KissMeData/033240/min/candle-20230811.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230811,190800,4482939750,28000,28000,28000,28000,1875
20230811,190700,4482939750,28000,28000,28000,28000,0
20230811,190600,4482939750,28000,28000,28000,28000,0
20230811,190500,4482939750,28000,28000,28000,28000,0
20230811,190400,4482939750,28000,28000,28000,28000,0
20230811,190300,4482939750,28000,28000,28000,28000,0
20230811,190200,4482939750,28000,28000,28000,28000,0
20230811,190100,4482939750,28000,28000,28000,28000,0
20230811,190000,4482939750,28000,28000,28000,28000,0
20230811,185900,4482939750,28000,28000,28000,28000,0
20230811,185800,4482939750,28000,28000,28000,28000,0
20230811,185700,4482939750,28000,28000,28000,28000,0
20230811,185600,4482939750,28000,28000,28000,28000,0
20230811,185500,4482939750,28000,28000,28000,28000,0
20230811,185400,4482939750,28000,28000,28000,28000,0
20230811,185300,4482939750,28000,28000,28000,28000,0
20230811,185200,4482939750,28000,28000,28000,28000,0
20230811,185100,4482939750,28000,28000,28000,28000,0
20230811,185000,4482939750,28000,28000,28000,28000,0
20230811,184900,4482939750,28000,28000,28000,28000,0
20230811,184800,4482939750,28000,28000,28000,28000,0
20230811,184700,4482939750,28000,28000,28000,28000,0
20230811,184600,4482939750,28000,28000,28000,28000,0
20230811,184500,4482939750,28000,28000,28000,28000,0
20230811,184400,4482939750,28000,28000,28000,28000,0
20230811,184300,4482939750,28000,28000,28000,28000,0
20230811,184200,4482939750,28000,28000,28000,28000,0
20230811,184100,4482939750,28000,28000,28000,28000,0
20230811,184000,4482939750,28000,28000,28000,28000,0
20230811,183900,4482939750,28000,28000,28000,28000,0
20230811,183800,4482939750,28000,28000,28000,28000,1875
20230811,183700,4482939750,28000,28000,28000,28000,0
20230811,183600,4482939750,28000,28000,28000,28000,0
20230811,183500,4482939750,28000,28000,28000,28000,0
20230811,183400,4482939750,28000,28000,28000,28000,0
20230811,183300,4482939750,28000,28000,28000,28000,0
20230811,183200,4482939750,28000,28000,28000,28000,0
20230811,183100,4482939750,28000,28000,28000,28000,0
20230811,183000,4482939750,28000,28000,28000,28000,0
20230811,182900,4482939750,28000,28000,28000,28000,0
20230811,182800,4482939750,28000,28000,28000,28000,0
20230811,182700,4482939750,28000,28000,28000,28000,0
20230811,182600,4482939750,28000,28000,28000,28000,0
20230811,182500,4482939750,28000,28000,28000,28000,0
20230811,182400,4482939750,28000,28000,28000,28000,0
20230811,182300,4482939750,28000,28000,28000,28000,0
20230811,182200,4482939750,28000,28000,28000,28000,0
20230811,182100,4482939750,28000,28000,28000,28000,0
20230811,182000,4482939750,28000,28000,28000,28000,0
20230811,181900,4482939750,28000,28000,28000,28000,0
20230811,181800,4482939750,28000,28000,28000,28000,0
20230811,181700,4482939750,28000,28000,28000,28000,0
20230811,181600,4482939750,28000,28000,28000,28000,0
20230811,181500,4482939750,28000,28000,28000,28000,0
20230811,181400,4482939750,28000,28000,28000,28000,0
20230811,181300,4482939750,28000,28000,28000,28000,0
20230811,181200,4482939750,28000,28000,28000,28000,0
20230811,181100,4482939750,28000,28000,28000,28000,0
20230811,181000,4482939750,28000,28000,28000,28000,0
20230811,180900,4482939750,28000,28000,28000,28000,0
20230811,180800,4482939750,28000,28000,28000,28000,1875
20230811,180700,4482939750,28000,28000,28000,28000,0
20230811,180600,4482939750,28000,28000,28000,28000,0
20230811,180500,4482939750,28000,28000,28000,28000,0
20230811,180400,4482939750,28000,28000,28000,28000,0
20230811,180300,4482939750,28000,28000,28000,28000,0
20230811,180200,4482939750,28000,28000,28000,28000,0
20230811,180100,4482939750,28000,28000,28000,28000,0
20230811,180000,4482939750,28000,28000,28000,28000,0
20230811,175900,4482939750,28000,28000,28000,28000,0
20230811,175800,4482939750,28000,28000,28000,28000,0
20230811,175700,4482939750,28000,28000,28000,28000,0
20230811,175600,4482939750,28000,28000,28000,28000,0
20230811,175500,4482939750,28000,28000,28000,28000,0
20230811,175400,4482939750,28000,28000,28000,28000,0
20230811,175300,4482939750,28000,28000,28000,28000,0
20230811,175200,4482939750,28000,28000,28000,28000,0
20230811,175100,4482939750,28000,28000,28000,28000,0
20230811,175000,4482939750,28000,28000,28000,28000,0
20230811,174900,4482939750,28000,28000,28000,28000,0
20230811,174800,4482939750,28000,28000,28000,28000,0
20230811,174700,4482939750,28000,28000,28000,28000,0
20230811,174600,4482939750,28000,28000,28000,28000,0
20230811,174500,4482939750,28000,28000,28000,28000,0
20230811,174400,4482939750,28000,28000,28000,28000,0
20230811,174300,4482939750,28000,28000,28000,28000,0
20230811,174200,4482939750,28000,28000,28000,28000,0
20230811,174100,4482939750,28000,28000,28000,28000,0
20230811,174000,4482939750,28000,28000,28000,28000,0
20230811,173900,4482939750,28000,28000,28000,28000,0
20230811,173800,4482939750,28000,28000,28000,28000,1875
20230811,173700,4482939750,28000,28000,28000,28000,0
20230811,173600,4482939750,28000,28000,28000,28000,0
20230811,173500,4482939750,28000,28000,28000,28000,0
20230811,173400,4482939750,28000,28000,28000,28000,0
20230811,173300,4482939750,28000,28000,28000,28000,0
20230811,173200,4482939750,28000,28000,28000,28000,0
20230811,173100,4482939750,28000,28000,28000,28000,0
20230811,173000,4482939750,28000,28000,28000,28000,0
20230811,172900,4482939750,28000,28000,28000,28000,0
20230811,172800,4482939750,28000,28000,28000,28000,0
20230811,172700,4482939750,28000,28000,28000,28000,0
20230811,172600,4482939750,28000,28000,28000,28000,0
20230811,172500,4482939750,28000,28000,28000,28000,0
20230811,172400,4482939750,28000,28000,28000,28000,0
20230811,172300,4482939750,28000,28000,28000,28000,0
20230811,172200,4482939750,28000,28000,28000,28000,0
20230811,172100,4482939750,28000,28000,28000,28000,0
20230811,172000,4482939750,28000,28000,28000,28000,0
20230811,171900,4482939750,28000,28000,28000,28000,0
20230811,171800,4482939750,28000,28000,28000,28000,0
20230811,171700,4482939750,28000,28000,28000,28000,0
20230811,171600,4482939750,28000,28000,28000,28000,0
20230811,171500,4482939750,28000,28000,28000,28000,0
20230811,171400,4482939750,28000,28000,28000,28000,0
20230811,171300,4482939750,28000,28000,28000,28000,0
20230811,171200,4482939750,28000,28000,28000,28000,0
20230811,171100,4482939750,28000,28000,28000,28000,0
20230811,171000,4482939750,28000,28000,28000,28000,0
20230811,170900,4482939750,28000,28000,28000,28000,0
20230811,170800,4482939750,28000,28000,28000,28000,1875
20230811,170700,4482939750,28000,28000,28000,28000,0
20230811,170600,4482939750,28000,28000,28000,28000,0
20230811,170500,4482939750,28000,28000,28000,28000,0
20230811,170400,4482939750,28000,28000,28000,28000,0
20230811,170300,4482939750,28000,28000,28000,28000,0
20230811,170200,4482939750,28000,28000,28000,28000,0
20230811,170100,4482939750,28000,28000,28000,28000,0
20230811,170000,4482939750,28000,28000,28000,28000,0
20230811,165900,4482939750,28000,28000,28000,28000,0
20230811,165800,4482939750,28000,28000,28000,28000,0
20230811,165700,4482939750,28000,28000,28000,28000,0
20230811,165600,4482939750,28000,28000,28000,28000,0
20230811,165500,4482939750,28000,28000,28000,28000,0
20230811,165400,4482939750,28000,28000,28000,28000,0
20230811,165300,4482939750,28000,28000,28000,28000,0
20230811,165200,4482939750,28000,28000,28000,28000,0
20230811,165100,4482939750,28000,28000,28000,28000,0
20230811,165000,4482939750,28000,28000,28000,28000,0
20230811,164900,4482939750,28000,28000,28000,28000,0
20230811,164800,4482939750,28000,28000,28000,28000,0
20230811,164700,4482939750,28000,28000,28000,28000,0
20230811,164600,4482939750,28000,28000,28000,28000,0
20230811,164500,4482939750,28000,28000,28000,28000,0
20230811,164400,4482939750,28000,28000,28000,28000,0
20230811,164300,4482939750,28000,28000,28000,28000,0
20230811,164200,4482939750,28000,28000,28000,28000,0
20230811,164100,4482939750,28000,28000,28000,28000,0
20230811,164000,4482939750,28000,28000,28000,28000,0
20230811,163900,4482939750,28000,28000,28000,28000,0
20230811,163800,4482939750,28000,28000,28000,28000,1875
20230811,163700,4482939750,28000,28000,28000,28000,0
20230811,163600,4482939750,28000,28000,28000,28000,0
20230811,163500,4482939750,28000,28000,28000,28000,0
20230811,163400,4482939750,28000,28000,28000,28000,0
20230811,163300,4482939750,28000,28000,28000,28000,0
20230811,163200,4482939750,28000,28000,28000,28000,0
20230811,163100,4482939750,28000,28000,28000,28000,0
20230811,163000,4482939750,28000,28000,28000,28000,0
20230811,162900,4482939750,28000,28000,28000,28000,0
20230811,162800,4482939750,28000,28000,28000,28000,0
20230811,162700,4482939750,28000,28000,28000,28000,0
20230811,162600,4482939750,28000,28000,28000,28000,0
20230811,162500,4482939750,28000,28000,28000,28000,0
20230811,162400,4482939750,28000,28000,28000,28000,0
20230811,162300,4482939750,28000,28000,28000,28000,0
20230811,162200,4482939750,28000,28000,28000,28000,0
20230811,162100,4482939750,28000,28000,28000,28000,0
20230811,162000,4482939750,28000,28000,28000,28000,0
20230811,161900,4482939750,28000,28000,28000,28000,0
20230811,161800,4482939750,28000,28000,28000,28000,0
20230811,161700,4482939750,28000,28000,28000,28000,0
20230811,161600,4482939750,28000,28000,28000,28000,0
20230811,161500,4482939750,28000,28000,28000,28000,0
20230811,161400,4482939750,28000,28000,28000,28000,0
20230811,161300,4482939750,28000,28000,28000,28000,0
20230811,161200,4482939750,28000,28000,28000,28000,0
20230811,161100,4482939750,28000,28000,28000,28000,0
20230811,161000,4482939750,28000,28000,28000,28000,0
20230811,160900,4482939750,28000,28000,28000,28000,0
20230811,160800,4482939750,28000,28000,28000,28000,1875
20230811,160700,4482939750,28000,28000,28000,28000,0
20230811,160600,4482939750,28000,28000,28000,28000,0
20230811,160500,4482939750,28000,28000,28000,28000,0
20230811,160400,4482939750,28000,28000,28000,28000,0
20230811,160300,4482939750,28000,28000,28000,28000,0
20230811,160200,4482939750,28000,28000,28000,28000,0
20230811,160100,4482939750,28000,28000,28000,28000,0
20230811,160000,4482939750,28000,28000,28000,28000,0
20230811,155900,4482939750,28000,28000,28000,28000,0
20230811,155800,4482939750,28000,28000,28000,28000,0
20230811,155700,4482939750,28000,28000,28000,28000,0
20230811,155600,4482939750,28000,28000,28000,28000,0
20230811,155500,4482939750,28000,28000,28000,28000,0
20230811,155400,4482939750,28000,28000,28000,28000,0
20230811,155300,4482939750,28000,28000,28000,28000,0
20230811,155200,4482939750,28000,28000,28000,28000,0
20230811,155100,4482939750,28000,28000,28000,28000,0
20230811,155000,4482939750,28000,28000,28000,28000,0
20230811,154900,4482939750,28000,28000,28000,28000,0
20230811,154800,4482939750,28000,28000,28000,28000,0
20230811,154700,4482939750,28000,28000,28000,28000,0
20230811,154600,4482939750,28000,28000,28000,28000,0
20230811,154500,4482939750,28000,28000,28000,28000,0
20230811,154400,4482939750,28000,28000,28000,28000,0
20230811,154300,4482939750,28000,28000,28000,28000,0
20230811,154200,4482939750,28000,28000,28000,28000,0
20230811,154100,4482939750,28000,28000,28000,28000,0
20230811,154000,4482939750,28000,28000,28000,28000,0
20230811,153900,4482939750,28000,28000,28000,28000,0
20230811,153800,4482939750,28000,28000,28000,28000,1875
20230811,153700,4482939750,28000,28000,28000,28000,0
20230811,153600,4482939750,28000,28000,28000,28000,0
20230811,153500,4482939750,28000,28000,28000,28000,0
20230811,153400,4482939750,28000,28000,28000,28000,0
20230811,153300,4482939750,28000,28000,28000,28000,0
20230811,153200,4482939750,28000,28000,28000,28000,0
20230811,153100,4482939750,28000,28000,28000,28000,0
20230811,153000,4482939750,28000,28000,28000,28000,1875
20230811,152900,4430439750,27900,27900,27900,27900,0
20230811,152800,4430439750,27900,27900,27900,27900,0
20230811,152700,4430439750,27900,27900,27900,27900,0
20230811,152600,4430439750,27900,27900,27900,27900,0
20230811,152500,4430439750,27900,27900,27900,27900,0
20230811,152400,4430439750,27900,27900,27900,27900,0
20230811,152300,4430439750,27900,27900,27900,27900,0
20230811,152200,4430439750,27900,27900,27900,27900,0
20230811,152100,4430439750,27900,27900,27900,27900,0
20230811,152000,4430439750,27900,27900,27900,27900,0
20230811,151900,4430439750,27900,27700,27900,27700,155
20230811,151800,4426131400,27900,27750,27900,27700,1511
20230811,151700,4384058600,27750,27800,27800,27750,225
20230811,151600,4377811350,27800,27800,27800,27750,107
20230811,151500,4374841850,27750,27750,27800,27750,243
20230811,151400,4368097350,27800,27750,27800,27750,71
20230811,151300,4366123700,27750,27800,27800,27750,59
20230811,151200,4364483750,27800,27750,27800,27750,25
20230811,151100,4363789150,27800,27750,27800,27750,209
20230811,151000,4357987800,27800,27850,27850,27750,238
20230811,150900,4351370800,27850,27800,27850,27800,59
20230811,150800,4349729500,27800,27750,27850,27750,88
20230811,150700,4347280650,27900,27900,27900,27750,203
20230811,150600,4341626400,27800,27750,27800,27750,135
20230811,150500,4337873550,27750,27850,27850,27750,296
20230811,150400,4329641200,27850,27850,27850,27800,822
20230811,150300,4306748600,27850,27850,27850,27800,128
20230811,150200,4303184900,27800,27750,27850,27750,40
20230811,150100,4302072100,27750,27850,27900,27750,462
20230811,150000,4289217650,27800,27800,27850,27800,45
20230811,145900,4287964900,27800,27800,27900,27800,135
20230811,145800,4284205200,27850,27800,27850,27800,56
20230811,145700,4282645750,27800,27800,27850,27800,176
20230811,145600,4277747300,27800,27850,27900,27800,604
20230811,145500,4260900050,27850,27900,27900,27850,42
20230811,145400,4259728350,27850,27850,27900,27850,98
20230811,145300,4256998250,27850,27900,27900,27850,42
20230811,145200,4255826650,27900,27900,27900,27800,248
20230811,145100,4248907750,27850,27900,27900,27850,527
20230811,145000,4234229100,27900,27900,27900,27850,140
20230811,144900,4230323200,27900,27900,27900,27850,408
20230811,144800,4218940100,27850,27800,27900,27800,244
20230811,144700,4212133500,27800,27850,27950,27800,342
20230811,144600,4202608250,27850,27850,27850,27800,144
20230811,144500,4198597950,27850,27850,27850,27800,41
20230811,144400,4197456200,27850,27850,27900,27800,736
20230811,144300,4176945350,27800,27800,27850,27800,214
20230811,144200,4170985600,27800,27800,27850,27800,207
20230811,144100,4165221050,27800,27800,27850,27800,53
20230811,144000,4163745150,27800,27850,27850,27800,43
20230811,143900,4162548350,27800,27800,27850,27800,41
20230811,143800,4161406750,27800,27850,27850,27750,118
20230811,143700,4158121900,27800,27800,27850,27800,339
20230811,143600,4148685000,27800,27800,27850,27800,142
20230811,143500,4144730550,27850,27800,27850,27800,75
20230811,143400,4142641950,27800,27800,27850,27800,212
20230811,143300,4136744550,27800,27800,27850,27800,79
20230811,143200,4134547200,27800,27900,27900,27800,213
20230811,143100,4128611400,27900,27850,27900,27800,318
20230811,143000,4119754450,27800,27900,27900,27800,988
20230811,142900,4092217050,27900,27900,27900,27850,48
20230811,142800,4090877950,27800,27900,27900,27800,195
20230811,142700,4085446150,27850,27850,27850,27750,311
20230811,142600,4076785250,27850,27850,27850,27750,76
20230811,142500,4074670000,27900,27850,27900,27850,169
20230811,142400,4069962600,27750,27750,27750,27750,1
20230811,142300,4069934850,27700,27850,27950,27700,222
20230811,142200,4063761450,27950,27850,27950,27850,340
20230811,142100,4054265450,27850,27850,27850,27800,106
20230811,142000,4051314850,27850,27850,27850,27850,168
20230811,141900,4046636050,27900,27850,27900,27850,255
20230811,141800,4039533900,27900,27850,28000,27850,359
20230811,141700,4029509400,27800,27850,27850,27800,88
20230811,141600,4027061400,27800,27850,27850,27800,48
20230811,141500,4025726250,27800,27850,27850,27800,113
20230811,141400,4022583550,27850,27800,27850,27800,163
20230811,141300,4018048350,27700,27800,27800,27700,107
20230811,141200,4015074700,27800,27800,27800,27800,126
20230811,141100,4011571900,27800,27800,27850,27800,30
20230811,141000,4010737650,27800,27800,27800,27750,94
20230811,140900,4008124500,27800,27800,27850,27800,190
20230811,140800,4002842450,27800,27750,27800,27750,49
20230811,140700,4001480300,27650,27800,27800,27650,689
20230811,140600,3982366600,27850,27850,27850,27800,484
20230811,140500,3968902250,27850,27900,27900,27850,132
20230811,140400,3965226000,27900,27900,27900,27850,288
20230811,140300,3957202450,27900,27900,27900,27900,53
20230811,140200,3955723750,27900,27900,27900,27900,179
20230811,140100,3950729650,27900,27950,27950,27900,50
20230811,140000,3949334350,27950,27950,27950,27950,93
20230811,135900,3946735000,27900,27950,28000,27900,334
20230811,135800,3937391850,27950,27900,27950,27900,271
20230811,135700,3929826600,27900,27900,27900,27900,54
20230811,135600,3928320000,27900,27850,27900,27850,81
20230811,135500,3926062700,27900,27850,27900,27850,227
20230811,135400,3919738200,27800,27850,27850,27800,51
20230811,135300,3918318100,27850,27800,27850,27800,29
20230811,135200,3917511000,27800,27800,27800,27800,63
20230811,135100,3915759600,27800,27800,27800,27800,194
20230811,135000,3910366400,27800,27800,27800,27800,113
20230811,134900,3907225000,27800,27800,27850,27800,124
20230811,134800,3903777000,27800,27800,27800,27750,57
20230811,134700,3902192950,27800,27750,27800,27750,60
20230811,134600,3900525100,27750,27850,27850,27750,214
20230811,134500,3894574250,27850,27850,27850,27800,181
20230811,134400,3889533600,27850,27850,27850,27850,42
20230811,134300,3888363900,27850,27900,27900,27800,213
20230811,134200,3882431450,27850,27850,27850,27800,136
20230811,134100,3878644050,27800,27850,27850,27800,48
20230811,134000,3877307550,27800,27800,27800,27800,65
20230811,133900,3875500550,27800,27750,27800,27750,56
20230811,133800,3873944200,27750,27800,27800,27750,112
20230811,133700,3870831350,27800,27750,27800,27750,144
20230811,133600,3866834500,27750,27800,27800,27750,87
20230811,133500,3864419400,27800,27800,27800,27750,151
20230811,133400,3860222600,27800,27850,27850,27800,218
20230811,133300,3854153050,27800,28000,28000,27800,87
20230811,133200,3851730850,28000,27750,28050,27750,432
20230811,133100,3839664800,27700,27700,27750,27700,213
20230811,133000,3833759200,27700,27800,27800,27700,85
20230811,132900,3831401250,27800,27750,27800,27700,308
20230811,132800,3822868400,27900,27800,27900,27600,1390
20230811,132700,3784364150,27850,27900,27900,27850,160
20230811,132600,3779907000,27900,27800,27900,27800,50
20230811,132500,3778513350,27900,27950,27950,27900,317
20230811,132400,3769665800,27950,27950,27950,27950,36
20230811,132300,3768659600,27950,27800,27950,27800,901
20230811,132200,3743520550,27700,27900,27900,27700,2052
20230811,132100,3686607400,27900,27900,27900,27850,62
20230811,132000,3684879850,27900,28000,28000,27850,885
20230811,131900,3660169800,28000,28050,28050,28000,327
20230811,131800,3651011800,28050,28050,28050,28050,40
20230811,131700,3649889800,28050,28050,28050,28050,53
20230811,131600,3648403150,28000,28050,28050,28000,26
20230811,131500,3647674100,28050,28050,28050,28050,41
20230811,131400,3646524050,28050,28050,28050,28000,366
20230811,131300,3636272750,28050,28050,28050,28000,229
20230811,131200,3629849550,28050,28050,28050,28050,36
20230811,131100,3628839750,28050,28000,28050,28000,163
20230811,131000,3624273750,28050,28100,28100,28000,704
20230811,130900,3604525900,28100,28100,28100,28100,147
20230811,130800,3600395200,28100,28100,28100,28100,87
20230811,130700,3597950500,28050,28050,28050,28050,77
20230811,130600,3595790650,28050,28050,28050,28050,204
20230811,130500,3590068450,28000,28050,28050,28000,114
20230811,130400,3586874500,28050,28050,28050,28000,1176
20230811,130300,3553934900,28050,28100,28100,28050,658
20230811,130200,3535476150,28100,28100,28100,28100,46
20230811,130100,3534183550,28100,28100,28100,28100,45
20230811,130000,3532919050,28100,28100,28100,28100,335
20230811,125900,3523505550,28100,28200,28200,28100,902
20230811,125800,3498140950,28200,28200,28200,28200,42
20230811,125700,3496956550,28200,28200,28200,28200,561
20230811,125600,3481136350,28200,28200,28200,28200,80
20230811,125500,3478880350,28200,28200,28200,28200,229
20230811,125400,3472422550,28200,28200,28200,28200,35
20230811,125300,3471435550,28200,28200,28200,28200,58
20230811,125200,3469799950,28200,28200,28200,28200,44
20230811,125100,3468559150,28200,28200,28200,28200,41
20230811,125000,3467402950,28200,28150,28200,28100,86
20230811,124900,3464981550,28150,28150,28150,28150,53
20230811,124800,3463489600,28150,28150,28150,28150,35
20230811,124700,3462504350,28150,28150,28200,28150,265
20230811,124600,3455043150,28150,28150,28150,28150,56
20230811,124500,3453466750,28150,28150,28150,28150,71
20230811,124400,3451468100,28150,28150,28150,28150,24
20230811,124300,3450792500,28150,28200,28200,28150,314
20230811,124200,3441951550,28200,28200,28200,28200,38
20230811,124100,3440879950,28200,28200,28200,28200,37
20230811,124000,3439836550,28200,28200,28200,28150,127
20230811,123900,3436259150,28200,28200,28200,28150,1574
20230811,123800,3391878750,28200,28250,28250,28200,103
20230811,123700,3388970050,28250,28250,28250,28250,53
20230811,123600,3387472800,28250,28250,28250,28250,39
20230811,123500,3386371050,28250,28250,28250,28250,51
20230811,123400,3384930300,28250,28250,28250,28250,54
20230811,123300,3383404800,28250,28250,28250,28250,37
20230811,123200,3382359550,28250,28250,28250,28250,78
20230811,123100,3380156050,28250,28250,28250,28250,46
20230811,123000,3378856550,28250,28250,28250,28250,49
20230811,122900,3377472300,28250,28250,28250,28250,50
20230811,122800,3376059800,28250,28250,28250,28250,53
20230811,122700,3374562550,28250,28250,28250,28250,108
20230811,122600,3371511550,28250,28250,28250,28200,62
20230811,122500,3369760300,28250,28250,28250,28250,58
20230811,122400,3368121800,28250,28250,28250,28200,44
20230811,122300,3366878850,28200,28200,28200,28150,623
20230811,122200,3349318750,28200,28200,28200,28150,98
20230811,122100,3346556800,28150,28200,28200,28150,46
20230811,122000,3345260450,28150,28200,28200,28150,39
20230811,121900,3344160700,28200,28200,28200,28200,46
20230811,121800,3342863500,28200,28200,28200,28200,61
20230811,121700,3341143300,28200,28200,28200,28200,20
20230811,121600,3340579300,28200,28150,28200,28150,47
20230811,121500,3339253950,28200,28200,28200,28200,44
20230811,121400,3338013150,28200,28200,28200,28200,38
20230811,121300,3336941550,28150,28150,28150,28150,74
20230811,121200,3334858450,28150,28200,28200,28150,346
20230811,121100,3325117550,28200,28200,28200,28150,33
20230811,121000,3324187400,28200,28150,28200,28150,154
20230811,120900,3319851150,28150,28150,28150,28150,63
20230811,120800,3318077700,28150,28150,28150,28150,16
20230811,120700,3317627300,28100,28150,28150,28100,82
20230811,120600,3315320750,28150,28150,28150,28150,62
20230811,120500,3313575450,28150,28100,28150,28100,22
20230811,120400,3312956450,28150,28150,28150,28150,25
20230811,120300,3312252700,28050,28150,28150,28050,231
20230811,120200,3305764350,28150,28150,28150,28150,547
20230811,120100,3290366300,28150,28150,28150,28150,46
20230811,120000,3289071400,28150,28100,28150,28100,208
20230811,115900,3283224350,28100,28100,28100,28100,36
20230811,115800,3282212750,28100,28100,28100,28100,36
20230811,115700,3281201150,28100,28100,28100,28100,63
20230811,115600,3279430850,28100,28100,28100,28100,36
20230811,115500,3278419250,28100,28050,28100,28050,32
20230811,115400,3277520100,28100,28100,28100,28100,136
20230811,115300,3273698500,28100,28150,28150,28100,291
20230811,115200,3265519500,28150,28150,28150,28150,39
20230811,115100,3264421650,28100,28150,28150,28100,308
20230811,115000,3255756450,28150,28150,28150,28150,42
20230811,114900,3254574150,28150,28150,28150,28150,37
20230811,114800,3253532600,28150,28200,28200,28150,330
20230811,114700,3244241500,28200,28200,28200,28200,52
20230811,114600,3242775100,28200,28150,28200,28150,99
20230811,114500,3239986750,28150,28150,28150,28100,97
20230811,114400,3237258700,28150,28150,28150,28150,29
20230811,114300,3236442350,28150,28200,28200,28150,417
20230811,114200,3224702250,28200,28150,28200,28150,214
20230811,114100,3218675800,28150,28150,28150,28150,43
20230811,114000,3217465350,28150,28150,28150,28150,36
20230811,113900,3216451950,28150,28150,28150,28150,48
20230811,113800,3215100750,28150,28150,28150,28150,44
20230811,113700,3213862150,28150,28150,28150,28150,228
20230811,113600,3207443950,28100,28150,28150,28100,48
20230811,113500,3206092800,28100,28100,28150,28100,54
20230811,113400,3204573000,28150,28150,28150,28100,27
20230811,113300,3203813100,28150,28150,28200,28150,307
20230811,113200,3195168700,28150,28150,28150,28150,127
20230811,113100,3191593650,28100,28150,28150,28100,49
20230811,113000,3190215300,28150,28150,28150,28150,25
20230811,112900,3189511550,28100,28150,28200,28100,520
20230811,112800,3174896500,28150,28100,28150,28100,82
20230811,112700,3172588250,28100,28200,28200,28100,273
20230811,112600,3164900900,28150,28150,28150,28150,61
20230811,112500,3163183750,28150,28150,28150,28150,42
20230811,112400,3162001450,28150,28150,28150,28150,19
20230811,112300,3161466600,28000,28200,28200,28000,3449
20230811,112200,3064822700,28200,28200,28200,28200,51
20230811,112100,3063384500,28200,28200,28200,28200,59
20230811,112000,3061720700,28200,28150,28200,28150,58
20230811,111900,3060087000,28150,28150,28150,28150,72
20230811,111800,3058060200,28050,28000,28050,28000,25
20230811,111700,3057359000,28000,28050,28200,28000,1360
20230811,111600,3019273800,28000,28200,28200,28000,1906
20230811,111500,2965805050,28200,28200,28200,28200,47
20230811,111400,2964479650,28200,28150,28200,28150,50
20230811,111300,2963069700,28150,28200,28200,28150,180
20230811,111200,2957995450,28250,28200,28250,28200,107
20230811,111100,2954977250,28200,28200,28200,28200,52
20230811,111000,2953510850,28200,28200,28250,28200,279
20230811,110900,2945643000,28200,28250,28250,28200,248
20230811,110800,2938647550,28250,28200,28250,28200,163
20230811,110700,2934050050,28200,28200,28200,28200,103
20230811,110600,2931145450,28200,28200,28200,28200,222
20230811,110500,2924885050,28200,28200,28250,28200,107
20230811,110400,2921866500,28200,28200,28200,28200,231
20230811,110300,2915352300,28250,28250,28250,28200,356
20230811,110200,2905307000,28250,28250,28250,28250,285
20230811,110100,2897255750,28250,28200,28250,28200,39
20230811,110000,2896154200,28200,28150,28200,28000,2894
20230811,105900,2814843800,28150,28200,28200,28150,609
20230811,105800,2797694400,28200,28300,28300,28200,872
20230811,105700,2773095750,28250,28350,28400,28250,1292
20230811,105600,2736504050,28350,28400,28400,28350,53
20230811,105500,2734999050,28400,28400,28400,28400,45
20230811,105400,2733721050,28400,28400,28400,28400,63
20230811,105300,2731931850,28400,28400,28400,28350,59
20230811,105200,2730256800,28400,28400,28400,28400,70
20230811,105100,2728268800,28400,28350,28400,28350,75
20230811,105000,2726142450,28350,28450,28450,28350,53
20230811,104900,2724638500,28450,28300,28450,28250,1209
20230811,104800,2690339300,28300,28300,28300,28300,87
20230811,104700,2687877200,28300,28200,28300,28200,761
20230811,104600,2666415400,28300,28300,28350,28200,1947
20230811,104500,2611416300,28350,28350,28400,28350,167
20230811,104400,2606681050,28400,28400,28400,28350,475
20230811,104300,2593208950,28400,28350,28400,28350,148
20230811,104200,2589011500,28350,28400,28450,28350,157
20230811,104100,2584552450,28450,28400,28450,28400,91
20230811,104000,2581966000,28400,28400,28400,28400,250
20230811,103900,2574866000,28400,28450,28450,28400,1301
20230811,103800,2537884550,28450,28500,28500,28450,187
20230811,103700,2532560100,28500,28500,28550,28450,1316
20230811,103600,2495053350,28450,28500,28500,28450,732
20230811,103500,2474222700,28500,28500,28550,28500,560
20230811,103400,2458243000,28500,28500,28550,28500,357
20230811,103300,2448062200,28550,28550,28550,28550,310
20230811,103200,2439211700,28550,28500,28550,28400,2714
20230811,103100,2361892400,28450,28500,28500,28450,55
20230811,103000,2360326800,28500,28550,28600,28450,1865
20230811,102900,2307101600,28600,28550,28650,28550,999
20230811,102800,2278517400,28550,28600,28600,28550,599
20230811,102700,2261386750,28650,28650,28650,28650,487
20230811,102600,2247434200,28650,28600,28700,28600,2458
20230811,102500,2177031600,28600,28550,28600,28550,4280
20230811,102400,2054772200,28600,28600,28650,28500,3471
20230811,102300,1955540050,28600,28450,28600,28450,3903
20230811,102200,1844099500,28450,28450,28450,28400,676
20230811,102100,1824867800,28400,28350,28550,28350,3981
20230811,102000,1711562600,28350,28400,28400,28350,1238
20230811,101900,1676449000,28350,28350,28450,28300,3240
20230811,101800,1584437300,28350,28200,28350,28200,2712
20230811,101700,1507784050,28200,28250,28250,28200,3116
20230811,101600,1419899800,28300,28250,28300,28250,872
20230811,101500,1395239500,28250,28300,28300,28250,616
20230811,101400,1377834000,28250,28350,28350,28250,749
20230811,101300,1356649850,28300,28250,28350,28250,1778
20230811,101200,1306331700,28250,28250,28300,28200,1133
20230811,101100,1274290950,28150,28150,28250,28100,4070
20230811,101000,1159604100,28100,28150,28150,28100,926
20230811,100900,1133554750,28100,28100,28100,28100,12
20230811,100800,1133217550,28100,28100,28150,28100,51
20230811,100700,1131784400,28100,28100,28150,28100,405
20230811,100600,1120398850,28100,28100,28150,28100,64
20230811,100500,1118600350,28100,28150,28150,28100,550
20230811,100400,1103145300,28150,28150,28150,28100,106
20230811,100300,1100163000,28150,28100,28150,28050,974
20230811,100200,1072766450,28100,28050,28100,28050,247
20230811,100100,1065837950,28050,28100,28100,28000,826
20230811,100000,1042644450,28050,27800,28050,27800,2986
20230811,095900,959154500,27850,27850,27850,27850,310
20230811,095800,950521000,27800,27800,27800,27800,531
20230811,095700,935759200,27800,27800,27850,27750,561
20230811,095600,920154350,27800,27800,27850,27750,554
20230811,095500,904753200,27800,27700,27800,27700,142
20230811,095400,900812350,27700,27650,27700,27650,186
20230811,095300,895664200,27650,27750,27750,27650,1376
20230811,095200,857574050,27750,27750,27750,27700,404
20230811,095100,846363150,27750,27850,27900,27750,633
20230811,095000,828770000,27850,27800,27900,27700,759
20230811,094900,807629550,27800,27700,27800,27650,2029
20230811,094800,751257800,27650,27600,27750,27600,2097
20230811,094700,693204000,27550,27450,27550,27450,2725
20230811,094600,618285100,27450,27400,27450,27400,1062
20230811,094500,589136150,27400,27400,27400,27400,36
20230811,094400,588149750,27400,27400,27400,27400,0
20230811,094300,588149750,27400,27350,27400,27350,923
20230811,094200,562859600,27350,27300,27400,27300,22
20230811,094100,562256950,27300,27350,27350,27300,168
20230811,094000,557666150,27300,27300,27350,27300,204
20230811,093900,552091500,27350,27350,27350,27350,6
20230811,093800,551927400,27350,27350,27350,27350,353
20230811,093700,542272850,27400,27400,27400,27400,1
20230811,093600,542245450,27400,27350,27400,27350,31
20230811,093500,541396550,27350,27350,27350,27350,24
20230811,093400,540740150,27350,27350,27350,27350,32
20230811,093300,539864950,27400,27400,27400,27400,0
20230811,093200,539864950,27400,27400,27400,27400,5
20230811,093100,539727950,27400,27400,27400,27400,2
20230811,093000,539673150,27250,27350,27400,27250,204
20230811,092900,534086800,27250,27250,27350,27250,1187
20230811,092800,501681350,27300,27350,27400,27000,3854
20230811,092700,396955550,27350,27350,27350,27350,215
20230811,092600,391075300,27350,27400,27400,27350,73
20230811,092500,389076150,27350,27350,27350,27350,453
20230811,092400,376686600,27350,27350,27350,27350,553
20230811,092300,361562050,27350,27350,27400,27350,1095
20230811,092200,331610300,27400,27400,27400,27400,20
20230811,092100,331062300,27450,27400,27450,27400,10
20230811,092000,330787900,27450,27450,27450,27450,0
20230811,091900,330787900,27450,27300,27450,27300,80
20230811,091800,328599900,27300,27350,27500,27300,151
20230811,091700,324458450,27350,27400,27400,27350,2088
20230811,091600,267248000,27400,27450,27500,27400,459
20230811,091500,254654150,27500,27450,27500,27450,369
20230811,091400,244512950,27450,27350,27500,27350,511
20230811,091300,230497450,27400,27350,27400,27350,166
20230811,091200,225955650,27350,27300,27350,27250,256
20230811,091100,218966250,27300,27300,27300,27300,46
20230811,091000,217710450,27300,27300,27350,27200,113
20230811,090900,214621250,27300,27300,27300,27300,199
20230811,090800,209188550,27300,27250,27300,27250,48
20230811,090700,207879800,27250,27150,27250,27100,57
20230811,090600,206327200,27100,27250,27250,27100,21
20230811,090500,205755700,27250,27200,27250,27200,204
20230811,090400,200199550,27100,27150,27150,27100,4632
20230811,090300,74659200,27150,27200,27300,27000,1183
20230811,090200,42646600,27350,27200,27350,27200,453
20230811,090100,30311450,27200,27050,27200,27050,921
20230811,090000,5346000,27000,27000,27000,27000,198