KissMeData/033240/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,190800,2914356900,28000,28000,28000,28000,2740
20230808,190700,2914356900,28000,28000,28000,28000,0
20230808,190600,2914356900,28000,28000,28000,28000,0
20230808,190500,2914356900,28000,28000,28000,28000,0
20230808,190400,2914356900,28000,28000,28000,28000,0
20230808,190300,2914356900,28000,28000,28000,28000,0
20230808,190200,2914356900,28000,28000,28000,28000,0
20230808,190100,2914356900,28000,28000,28000,28000,0
20230808,190000,2914356900,28000,28000,28000,28000,0
20230808,185900,2914356900,28000,28000,28000,28000,0
20230808,185800,2914356900,28000,28000,28000,28000,0
20230808,185700,2914356900,28000,28000,28000,28000,0
20230808,185600,2914356900,28000,28000,28000,28000,0
20230808,185500,2914356900,28000,28000,28000,28000,0
20230808,185400,2914356900,28000,28000,28000,28000,0
20230808,185300,2914356900,28000,28000,28000,28000,0
20230808,185200,2914356900,28000,28000,28000,28000,0
20230808,185100,2914356900,28000,28000,28000,28000,0
20230808,185000,2914356900,28000,28000,28000,28000,0
20230808,184900,2914356900,28000,28000,28000,28000,0
20230808,184800,2914356900,28000,28000,28000,28000,0
20230808,184700,2914356900,28000,28000,28000,28000,0
20230808,184600,2914356900,28000,28000,28000,28000,0
20230808,184500,2914356900,28000,28000,28000,28000,0
20230808,184400,2914356900,28000,28000,28000,28000,0
20230808,184300,2914356900,28000,28000,28000,28000,0
20230808,184200,2914356900,28000,28000,28000,28000,0
20230808,184100,2914356900,28000,28000,28000,28000,0
20230808,184000,2914356900,28000,28000,28000,28000,0
20230808,183900,2914356900,28000,28000,28000,28000,0
20230808,183800,2914356900,28000,28000,28000,28000,2740
20230808,183700,2914356900,28000,28000,28000,28000,0
20230808,183600,2914356900,28000,28000,28000,28000,0
20230808,183500,2914356900,28000,28000,28000,28000,0
20230808,183400,2914356900,28000,28000,28000,28000,0
20230808,183300,2914356900,28000,28000,28000,28000,0
20230808,183200,2914356900,28000,28000,28000,28000,0
20230808,183100,2914356900,28000,28000,28000,28000,0
20230808,183000,2914356900,28000,28000,28000,28000,0
20230808,182900,2914356900,28000,28000,28000,28000,0
20230808,182800,2914356900,28000,28000,28000,28000,0
20230808,182700,2914356900,28000,28000,28000,28000,0
20230808,182600,2914356900,28000,28000,28000,28000,0
20230808,182500,2914356900,28000,28000,28000,28000,0
20230808,182400,2914356900,28000,28000,28000,28000,0
20230808,182300,2914356900,28000,28000,28000,28000,0
20230808,182200,2914356900,28000,28000,28000,28000,0
20230808,182100,2914356900,28000,28000,28000,28000,0
20230808,182000,2914356900,28000,28000,28000,28000,0
20230808,181900,2914356900,28000,28000,28000,28000,0
20230808,181800,2914356900,28000,28000,28000,28000,0
20230808,181700,2914356900,28000,28000,28000,28000,0
20230808,181600,2914356900,28000,28000,28000,28000,0
20230808,181500,2914356900,28000,28000,28000,28000,0
20230808,181400,2914356900,28000,28000,28000,28000,0
20230808,181300,2914356900,28000,28000,28000,28000,0
20230808,181200,2914356900,28000,28000,28000,28000,0
20230808,181100,2914356900,28000,28000,28000,28000,0
20230808,181000,2914356900,28000,28000,28000,28000,0
20230808,180900,2914356900,28000,28000,28000,28000,0
20230808,180800,2914356900,28000,28000,28000,28000,2740
20230808,180700,2914356900,28000,28000,28000,28000,0
20230808,180600,2914356900,28000,28000,28000,28000,0
20230808,180500,2914356900,28000,28000,28000,28000,0
20230808,180400,2914356900,28000,28000,28000,28000,0
20230808,180300,2914356900,28000,28000,28000,28000,0
20230808,180200,2914356900,28000,28000,28000,28000,0
20230808,180100,2914356900,28000,28000,28000,28000,0
20230808,180000,2914356900,28000,28000,28000,28000,0
20230808,175900,2914356900,28000,28000,28000,28000,0
20230808,175800,2914356900,28000,28000,28000,28000,0
20230808,175700,2914356900,28000,28000,28000,28000,0
20230808,175600,2914356900,28000,28000,28000,28000,0
20230808,175500,2914356900,28000,28000,28000,28000,0
20230808,175400,2914356900,28000,28000,28000,28000,0
20230808,175300,2914356900,28000,28000,28000,28000,0
20230808,175200,2914356900,28000,28000,28000,28000,0
20230808,175100,2914356900,28000,28000,28000,28000,0
20230808,175000,2914356900,28000,28000,28000,28000,0
20230808,174900,2914356900,28000,28000,28000,28000,0
20230808,174800,2914356900,28000,28000,28000,28000,0
20230808,174700,2914356900,28000,28000,28000,28000,0
20230808,174600,2914356900,28000,28000,28000,28000,0
20230808,174500,2914356900,28000,28000,28000,28000,0
20230808,174400,2914356900,28000,28000,28000,28000,0
20230808,174300,2914356900,28000,28000,28000,28000,0
20230808,174200,2914356900,28000,28000,28000,28000,0
20230808,174100,2914356900,28000,28000,28000,28000,0
20230808,174000,2914356900,28000,28000,28000,28000,0
20230808,173900,2914356900,28000,28000,28000,28000,0
20230808,173800,2914356900,28000,28000,28000,28000,2740
20230808,173700,2914356900,28000,28000,28000,28000,0
20230808,173600,2914356900,28000,28000,28000,28000,0
20230808,173500,2914356900,28000,28000,28000,28000,0
20230808,173400,2914356900,28000,28000,28000,28000,0
20230808,173300,2914356900,28000,28000,28000,28000,0
20230808,173200,2914356900,28000,28000,28000,28000,0
20230808,173100,2914356900,28000,28000,28000,28000,0
20230808,173000,2914356900,28000,28000,28000,28000,0
20230808,172900,2914356900,28000,28000,28000,28000,0
20230808,172800,2914356900,28000,28000,28000,28000,0
20230808,172700,2914356900,28000,28000,28000,28000,0
20230808,172600,2914356900,28000,28000,28000,28000,0
20230808,172500,2914356900,28000,28000,28000,28000,0
20230808,172400,2914356900,28000,28000,28000,28000,0
20230808,172300,2914356900,28000,28000,28000,28000,0
20230808,172200,2914356900,28000,28000,28000,28000,0
20230808,172100,2914356900,28000,28000,28000,28000,0
20230808,172000,2914356900,28000,28000,28000,28000,0
20230808,171900,2914356900,28000,28000,28000,28000,0
20230808,171800,2914356900,28000,28000,28000,28000,0
20230808,171700,2914356900,28000,28000,28000,28000,0
20230808,171600,2914356900,28000,28000,28000,28000,0
20230808,171500,2914356900,28000,28000,28000,28000,0
20230808,171400,2914356900,28000,28000,28000,28000,0
20230808,171300,2914356900,28000,28000,28000,28000,0
20230808,171200,2914356900,28000,28000,28000,28000,0
20230808,171100,2914356900,28000,28000,28000,28000,0
20230808,171000,2914356900,28000,28000,28000,28000,0
20230808,170900,2914356900,28000,28000,28000,28000,0
20230808,170800,2914356900,28000,28000,28000,28000,2740
20230808,170700,2914356900,28000,28000,28000,28000,0
20230808,170600,2914356900,28000,28000,28000,28000,0
20230808,170500,2914356900,28000,28000,28000,28000,0
20230808,170400,2914356900,28000,28000,28000,28000,0
20230808,170300,2914356900,28000,28000,28000,28000,0
20230808,170200,2914356900,28000,28000,28000,28000,0
20230808,170100,2914356900,28000,28000,28000,28000,0
20230808,170000,2914356900,28000,28000,28000,28000,0
20230808,165900,2914356900,28000,28000,28000,28000,0
20230808,165800,2914356900,28000,28000,28000,28000,0
20230808,165700,2914356900,28000,28000,28000,28000,0
20230808,165600,2914356900,28000,28000,28000,28000,0
20230808,165500,2914356900,28000,28000,28000,28000,0
20230808,165400,2914356900,28000,28000,28000,28000,0
20230808,165300,2914356900,28000,28000,28000,28000,0
20230808,165200,2914356900,28000,28000,28000,28000,0
20230808,165100,2914356900,28000,28000,28000,28000,0
20230808,165000,2914356900,28000,28000,28000,28000,0
20230808,164900,2914356900,28000,28000,28000,28000,0
20230808,164800,2914356900,28000,28000,28000,28000,0
20230808,164700,2914356900,28000,28000,28000,28000,0
20230808,164600,2914356900,28000,28000,28000,28000,0
20230808,164500,2914356900,28000,28000,28000,28000,0
20230808,164400,2914356900,28000,28000,28000,28000,0
20230808,164300,2914356900,28000,28000,28000,28000,0
20230808,164200,2914356900,28000,28000,28000,28000,0
20230808,164100,2914356900,28000,28000,28000,28000,0
20230808,164000,2914356900,28000,28000,28000,28000,0
20230808,163900,2914356900,28000,28000,28000,28000,0
20230808,163800,2914356900,28000,28000,28000,28000,2740
20230808,163700,2914356900,28000,28000,28000,28000,0
20230808,163600,2914356900,28000,28000,28000,28000,0
20230808,163500,2914356900,28000,28000,28000,28000,0
20230808,163400,2914356900,28000,28000,28000,28000,0
20230808,163300,2914356900,28000,28000,28000,28000,0
20230808,163200,2914356900,28000,28000,28000,28000,0
20230808,163100,2914356900,28000,28000,28000,28000,0
20230808,163000,2914356900,28000,28000,28000,28000,0
20230808,162900,2914356900,28000,28000,28000,28000,0
20230808,162800,2914356900,28000,28000,28000,28000,0
20230808,162700,2914356900,28000,28000,28000,28000,0
20230808,162600,2914356900,28000,28000,28000,28000,0
20230808,162500,2914356900,28000,28000,28000,28000,0
20230808,162400,2914356900,28000,28000,28000,28000,0
20230808,162300,2914356900,28000,28000,28000,28000,0
20230808,162200,2914356900,28000,28000,28000,28000,0
20230808,162100,2914356900,28000,28000,28000,28000,0
20230808,162000,2914356900,28000,28000,28000,28000,0
20230808,161900,2914356900,28000,28000,28000,28000,0
20230808,161800,2914356900,28000,28000,28000,28000,0
20230808,161700,2914356900,28000,28000,28000,28000,0
20230808,161600,2914356900,28000,28000,28000,28000,0
20230808,161500,2914356900,28000,28000,28000,28000,0
20230808,161400,2914356900,28000,28000,28000,28000,0
20230808,161300,2914356900,28000,28000,28000,28000,0
20230808,161200,2914356900,28000,28000,28000,28000,0
20230808,161100,2914356900,28000,28000,28000,28000,0
20230808,161000,2914356900,28000,28000,28000,28000,0
20230808,160900,2914356900,28000,28000,28000,28000,0
20230808,160800,2914356900,28000,28000,28000,28000,2740
20230808,160700,2914356900,28000,28000,28000,28000,0
20230808,160600,2914356900,28000,28000,28000,28000,0
20230808,160500,2914356900,28000,28000,28000,28000,0
20230808,160400,2914356900,28000,28000,28000,28000,0
20230808,160300,2914356900,28000,28000,28000,28000,0
20230808,160200,2914356900,28000,28000,28000,28000,0
20230808,160100,2914356900,28000,28000,28000,28000,0
20230808,160000,2914356900,28000,28000,28000,28000,0
20230808,155900,2914356900,28000,28000,28000,28000,0
20230808,155800,2914356900,28000,28000,28000,28000,0
20230808,155700,2914356900,28000,28000,28000,28000,0
20230808,155600,2914356900,28000,28000,28000,28000,0
20230808,155500,2914356900,28000,28000,28000,28000,0
20230808,155400,2914356900,28000,28000,28000,28000,0
20230808,155300,2914356900,28000,28000,28000,28000,0
20230808,155200,2914356900,28000,28000,28000,28000,0
20230808,155100,2914356900,28000,28000,28000,28000,0
20230808,155000,2914356900,28000,28000,28000,28000,0
20230808,154900,2914356900,28000,28000,28000,28000,0
20230808,154800,2914356900,28000,28000,28000,28000,0
20230808,154700,2914356900,28000,28000,28000,28000,0
20230808,154600,2914356900,28000,28000,28000,28000,0
20230808,154500,2914356900,28000,28000,28000,28000,0
20230808,154400,2914356900,28000,28000,28000,28000,0
20230808,154300,2914356900,28000,28000,28000,28000,0
20230808,154200,2914356900,28000,28000,28000,28000,0
20230808,154100,2914356900,28000,28000,28000,28000,0
20230808,154000,2914356900,28000,28000,28000,28000,0
20230808,153900,2914356900,28000,28000,28000,28000,0
20230808,153800,2914356900,28000,28000,28000,28000,2740
20230808,153700,2914356900,28000,28000,28000,28000,0
20230808,153600,2914356900,28000,28000,28000,28000,0
20230808,153500,2914356900,28000,28000,28000,28000,0
20230808,153400,2914356900,28000,28000,28000,28000,0
20230808,153300,2914356900,28000,28000,28000,28000,0
20230808,153200,2914356900,28000,28000,28000,28000,0
20230808,153100,2914356900,28000,28000,28000,28000,0
20230808,153000,2914356900,28000,28000,28000,28000,2740
20230808,152900,2837636900,28150,28150,28150,28150,0
20230808,152800,2837636900,28150,28150,28150,28150,0
20230808,152700,2837636900,28150,28150,28150,28150,0
20230808,152600,2837636900,28150,28150,28150,28150,0
20230808,152500,2837636900,28150,28150,28150,28150,0
20230808,152400,2837636900,28150,28150,28150,28150,0
20230808,152300,2837636900,28150,28150,28150,28150,0
20230808,152200,2837636900,28150,28150,28150,28150,0
20230808,152100,2837636900,28150,28150,28150,28150,0
20230808,152000,2837636900,28150,28150,28150,28150,0
20230808,151900,2837636900,28150,27650,28150,27650,3379
20230808,151800,2743406550,27600,27600,27650,27550,334
20230808,151700,2734183000,27600,27550,27650,27550,101
20230808,151600,2731395450,27600,27600,27600,27550,318
20230808,151500,2722618800,27600,27700,27700,27500,574
20230808,151400,2706812050,27650,27600,27700,27600,348
20230808,151300,2697203000,27550,27600,27600,27500,64
20230808,151200,2695437850,27600,27550,27600,27500,597
20230808,151100,2678990050,27550,27600,27600,27450,217
20230808,151000,2673020950,27500,27600,27600,27500,561
20230808,150900,2657568850,27600,27550,27600,27450,595
20230808,150800,2641169600,27400,27550,27600,27400,837
20230808,150700,2618159550,27550,27600,27600,27550,120
20230808,150600,2614852700,27500,27700,27750,27500,7063
20230808,150500,2420050500,27750,27750,27750,27700,18
20230808,150400,2419551200,27700,27750,27750,27700,30
20230808,150300,2418720100,27700,27700,27700,27700,229
20230808,150200,2412376800,27700,27700,27750,27700,97
20230808,150100,2409686250,27750,27750,27750,27700,180
20230808,150000,2404698450,27750,27800,27800,27750,31
20230808,145900,2403836850,27750,27750,27750,27700,603
20230808,145800,2387129500,27750,27700,27800,27700,84
20230808,145700,2384795900,27750,27700,27750,27700,151
20230808,145600,2380613000,27650,27700,27750,27650,2223
20230808,145500,2319085900,27700,27700,27700,27700,11
20230808,145400,2318781200,27700,27700,27750,27700,31
20230808,145300,2317921100,27750,27700,27750,27700,61
20230808,145200,2316228800,27750,27700,27750,27650,230
20230808,145100,2309857850,27750,27750,27750,27700,91
20230808,145000,2307335250,27750,27750,27800,27700,1290
20230808,144900,2271588350,27750,27800,27800,27750,85
20230808,144800,2269225600,27800,27750,27850,27700,25
20230808,144700,2268531550,27700,27750,27800,27700,310
20230808,144600,2259927700,27750,27850,27850,27750,56
20230808,144500,2258370900,27850,27850,27850,27800,18
20230808,144400,2257870300,27850,27800,27850,27750,15
20230808,144300,2257452900,27700,27800,27850,27700,2152
20230808,144200,2197718850,27850,27850,27850,27800,34
20230808,144100,2196772250,27850,27850,27850,27800,19
20230808,144000,2196243250,27850,27800,27850,27800,175
20230808,143900,2191376600,27800,27850,27850,27800,72
20230808,143800,2189373350,27800,27800,27850,27800,32
20230808,143700,2188482350,27800,27800,27850,27800,5
20230808,143600,2188343300,27800,27850,27850,27800,135
20230808,143500,2184588850,27850,27850,27900,27850,100
20230808,143400,2181803700,27900,27900,27900,27800,71
20230808,143300,2179826050,27850,27800,27900,27800,9
20230808,143200,2179575250,27850,27800,27900,27800,16
20230808,143100,2179130100,27900,27900,27900,27850,82
20230808,143000,2176846300,27850,27850,27900,27850,39
20230808,142900,2175760000,27900,27850,27900,27850,402
20230808,142800,2164564200,27850,27850,27850,27850,2
20230808,142700,2164508500,27800,27800,27850,27800,39
20230808,142600,2163423000,27850,27850,27850,27850,389
20230808,142500,2152589350,27850,27900,27900,27850,219
20230808,142400,2146489400,27900,27850,27900,27850,330
20230808,142300,2137297900,27850,27800,27850,27800,132
20230808,142200,2133623200,27800,27850,27850,27800,213
20230808,142100,2127700800,27850,27800,27850,27800,53
20230808,142000,2126224850,27850,27900,27900,27850,85
20230808,141900,2123856250,27950,27900,27950,27850,19
20230808,141800,2123326500,27900,27850,27900,27850,349
20230808,141700,2113605500,27750,27800,27850,27750,3054
20230808,141600,2028777400,27800,27850,27850,27800,304
20230808,141500,2020321000,27850,27800,27850,27800,69
20230808,141400,2018400250,27850,27850,27850,27800,60
20230808,141300,2016729550,27850,27800,27850,27800,73
20230808,141200,2014698800,27800,27850,27850,27800,25
20230808,141100,2014002750,27850,27950,27950,27850,99
20230808,141000,2011241250,27950,27950,27950,27900,202
20230808,140900,2005595400,27850,27900,27950,27850,526
20230808,140800,1990933750,27950,28000,28050,27950,692
20230808,140700,1971590700,28050,28000,28050,28000,20
20230808,140600,1971029950,28050,28000,28050,28000,53
20230808,140500,1969544850,27950,27950,28050,27950,122
20230808,140400,1966133900,28000,28000,28050,28000,122
20230808,140300,1962716600,28050,28050,28050,28000,351
20230808,140200,1952884750,28050,28050,28050,28050,27
20230808,140100,1952127400,28100,28050,28100,28050,58
20230808,140000,1950499000,28000,28050,28050,28000,18
20230808,135900,1949994600,28050,28050,28050,28050,26
20230808,135800,1949265300,28050,28150,28150,28000,504
20230808,135700,1935144100,28100,28100,28100,28100,27
20230808,135600,1934385400,28100,28050,28100,28000,201
20230808,135500,1928756250,28100,28100,28100,28100,26
20230808,135400,1928025650,28200,28150,28200,28000,723
20230808,135300,1907763200,28150,28150,28150,28150,13
20230808,135200,1907397250,28150,28100,28150,28100,59
20230808,135100,1905737900,28150,28150,28150,28150,2
20230808,135000,1905681600,28150,28150,28200,28150,33
20230808,134900,1904752350,28150,28100,28150,28100,423
20230808,134800,1892866000,28100,28050,28100,28050,478
20230808,134700,1879454150,28050,28050,28050,28050,3
20230808,134600,1879370000,28050,28050,28050,28050,27
20230808,134500,1878612650,28000,28000,28000,28000,25
20230808,134400,1877912650,28000,28000,28000,28000,1
20230808,134300,1877884650,28050,28000,28050,28000,28
20230808,134200,1877100600,28000,28050,28050,28000,90
20230808,134100,1874580500,28000,28000,28000,28000,85
20230808,134000,1872200500,28000,28000,28000,28000,2
20230808,133900,1872144500,28000,28000,28000,28000,27
20230808,133800,1871388500,28000,28000,28050,28000,28
20230808,133700,1870604450,27950,27900,27950,27900,929
20230808,133600,1844638950,27900,27850,27950,27850,112
20230808,133500,1841518950,27750,27900,27950,27750,8500
20230808,133400,1605090350,27900,27950,27950,27900,381
20230808,133300,1594459000,27950,27950,27950,27900,216
20230808,133200,1588430000,27950,27950,27950,27950,405
20230808,133100,1577110250,28000,28000,28050,28000,100
20230808,133000,1574310150,28050,28050,28050,28050,28
20230808,132900,1573524750,28000,28000,28000,28000,89
20230808,132800,1571032750,28000,28050,28050,28000,52
20230808,132700,1569576700,28000,27950,28050,27950,513
20230808,132600,1555238200,27950,28050,28050,27950,606
20230808,132500,1538298850,28050,27950,28050,27950,51
20230808,132400,1536873300,27950,28050,28050,27950,1840
20230808,132300,1485361550,28000,28050,28050,28000,1673
20230808,132200,1438470400,28050,28100,28100,28050,386
20230808,132100,1427641700,28050,28200,28200,28050,773
20230808,132000,1405955200,28200,28100,28200,28100,1487
20230808,131900,1364170300,28150,28150,28150,28100,115
20230808,131800,1360938050,28100,28150,28150,28100,453
20230808,131700,1348192100,28200,28200,28200,28200,27
20230808,131600,1347430700,28250,28250,28250,28150,16
20230808,131500,1346980050,28250,28250,28250,28250,2
20230808,131400,1346923550,28250,28250,28250,28250,25
20230808,131300,1346217300,28200,28250,28250,28200,29
20230808,131200,1345399400,28150,28300,28300,28150,62
20230808,131100,1343653900,28250,28300,28300,28250,30
20230808,131000,1342806300,28300,28150,28300,28150,634
20230808,130900,1324923400,28200,28200,28200,28200,96
20230808,130800,1322216200,28200,28150,28200,28150,474
20230808,130700,1308873050,28150,28150,28150,28100,663
20230808,130600,1290234250,28100,28200,28200,28100,59
20230808,130500,1288572150,28200,28200,28200,28200,5
20230808,130400,1288431150,28200,28150,28200,28150,104
20230808,130300,1285503500,28200,28200,28200,28200,5
20230808,130200,1285362500,28200,28200,28200,28200,27
20230808,130100,1284601100,28200,28200,28200,28200,120
20230808,130000,1281217100,28200,28200,28200,28200,426
20230808,125900,1269203900,28200,28150,28200,28150,396
20230808,125800,1258056400,28150,28200,28300,28150,954
20230808,125700,1231199650,28150,28200,28200,28150,236
20230808,125600,1224554950,28200,28200,28200,28200,1
20230808,125500,1224526750,28200,28200,28250,28200,29
20230808,125400,1223708850,28200,28300,28300,28200,205
20230808,125300,1217927600,28200,28200,28200,28200,26
20230808,125200,1217194400,28300,28300,28300,28200,376
20230808,125100,1206591000,28250,28250,28250,28250,76
20230808,125000,1204444000,28300,28300,28300,28300,28
20230808,124900,1203651600,28300,28300,28300,28250,32
20230808,124800,1202747350,28300,28300,28300,28300,26
20230808,124700,1202011550,28300,28300,28300,28300,1
20230808,124600,1201983250,28250,28250,28250,28250,3
20230808,124500,1201898500,28250,28300,28300,28250,99
20230808,124400,1199101700,28300,28250,28300,28250,181
20230808,124300,1193987100,28250,28250,28250,28250,4
20230808,124200,1193874100,28250,28200,28250,28200,76
20230808,124100,1191729600,28250,28250,28250,28250,31
20230808,124000,1190853850,28250,28250,28250,28250,138
20230808,123900,1186955350,28300,28300,28300,28300,29
20230808,123800,1186134650,28300,28300,28300,28300,5
20230808,123700,1185993150,28300,28300,28300,28300,26
20230808,123600,1185257350,28300,28300,28300,28300,2
20230808,123500,1185200750,28300,28250,28300,28250,389
20230808,123400,1174210150,28250,28250,28250,28250,79
20230808,123300,1171978400,28250,28250,28250,28250,2
20230808,123200,1171921900,28250,28250,28250,28250,1
20230808,123100,1171893650,28150,28150,28150,28150,0
20230808,123000,1171893650,28150,28250,28250,28150,100
20230808,122900,1169072300,28200,28200,28200,28200,25
20230808,122800,1168367300,28250,28250,28250,28250,2
20230808,122700,1168310800,28250,28200,28250,28150,77
20230808,122600,1166139400,28250,28300,28300,28250,29
20230808,122500,1165320100,28250,28250,28250,28250,32
20230808,122400,1164416100,28250,28250,28250,28250,0
20230808,122300,1164416100,28250,28250,28250,28250,30
20230808,122200,1163568600,28250,28200,28250,28200,42
20230808,122100,1162384100,28200,28200,28200,28200,28
20230808,122000,1161594500,28200,28200,28200,28200,0
20230808,121900,1161594500,28200,28200,28200,28200,38
20230808,121800,1160522900,28200,28250,28250,28200,230
20230808,121700,1154035450,28250,28250,28250,28250,3
20230808,121600,1153950700,28200,28200,28200,28200,18
20230808,121500,1153443100,28250,28250,28250,28250,1
20230808,121400,1153414850,28250,28250,28250,28250,26
20230808,121300,1152680350,28200,28250,28250,28200,7
20230808,121200,1152482900,28250,28250,28250,28250,27
20230808,121100,1151720150,28250,28200,28250,28200,180
20230808,121000,1146644050,28250,28250,28250,28250,28
20230808,120900,1145853050,28250,28250,28250,28250,27
20230808,120800,1145090300,28250,28250,28250,28250,36
20230808,120700,1144073300,28350,28250,28350,28250,5
20230808,120600,1143931750,28250,28300,28300,28250,119
20230808,120500,1140569950,28250,28300,28300,28250,27
20230808,120400,1139807150,28250,28250,28250,28250,91
20230808,120300,1137236400,28200,28250,28250,28200,209
20230808,120200,1131339950,28300,28350,28350,28300,4
20230808,120100,1131226600,28350,28250,28350,28250,29
20230808,120000,1130407250,28250,28250,28250,28250,30
20230808,115900,1129559750,28300,28300,28300,28300,4
20230808,115800,1129446550,28400,28250,28400,28250,325
20230808,115700,1120231800,28300,28250,28300,28250,4
20230808,115600,1120118700,28300,28250,28300,28250,30
20230808,115500,1119269850,28250,28200,28300,28200,3
20230808,115400,1119185100,28300,28300,28300,28250,30
20230808,115300,1118337500,28150,28150,28150,28150,0
20230808,115200,1118337500,28150,28250,28250,28150,100
20230808,115100,1115519300,28350,28200,28350,28200,115
20230808,115000,1112275300,28250,28250,28250,28250,3
20230808,114900,1112190550,28250,28250,28250,28250,26
20230808,114800,1111456050,28250,28250,28250,28250,1
20230808,114700,1111427800,28200,28200,28200,28200,141
20230808,114600,1107451600,28200,28200,28200,28200,34
20230808,114500,1106492800,28200,28350,28350,28200,155
20230808,114400,1102120250,28300,28350,28350,28300,2
20230808,114300,1102063600,28250,28250,28250,28250,20
20230808,114200,1101498600,28250,28300,28350,28250,103
20230808,114100,1098584400,28350,28350,28350,28350,32
20230808,114000,1097677200,28400,28400,28400,28400,29
20230808,113900,1096853600,28350,28400,28400,28350,3
20230808,113800,1096768500,28350,28350,28400,28350,345
20230808,113700,1086985250,28300,28350,28350,28300,29
20230808,113600,1086164400,28250,28250,28350,28250,13
20230808,113500,1085796950,28300,28300,28300,28300,236
20230808,113400,1079118150,28300,28300,28300,28300,113
20230808,113300,1075920250,28300,28300,28300,28300,29
20230808,113200,1075099550,28300,28300,28300,28300,0
20230808,113100,1075099550,28300,28300,28300,28300,28
20230808,113000,1074307150,28300,28300,28300,28250,29
20230808,112900,1073486500,28300,28300,28300,28300,3
20230808,112800,1073401600,28150,28200,28200,28150,710
20230808,112700,1053412950,28250,28250,28250,28200,281
20230808,112600,1045488400,28300,28300,28300,28300,26
20230808,112500,1044752600,28250,28300,28300,28250,190
20230808,112400,1039385050,28300,28250,28300,28250,84
20230808,112300,1037010750,28250,28250,28250,28250,0
20230808,112200,1037010750,28250,28250,28250,28200,32
20230808,112100,1036106800,28200,28300,28300,28200,82
20230808,112000,1033792650,28250,28250,28300,28200,23
20230808,111900,1033142850,28250,28250,28250,28250,38
20230808,111800,1032069350,28300,28250,28300,28250,3
20230808,111700,1031984500,28200,28300,28300,28200,28
20230808,111600,1031193500,28200,28300,28300,28200,102
20230808,111500,1028315650,28300,28300,28300,28300,37
20230808,111400,1027268550,28300,28250,28300,28250,4
20230808,111300,1027155450,28250,28300,28300,28250,54
20230808,111200,1025629900,28300,28300,28300,28300,0
20230808,111100,1025629900,28300,28250,28300,28250,6
20230808,111000,1025460150,28250,28300,28300,28250,304
20230808,110900,1016870800,28300,28300,28300,28300,54
20230808,110800,1015342600,28350,28350,28350,28350,3
20230808,110700,1015257550,28300,28300,28300,28300,1
20230808,110600,1015229250,28300,28250,28300,28250,76
20230808,110500,1013080950,28300,28300,28300,28300,1
20230808,110400,1013052650,28250,28200,28250,28200,656
20230808,110300,994553350,28200,28200,28200,28200,29
20230808,110200,993735550,28200,28200,28200,28200,3
20230808,110100,993650950,28200,28200,28200,28200,27
20230808,110000,992889550,28200,28200,28250,28200,8
20230808,105900,992663900,28200,28200,28200,28200,492
20230808,105800,978789500,28150,28250,28250,28150,1269
20230808,105700,943008450,28250,28350,28350,28250,843
20230808,105600,919166150,28350,28350,28350,28350,38
20230808,105500,918088850,28350,28350,28350,28350,0
20230808,105400,918088850,28350,28350,28350,28350,27
20230808,105300,917323400,28350,28350,28350,28350,186
20230808,105200,912050300,28350,28350,28350,28350,30
20230808,105100,911199800,28350,28350,28350,28350,1
20230808,105000,911171450,28300,28300,28300,28300,13
20230808,104900,910803550,28300,28300,28300,28300,27
20230808,104800,910039450,28400,28300,28400,28300,62
20230808,104700,908281700,28250,28350,28350,28250,211
20230808,104600,902317400,28300,28350,28350,28300,8
20230808,104500,902090900,28300,28300,28300,28300,6
20230808,104400,901921100,28300,28300,28300,28300,5
20230808,104300,901779600,28300,28300,28300,28300,28
20230808,104200,900987200,28250,28300,28300,28250,124
20230808,104100,897478050,28250,28300,28300,28250,254
20230808,104000,890296950,28200,28200,28200,28200,63
20230808,103900,888520350,28300,28300,28300,28300,0
20230808,103800,888520350,28300,28300,28300,28300,1
20230808,103700,888492050,28250,28250,28250,28250,50
20230808,103600,887079550,28250,28200,28250,28200,27
20230808,103500,886318050,28200,28200,28200,28200,226
20230808,103400,879944850,28200,28200,28200,28200,20
20230808,103300,879380850,28400,28400,28400,28400,0
20230808,103200,879380850,28400,28200,28450,28200,115
20230808,103100,876136900,28200,28200,28200,28200,15
20230808,103000,875713900,28150,28150,28200,28150,120
20230808,102900,872332950,28150,28150,28150,28150,52
20230808,102800,870869150,28150,28150,28150,28150,3
20230808,102700,870784700,28150,28200,28200,28150,293
20230808,102600,862533600,28200,28200,28200,28200,505
20230808,102500,848292600,28300,28250,28300,28250,12
20230808,102400,847953050,28300,28250,28300,28200,691
20230808,102300,828445850,28250,28250,28250,28200,1296
20230808,102200,791848850,28300,28300,28300,28300,57
20230808,102100,790235750,28250,28250,28250,28250,0
20230808,102000,790235750,28250,28250,28300,28250,127
20230808,101900,786647900,28250,28250,28250,28250,515
20230808,101800,772099150,28300,28350,28350,28300,3681
20230808,101700,667915100,28400,28400,28400,28400,160
20230808,101600,663371100,28400,28350,28400,28350,181
20230808,101500,658235800,28450,28450,28450,28450,3
20230808,101400,658150450,28300,28300,28300,28300,0
20230808,101300,658150450,28300,28300,28300,28300,0
20230808,101200,658150450,28300,28450,28450,28300,1559
20230808,101100,613927100,28500,28500,28500,28500,4
20230808,101000,613813100,28500,28600,28600,28500,112
20230808,100900,610621000,28500,28500,28500,28500,164
20230808,100800,605947000,28550,28550,28550,28550,20
20230808,100700,605376000,28550,28550,28600,28550,36
20230808,100600,604348150,28550,28550,28550,28550,21
20230808,100500,603748600,28600,28600,28600,28600,68
20230808,100400,601803800,28600,28450,28600,28450,240
20230808,100300,594970650,28450,28450,28450,28450,760
20230808,100200,573348650,28450,28450,28450,28450,70
20230808,100100,571357150,28350,28450,28450,28350,790
20230808,100000,548950650,28450,28450,28450,28450,47
20230808,095900,547613500,28450,28450,28450,28450,1
20230808,095800,547585050,28450,28450,28450,28450,5
20230808,095700,547442800,28400,28400,28400,28400,56
20230808,095600,545852400,28400,28500,28500,28400,2
20230808,095500,545795500,28400,28400,28400,28400,108
20230808,095400,542728300,28500,28500,28500,28500,0
20230808,095300,542728300,28500,28500,28500,28500,5
20230808,095200,542585800,28500,28500,28500,28500,4
20230808,095100,542471800,28500,28500,28500,28500,0
20230808,095000,542471800,28500,28500,28500,28500,14
20230808,094900,542072800,28500,28450,28500,28450,539
20230808,094800,526738200,28450,28450,28450,28450,65
20230808,094700,524888950,28400,28400,28400,28400,40
20230808,094600,523752950,28450,28450,28450,28450,0
20230808,094500,523752950,28450,28450,28450,28450,4
20230808,094400,523639150,28500,28500,28500,28500,3
20230808,094300,523553650,28500,28500,28500,28500,363
20230808,094200,513208150,28450,28450,28500,28450,3
20230808,094100,513122750,28500,28350,28500,28350,118
20230808,094000,509777300,28350,28350,28400,28300,1585
20230808,093900,464843100,28350,28400,28400,28350,70
20230808,093800,462857850,28500,28400,28500,28350,77
20230808,093700,460674650,28400,28500,28500,28400,20
20230808,093600,460106550,28350,28400,28400,28350,293
20230808,093500,451797300,28400,28450,28450,28400,367
20230808,093400,441373550,28450,28450,28450,28450,174
20230808,093300,436423250,28500,28500,28550,28500,29
20230808,093200,435596650,28450,28450,28450,28450,0
20230808,093100,435596650,28450,28500,28500,28450,103
20230808,093000,432661250,28500,28450,28500,28450,55
20230808,092900,431094000,28450,28450,28500,28450,310
20230808,092800,422274450,28500,28550,28550,28500,122
20230808,092700,418796800,28550,28550,28550,28550,12
20230808,092600,418454200,28550,28600,28600,28550,106
20230808,092500,415427650,28650,28650,28650,28650,0
20230808,092400,415427650,28650,28550,28650,28550,81
20230808,092300,413115000,28600,28550,28650,28550,467
20230808,092200,399776600,28600,28550,28600,28550,59
20230808,092100,398091900,28550,28400,28550,28400,927
20230808,092000,371764500,28350,28400,28400,28350,117
20230808,091900,368442200,28400,28550,28550,28350,1201
20230808,091800,334338650,28450,28400,28600,28400,334
20230808,091700,324845200,28450,28450,28500,28450,1215
20230808,091600,290277100,28450,28550,28550,28450,102
20230808,091500,287375050,28450,28650,28700,28450,1355
20230808,091400,248768750,28650,28650,28650,28650,9
20230808,091300,248510900,28650,28550,28650,28550,321
20230808,091200,239346250,28550,28650,28650,28550,151
20230808,091100,235029400,28650,28500,28650,28500,85
20230808,091000,232602650,28550,28550,28550,28500,364
20230808,090900,222210700,28550,28650,28700,28550,541
20230808,090800,206742850,28700,28750,28750,28600,995
20230808,090700,178221450,28850,28800,28850,28700,25
20230808,090600,177503100,28800,28750,28800,28700,352
20230808,090500,167379600,28800,28750,28850,28700,255
20230808,090400,160048950,28850,28750,28950,28700,754
20230808,090300,138380600,28750,28700,29000,28700,2089
20230808,090200,78279950,28650,28600,28650,28600,645
20230808,090100,59804100,28600,28600,28600,28600,513
20230808,090000,45132300,28600,29100,29150,28600,1559