,29150,29150,54
20230807,105000,1274725550,29100,29100,29100,29100,289
20230807,104900,1266315650,29100,29100,29100,29050,38
20230807,104800,1265210050,29100,29100,29100,29100,38
20230807,104700,1264104250,29100,29100,29100,29100,5
20230807,104600,1263958750,29100,29100,29100,29100,48
20230807,104500,1262561950,29100,29000,29100,29000,93
20230807,104400,1259861300,29050,29100,29100,29050,952
20230807,104300,1232204700,29050,29050,29100,29050,48
20230807,104200,1230808700,29100,29100,29100,29050,24
20230807,104100,1230110550,29100,29100,29100,29050,69
20230807,104000,1228102950,29100,29100,29100,29100,24
20230807,103900,1227404550,29100,29050,29100,29050,161
20230807,103800,1222724450,29100,29100,29100,29050,65
20230807,103700,1220833800,29100,29100,29100,29100,16
20230807,103600,1220368200,29100,29050,29100,29050,321
20230807,103500,1211042600,29100,29150,29150,29100,188
20230807,103400,1205570300,29150,29250,29250,29150,32
20230807,103300,1204634650,29150,29250,29250,29150,38
20230807,103200,1203526550,29150,29250,29250,29100,71
20230807,103100,1201459000,29250,29200,29250,29150,114
20230807,103000,1198133300,29200,29250,29250,29200,155
20230807,102900,1193606600,29250,29300,29300,29250,52
20230807,102800,1192084250,29300,29250,29300,29250,125
20230807,102700,1188421800,29250,29300,29300,29250,26
20230807,102600,1187660300,29300,29250,29300,29250,18
20230807,102500,1187132950,29300,29300,29300,29300,83
20230807,102400,1184701050,29300,29350,29350,29300,210
20230807,102300,1178545900,29350,29300,29350,29300,79
20230807,102200,1176230550,29350,29350,29350,29350,18
20230807,102100,1175702250,29350,29350,29350,29350,205
20230807,102000,1169685500,29350,29350,29400,29350,409
20230807,101900,1157679350,29350,29350,29350,29350,303
20230807,101800,1148786300,29350,29250,29350,29250,900
20230807,101700,1122422800,29200,29200,29200,29200,262
20230807,101600,1114772400,29200,29200,29200,29200,14
20230807,101500,1114363600,29200,29200,29200,29200,16
20230807,101400,1113896400,29200,29200,29200,29200,0
20230807,101300,1113896400,29200,29200,29200,29200,34
20230807,101200,1112903600,29200,29250,29250,29200,59
20230807,101100,1111178750,29100,29200,29200,29100,1091
20230807,101000,1079373050,29200,29250,29250,29200,44
20230807,100900,1078086900,29150,29250,29250,29150,350
20230807,100800,1067865900,29200,29250,29250,29200,108
20230807,100700,1064710900,29200,29250,29250,29200,53
20230807,100600,1063163150,29200,29200,29250,29200,83
20230807,100500,1060738650,29200,29200,29200,29150,120
20230807,100400,1057235650,29150,29150,29150,29150,8
20230807,100300,1057002450,29150,29200,29200,29150,42
20230807,100200,1055776850,29150,29150,29150,29150,117
20230807,100100,1052366300,29200,29250,29250,29200,211
20230807,100000,1046198850,29250,29250,29250,29250,22
20230807,095900,1045555350,29250,29150,29250,29150,41
20230807,095800,1044360050,29150,29150,29150,29150,1
20230807,095700,1044330900,29150,29150,29150,29150,39
20230807,095600,1043194050,29150,29150,29150,29150,78
20230807,095500,1040920350,29100,29100,29100,29100,188
20230807,095400,1035449550,29100,29100,29100,29100,170
20230807,095300,1030502550,29100,29100,29100,29100,30
20230807,095200,1029629550,29100,29050,29100,29050,74
20230807,095100,1027476650,29150,29150,29150,29150,0
20230807,095000,1027476650,29150,29100,29150,29050,134
20230807,094900,1023576000,29100,29250,29250,29100,47
20230807,094800,1022204550,29250,29250,29250,29200,158
20230807,094700,1017583250,29250,29250,29250,29250,104
20230807,094600,1014541250,29250,29300,29300,29250,667
20230807,094500,995026200,29250,29250,29250,29250,91
20230807,094400,992364450,29250,29250,29250,29250,47
20230807,094300,990989700,29250,29250,29250,29250,54
20230807,094200,989410200,29300,29050,29300,29050,1056
20230807,094100,958615850,29100,29100,29100,29100,1
20230807,094000,958586750,29150,29150,29200,29150,144
20230807,093900,954389100,29150,29000,29150,29000,799
20230807,093800,931168000,29000,29000,29050,29000,1085
20230807,093700,899690600,29000,29000,29050,29000,253
20230807,093600,892351000,29050,29100,29100,29000,97
20230807,093500,889533450,29100,29100,29100,29050,80
20230807,093400,887207850,29150,29150,29150,29150,78
20230807,093300,884934150,29150,29150,29150,29100,44
20230807,093200,883652050,29150,29150,29250,29150,293
20230807,093100,875101700,29150,29000,29150,29000,812
20230807,093000,851536250,29000,29000,29000,29000,112
20230807,092900,848288250,29000,29050,29050,28950,391
20230807,092800,836953150,29050,29150,29150,29050,245
20230807,092700,829831850,29100,29150,29150,29100,115
20230807,092600,826483300,29150,29200,29200,29150,249
20230807,092500,819224550,29200,29200,29250,29150,727
20230807,092400,797995250,29250,29300,29350,29250,876
20230807,092300,772370050,29300,29350,29450,29300,485
20230807,092200,758140850,29350,29600,29600,29350,997
20230807,092100,728788350,29500,29450,29600,29400,1486
20230807,092000,684990700,29450,29250,29450,29250,1081
20230807,091900,653310900,29250,29250,29300,29200,850
20230807,091800,628435550,29300,29250,29300,29200,979
20230807,091700,599800050,29250,29100,29300,29100,1297
20230807,091600,561968150,29100,29050,29100,29000,485
20230807,091500,547867850,29000,29000,29050,29000,275
20230807,091400,539887200,29000,29000,29000,29000,90
20230807,091300,537277200,29000,28850,29000,28850,374
20230807,091200,526467650,28850,28700,28850,28700,11
20230807,091100,526151800,28900,28800,28900,28700,1610
20230807,091000,479794200,28900,28900,28900,28700,1731
20230807,090900,430110950,28700,28700,28900,28700,1804
20230807,090800,378285350,28700,28700,28700,28700,72
20230807,090700,376218950,28750,28700,28750,28700,27
20230807,090600,375443650,28650,28650,28650,28600,216
20230807,090500,369265250,28650,28500,28650,28500,218
20230807,090400,363046200,28600,28650,28650,28500,297
20230807,090300,354563050,28750,28700,28750,28700,131
20230807,090200,350797050,28750,28300,28750,28300,341
20230807,090100,341073750,28300,28550,28800,28250,584
20230807,090000,324464300,28550,29100,29100,28550,1058