KissMeData/033240/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190800,3267179050,26850,26850,26850,26850,2822
20230814,190700,3267179050,26850,26850,26850,26850,0
20230814,190600,3267179050,26850,26850,26850,26850,0
20230814,190500,3267179050,26850,26850,26850,26850,0
20230814,190400,3267179050,26850,26850,26850,26850,0
20230814,190300,3267179050,26850,26850,26850,26850,0
20230814,190200,3267179050,26850,26850,26850,26850,0
20230814,190100,3267179050,26850,26850,26850,26850,0
20230814,190000,3267179050,26850,26850,26850,26850,0
20230814,185900,3267179050,26850,26850,26850,26850,0
20230814,185800,3267179050,26850,26850,26850,26850,0
20230814,185700,3267179050,26850,26850,26850,26850,0
20230814,185600,3267179050,26850,26850,26850,26850,0
20230814,185500,3267179050,26850,26850,26850,26850,0
20230814,185400,3267179050,26850,26850,26850,26850,0
20230814,185300,3267179050,26850,26850,26850,26850,0
20230814,185200,3267179050,26850,26850,26850,26850,0
20230814,185100,3267179050,26850,26850,26850,26850,0
20230814,185000,3267179050,26850,26850,26850,26850,0
20230814,184900,3267179050,26850,26850,26850,26850,0
20230814,184800,3267179050,26850,26850,26850,26850,0
20230814,184700,3267179050,26850,26850,26850,26850,0
20230814,184600,3267179050,26850,26850,26850,26850,0
20230814,184500,3267179050,26850,26850,26850,26850,0
20230814,184400,3267179050,26850,26850,26850,26850,0
20230814,184300,3267179050,26850,26850,26850,26850,0
20230814,184200,3267179050,26850,26850,26850,26850,0
20230814,184100,3267179050,26850,26850,26850,26850,0
20230814,184000,3267179050,26850,26850,26850,26850,0
20230814,183900,3267179050,26850,26850,26850,26850,0
20230814,183800,3267179050,26850,26850,26850,26850,2822
20230814,183700,3267179050,26850,26850,26850,26850,0
20230814,183600,3267179050,26850,26850,26850,26850,0
20230814,183500,3267179050,26850,26850,26850,26850,0
20230814,183400,3267179050,26850,26850,26850,26850,0
20230814,183300,3267179050,26850,26850,26850,26850,0
20230814,183200,3267179050,26850,26850,26850,26850,0
20230814,183100,3267179050,26850,26850,26850,26850,0
20230814,183000,3267179050,26850,26850,26850,26850,0
20230814,182900,3267179050,26850,26850,26850,26850,0
20230814,182800,3267179050,26850,26850,26850,26850,0
20230814,182700,3267179050,26850,26850,26850,26850,0
20230814,182600,3267179050,26850,26850,26850,26850,0
20230814,182500,3267179050,26850,26850,26850,26850,0
20230814,182400,3267179050,26850,26850,26850,26850,0
20230814,182300,3267179050,26850,26850,26850,26850,0
20230814,182200,3267179050,26850,26850,26850,26850,0
20230814,182100,3267179050,26850,26850,26850,26850,0
20230814,182000,3267179050,26850,26850,26850,26850,0
20230814,181900,3267179050,26850,26850,26850,26850,0
20230814,181800,3267179050,26850,26850,26850,26850,0
20230814,181700,3267179050,26850,26850,26850,26850,0
20230814,181600,3267179050,26850,26850,26850,26850,0
20230814,181500,3267179050,26850,26850,26850,26850,0
20230814,181400,3267179050,26850,26850,26850,26850,0
20230814,181300,3267179050,26850,26850,26850,26850,0
20230814,181200,3267179050,26850,26850,26850,26850,0
20230814,181100,3267179050,26850,26850,26850,26850,0
20230814,181000,3267179050,26850,26850,26850,26850,0
20230814,180900,3267179050,26850,26850,26850,26850,0
20230814,180800,3267179050,26850,26850,26850,26850,2822
20230814,180700,3267179050,26850,26850,26850,26850,0
20230814,180600,3267179050,26850,26850,26850,26850,0
20230814,180500,3267179050,26850,26850,26850,26850,0
20230814,180400,3267179050,26850,26850,26850,26850,0
20230814,180300,3267179050,26850,26850,26850,26850,0
20230814,180200,3267179050,26850,26850,26850,26850,0
20230814,180100,3267179050,26850,26850,26850,26850,0
20230814,180000,3267179050,26850,26850,26850,26850,0
20230814,175900,3267179050,26850,26850,26850,26850,0
20230814,175800,3267179050,26850,26850,26850,26850,0
20230814,175700,3267179050,26850,26850,26850,26850,0
20230814,175600,3267179050,26850,26850,26850,26850,0
20230814,175500,3267179050,26850,26850,26850,26850,0
20230814,175400,3267179050,26850,26850,26850,26850,0
20230814,175300,3267179050,26850,26850,26850,26850,0
20230814,175200,3267179050,26850,26850,26850,26850,0
20230814,175100,3267179050,26850,26850,26850,26850,0
20230814,175000,3267179050,26850,26850,26850,26850,0
20230814,174900,3267179050,26850,26850,26850,26850,0
20230814,174800,3267179050,26850,26850,26850,26850,0
20230814,174700,3267179050,26850,26850,26850,26850,0
20230814,174600,3267179050,26850,26850,26850,26850,0
20230814,174500,3267179050,26850,26850,26850,26850,0
20230814,174400,3267179050,26850,26850,26850,26850,0
20230814,174300,3267179050,26850,26850,26850,26850,0
20230814,174200,3267179050,26850,26850,26850,26850,0
20230814,174100,3267179050,26850,26850,26850,26850,0
20230814,174000,3267179050,26850,26850,26850,26850,0
20230814,173900,3267179050,26850,26850,26850,26850,0
20230814,173800,3267179050,26850,26850,26850,26850,2822
20230814,173700,3267179050,26850,26850,26850,26850,0
20230814,173600,3267179050,26850,26850,26850,26850,0
20230814,173500,3267179050,26850,26850,26850,26850,0
20230814,173400,3267179050,26850,26850,26850,26850,0
20230814,173300,3267179050,26850,26850,26850,26850,0
20230814,173200,3267179050,26850,26850,26850,26850,0
20230814,173100,3267179050,26850,26850,26850,26850,0
20230814,173000,3267179050,26850,26850,26850,26850,0
20230814,172900,3267179050,26850,26850,26850,26850,0
20230814,172800,3267179050,26850,26850,26850,26850,0
20230814,172700,3267179050,26850,26850,26850,26850,0
20230814,172600,3267179050,26850,26850,26850,26850,0
20230814,172500,3267179050,26850,26850,26850,26850,0
20230814,172400,3267179050,26850,26850,26850,26850,0
20230814,172300,3267179050,26850,26850,26850,26850,0
20230814,172200,3267179050,26850,26850,26850,26850,0
20230814,172100,3267179050,26850,26850,26850,26850,0
20230814,172000,3267179050,26850,26850,26850,26850,0
20230814,171900,3267179050,26850,26850,26850,26850,0
20230814,171800,3267179050,26850,26850,26850,26850,0
20230814,171700,3267179050,26850,26850,26850,26850,0
20230814,171600,3267179050,26850,26850,26850,26850,0
20230814,171500,3267179050,26850,26850,26850,26850,0
20230814,171400,3267179050,26850,26850,26850,26850,0
20230814,171300,3267179050,26850,26850,26850,26850,0
20230814,171200,3267179050,26850,26850,26850,26850,0
20230814,171100,3267179050,26850,26850,26850,26850,0
20230814,171000,3267179050,26850,26850,26850,26850,0
20230814,170900,3267179050,26850,26850,26850,26850,0
20230814,170800,3267179050,26850,26850,26850,26850,2822
20230814,170700,3267179050,26850,26850,26850,26850,0
20230814,170600,3267179050,26850,26850,26850,26850,0
20230814,170500,3267179050,26850,26850,26850,26850,0
20230814,170400,3267179050,26850,26850,26850,26850,0
20230814,170300,3267179050,26850,26850,26850,26850,0
20230814,170200,3267179050,26850,26850,26850,26850,0
20230814,170100,3267179050,26850,26850,26850,26850,0
20230814,170000,3267179050,26850,26850,26850,26850,0
20230814,165900,3267179050,26850,26850,26850,26850,0
20230814,165800,3267179050,26850,26850,26850,26850,0
20230814,165700,3267179050,26850,26850,26850,26850,0
20230814,165600,3267179050,26850,26850,26850,26850,0
20230814,165500,3267179050,26850,26850,26850,26850,0
20230814,165400,3267179050,26850,26850,26850,26850,0
20230814,165300,3267179050,26850,26850,26850,26850,0
20230814,165200,3267179050,26850,26850,26850,26850,0
20230814,165100,3267179050,26850,26850,26850,26850,0
20230814,165000,3267179050,26850,26850,26850,26850,0
20230814,164900,3267179050,26850,26850,26850,26850,0
20230814,164800,3267179050,26850,26850,26850,26850,0
20230814,164700,3267179050,26850,26850,26850,26850,0
20230814,164600,3267179050,26850,26850,26850,26850,0
20230814,164500,3267179050,26850,26850,26850,26850,0
20230814,164400,3267179050,26850,26850,26850,26850,0
20230814,164300,3267179050,26850,26850,26850,26850,0
20230814,164200,3267179050,26850,26850,26850,26850,0
20230814,164100,3267179050,26850,26850,26850,26850,0
20230814,164000,3267179050,26850,26850,26850,26850,0
20230814,163900,3267179050,26850,26850,26850,26850,0
20230814,163800,3267179050,26850,26850,26850,26850,2822
20230814,163700,3267179050,26850,26850,26850,26850,0
20230814,163600,3267179050,26850,26850,26850,26850,0
20230814,163500,3267179050,26850,26850,26850,26850,0
20230814,163400,3267179050,26850,26850,26850,26850,0
20230814,163300,3267179050,26850,26850,26850,26850,0
20230814,163200,3267179050,26850,26850,26850,26850,0
20230814,163100,3267179050,26850,26850,26850,26850,0
20230814,163000,3267179050,26850,26850,26850,26850,0
20230814,162900,3267179050,26850,26850,26850,26850,0
20230814,162800,3267179050,26850,26850,26850,26850,0
20230814,162700,3267179050,26850,26850,26850,26850,0
20230814,162600,3267179050,26850,26850,26850,26850,0
20230814,162500,3267179050,26850,26850,26850,26850,0
20230814,162400,3267179050,26850,26850,26850,26850,0
20230814,162300,3267179050,26850,26850,26850,26850,0
20230814,162200,3267179050,26850,26850,26850,26850,0
20230814,162100,3267179050,26850,26850,26850,26850,0
20230814,162000,3267179050,26850,26850,26850,26850,0
20230814,161900,3267179050,26850,26850,26850,26850,0
20230814,161800,3267179050,26850,26850,26850,26850,0
20230814,161700,3267179050,26850,26850,26850,26850,0
20230814,161600,3267179050,26850,26850,26850,26850,0
20230814,161500,3267179050,26850,26850,26850,26850,0
20230814,161400,3267179050,26850,26850,26850,26850,0
20230814,161300,3267179050,26850,26850,26850,26850,0
20230814,161200,3267179050,26850,26850,26850,26850,0
20230814,161100,3267179050,26850,26850,26850,26850,0
20230814,161000,3267179050,26850,26850,26850,26850,0
20230814,160900,3267179050,26850,26850,26850,26850,0
20230814,160800,3267179050,26850,26850,26850,26850,2822
20230814,160700,3267179050,26850,26850,26850,26850,0
20230814,160600,3267179050,26850,26850,26850,26850,0
20230814,160500,3267179050,26850,26850,26850,26850,0
20230814,160400,3267179050,26850,26850,26850,26850,0
20230814,160300,3267179050,26850,26850,26850,26850,0
20230814,160200,3267179050,26850,26850,26850,26850,0
20230814,160100,3267179050,26850,26850,26850,26850,0
20230814,160000,3267179050,26850,26850,26850,26850,0
20230814,155900,3267179050,26850,26850,26850,26850,0
20230814,155800,3267179050,26850,26850,26850,26850,0
20230814,155700,3267179050,26850,26850,26850,26850,0
20230814,155600,3267179050,26850,26850,26850,26850,0
20230814,155500,3267179050,26850,26850,26850,26850,0
20230814,155400,3267179050,26850,26850,26850,26850,0
20230814,155300,3267179050,26850,26850,26850,26850,0
20230814,155200,3267179050,26850,26850,26850,26850,0
20230814,155100,3267179050,26850,26850,26850,26850,0
20230814,155000,3267179050,26850,26850,26850,26850,0
20230814,154900,3267179050,26850,26850,26850,26850,0
20230814,154800,3267179050,26850,26850,26850,26850,0
20230814,154700,3267179050,26850,26850,26850,26850,0
20230814,154600,3267179050,26850,26850,26850,26850,0
20230814,154500,3267179050,26850,26850,26850,26850,0
20230814,154400,3267179050,26850,26850,26850,26850,0
20230814,154300,3267179050,26850,26850,26850,26850,0
20230814,154200,3267179050,26850,26850,26850,26850,0
20230814,154100,3267179050,26850,26850,26850,26850,0
20230814,154000,3267179050,26850,26850,26850,26850,0
20230814,153900,3267179050,26850,26850,26850,26850,0
20230814,153800,3267179050,26850,26850,26850,26850,2822
20230814,153700,3267179050,26850,26850,26850,26850,0
20230814,153600,3267179050,26850,26850,26850,26850,0
20230814,153500,3267179050,26850,26850,26850,26850,0
20230814,153400,3267179050,26850,26850,26850,26850,0
20230814,153300,3267179050,26850,26850,26850,26850,0
20230814,153200,3267179050,26850,26850,26850,26850,0
20230814,153100,3267179050,26850,26850,26850,26850,0
20230814,153000,3267179050,26850,26850,26850,26850,2822
20230814,152900,3191408350,26850,26850,26850,26850,0
20230814,152800,3191408350,26850,26850,26850,26850,0
20230814,152700,3191408350,26850,26850,26850,26850,0
20230814,152600,3191408350,26850,26850,26850,26850,0
20230814,152500,3191408350,26850,26850,26850,26850,0
20230814,152400,3191408350,26850,26850,26850,26850,0
20230814,152300,3191408350,26850,26850,26850,26850,0
20230814,152200,3191408350,26850,26850,26850,26850,0
20230814,152100,3191408350,26850,26850,26850,26850,0
20230814,152000,3191408350,26850,26850,26850,26850,0
20230814,151900,3191408350,26850,26750,26850,26750,802
20230814,151800,3169912350,26800,26800,26800,26750,1236
20230814,151700,3136789650,26800,26850,26850,26800,488
20230814,151600,3123705050,26850,26850,26850,26800,714
20230814,151500,3104562800,26850,26900,26900,26850,616
20230814,151400,3088021900,26900,26900,26900,26850,528
20230814,151300,3073838050,26850,26900,26900,26850,50
20230814,151200,3072495050,26900,26900,26900,26850,294
20230814,151100,3064589550,26900,26900,26900,26850,76
20230814,151000,3062547800,26900,26900,26900,26900,37
20230814,150900,3061552500,26900,26900,26900,26850,62
20230814,150800,3059887500,26850,26900,26900,26850,128
20230814,150700,3056447000,26850,26900,26900,26850,215
20230814,150600,3050664900,26900,26850,26900,26850,103
20230814,150500,3047899200,26900,26850,26900,26850,119
20230814,150400,3044703200,26900,26900,26900,26850,70
20230814,150300,3042823050,26900,26900,26900,26850,1070
20230814,150200,3014092300,26850,26850,26850,26850,65
20230814,150100,3012347050,26900,26900,26900,26900,5
20230814,150000,3012212550,26850,26850,26900,26850,311
20230814,145900,3003860300,26850,26850,26850,26850,290
20230814,145800,2996073800,26800,26850,26850,26800,4459
20230814,145700,2876570250,26800,26850,26900,26800,588
20230814,145600,2860784700,26850,26850,26900,26850,1808
20230814,145500,2812239450,26850,26850,26900,26850,761
20230814,145400,2791805500,26900,26850,26900,26850,274
20230814,145300,2784447750,26850,26900,26900,26850,332
20230814,145200,2775532350,26900,26900,26950,26900,1058
20230814,145100,2747071550,26900,26900,26950,26900,604
20230814,145000,2730822250,26950,26950,26950,26900,123
20230814,144900,2727511950,26900,26950,26950,26900,200
20230814,144800,2722130750,26900,26900,26950,26900,237
20230814,144700,2715755300,26900,26900,26950,26900,267
20230814,144600,2708572750,26900,26900,26900,26900,683
20230814,144500,2690200050,26900,26950,26950,26900,143
20230814,144400,2686351000,26900,26900,26950,26900,431
20230814,144300,2674750950,26900,26950,26950,26900,600
20230814,144200,2658609100,26900,26900,26950,26900,256
20230814,144100,2651719650,26900,26900,26950,26900,261
20230814,144000,2644698300,26900,26900,26950,26900,97
20230814,143900,2642088750,26950,26950,26950,26900,304
20230814,143800,2633905750,26900,26950,26950,26900,282
20230814,143700,2626313450,26900,26900,26900,26900,214
20230814,143600,2620556850,26950,26900,26950,26900,219
20230814,143500,2614665600,26900,26900,26950,26900,141
20230814,143400,2610872600,26950,26950,26950,26900,1348
20230814,143300,2574604500,26950,26900,26950,26900,195
20230814,143200,2569353550,26900,26950,26950,26900,1536
20230814,143100,2527966150,26950,26950,27000,26950,228
20230814,143000,2521821500,27000,27000,27000,26950,109
20230814,142900,2518883750,26950,27000,27050,26950,257
20230814,142800,2511945850,27050,27000,27050,27000,384
20230814,142700,2501564300,27000,27000,27000,27000,426
20230814,142600,2490062300,26950,26950,27000,26950,185
20230814,142500,2485076450,26950,27000,27000,26950,301
20230814,142400,2476964350,26950,26950,27000,26950,215
20230814,142300,2471170050,26950,26950,27000,26950,141
20230814,142200,2467370050,26950,26950,26950,26900,245
20230814,142100,2460768900,26950,26900,26950,26900,103
20230814,142000,2457996900,27000,26950,27000,26950,219
20230814,141900,2452094550,27000,26900,27000,26900,502
20230814,141800,2438558800,26950,26900,26950,26900,309
20230814,141700,2430239900,26900,26900,26950,26900,411
20230814,141600,2419182800,26950,26950,26950,26900,81
20230814,141500,2417003600,26900,26950,26950,26900,177
20230814,141400,2412238350,26950,26950,27000,26950,145
20230814,141300,2408330500,26950,26950,26950,26900,426
20230814,141200,2396853850,26900,26900,26900,26900,749
20230814,141100,2376705750,26900,26950,26950,26900,112
20230814,141000,2373692500,26950,26900,27000,26900,314
20230814,140900,2365235250,27000,26950,27000,26900,183
20230814,140800,2360311450,26900,26950,26950,26900,719
20230814,140700,2340937000,27000,27000,27000,26950,210
20230814,140600,2335277300,27000,27000,27000,26950,261
20230814,140500,2328237600,26950,26900,27000,26900,250
20230814,140400,2321507600,26950,26950,26950,26900,90
20230814,140300,2319083650,26900,26950,27000,26900,243
20230814,140200,2312539300,26950,26950,26950,26900,968
20230814,140100,2286474650,26900,26900,26950,26900,2590
20230814,140000,2216768150,26900,26950,26950,26900,352
20230814,135900,2207298800,26900,26900,27000,26900,1232
20230814,135800,2174107000,26900,26950,26950,26900,219
20230814,135700,2168215850,26900,26950,26950,26900,205
20230814,135600,2162700700,26900,26900,26900,26900,139
20230814,135500,2158961600,26900,26900,26900,26900,212
20230814,135400,2153258800,26900,26900,26900,26850,1125
20230814,135300,2122998350,26900,26900,26900,26900,259
20230814,135200,2116031250,26900,26900,26950,26900,338
20230814,135100,2106938550,26900,26950,26950,26900,32
20230814,135000,2106077250,26900,26950,27000,26900,191
20230814,134900,2100935750,27000,26950,27150,26950,745
20230814,134800,2080807600,26900,26950,27000,26850,4177
20230814,134700,1968536900,26950,27100,27100,26950,6667
20230814,134600,1788518150,27100,27100,27100,27100,81
20230814,134500,1786323050,27150,27150,27200,27150,234
20230814,134400,1779969900,27150,27150,27150,27150,1
20230814,134300,1779942750,27200,27200,27200,27200,0
20230814,134200,1779942750,27200,27200,27200,27200,0
20230814,134100,1779942750,27200,27200,27200,27200,0
20230814,134000,1779942750,27200,27200,27200,27200,1
20230814,133900,1779915550,27200,27200,27200,27200,102
20230814,133800,1777141150,27200,27150,27200,27150,5
20230814,133700,1777005350,27150,27100,27150,27100,1038
20230814,133600,1748825550,27100,27100,27100,27100,50
20230814,133500,1747470550,27050,27000,27050,27000,845
20230814,133400,1724614600,27000,27000,27000,27000,17
20230814,133300,1724155600,26950,26950,26950,26950,0
20230814,133200,1724155600,26950,26950,26950,26950,733
20230814,133100,1704401250,26950,27000,27000,26950,1368
20230814,133000,1667531900,27050,27000,27050,27000,5
20230814,132900,1667396750,26950,26950,26950,26950,0
20230814,132800,1667396750,26950,27050,27050,26950,1772
20230814,132700,1619551600,27050,27050,27100,27050,26
20230814,132600,1618848050,27050,27050,27050,27050,11
20230814,132500,1618550500,27050,27050,27050,27050,14
20230814,132400,1618171800,27000,27050,27050,27000,1025
20230814,132300,1590476300,27050,27000,27050,27000,42
20230814,132200,1589342200,27050,27050,27050,27050,31
20230814,132100,1588503650,27000,27050,27100,27000,92
20230814,132000,1586013900,27050,27050,27050,27050,15
20230814,131900,1585608150,27050,27050,27050,27050,317
20230814,131800,1577033300,27050,27100,27100,27050,74
20230814,131700,1575031350,27000,27000,27000,27000,0
20230814,131600,1575031350,27000,27100,27150,27000,2900
20230814,131500,1496650650,27100,27100,27100,27100,31
20230814,131400,1495810550,27100,27200,27200,27100,60
20230814,131300,1494179550,27050,27100,27100,27050,164
20230814,131200,1489735300,27100,27150,27150,27100,533
20230814,131100,1475289400,27150,27150,27150,27150,12
20230814,131000,1474963600,27150,27150,27150,27150,2
20230814,130900,1474909300,27150,27150,27150,27150,0
20230814,130800,1474909300,27150,27150,27150,27150,10
20230814,130700,1474637800,27150,27100,27200,27100,205
20230814,130600,1469080900,27150,27150,27150,27150,3
20230814,130500,1468999450,27150,27150,27150,27150,117
20230814,130400,1465822900,27150,27150,27150,27150,15
20230814,130300,1465415650,27150,27150,27150,27150,30
20230814,130200,1464601150,27200,27150,27200,27150,25
20230814,130100,1463922300,27150,27150,27150,27150,50
20230814,130000,1462564800,27100,27150,27150,27100,5
20230814,125900,1462429150,27150,27150,27150,27150,54
20230814,125800,1460963050,27150,27150,27150,27150,2
20230814,125700,1460908750,27150,27150,27150,27150,5
20230814,125600,1460773000,27150,27150,27150,27150,15
20230814,125500,1460365750,27150,27150,27150,27150,1
20230814,125400,1460338600,27100,27100,27100,27100,1
20230814,125300,1460311500,27100,27200,27200,27050,1981
20230814,125200,1406602850,27200,27200,27200,27200,101
20230814,125100,1403855650,27200,27200,27200,27200,0
20230814,125000,1403855650,27200,27200,27200,27200,2
20230814,124900,1403801250,27200,27200,27200,27200,0
20230814,124800,1403801250,27200,27200,27200,27200,102
20230814,124700,1401026850,27250,27250,27250,27250,15
20230814,124600,1400618100,27250,27250,27250,27250,199
20230814,124500,1395195350,27250,27150,27250,27150,3
20230814,124400,1395113700,27250,27250,27250,27250,1
20230814,124300,1395086450,27150,27150,27150,27150,0
20230814,124200,1395086450,27150,27150,27150,27150,1
20230814,124100,1395059300,27150,27200,27200,27150,536
20230814,124000,1380497900,27200,27200,27200,27200,8
20230814,123900,1380280300,27200,27200,27200,27200,84
20230814,123800,1377995500,27200,27200,27200,27200,0
20230814,123700,1377995500,27200,27200,27200,27200,190
20230814,123600,1372827500,27200,27200,27200,27200,4
20230814,123500,1372718700,27200,27200,27200,27200,1
20230814,123400,1372691500,27200,27200,27200,27200,3
20230814,123300,1372609900,27250,27150,27250,27150,13
20230814,123200,1372256650,27200,27200,27200,27200,50
20230814,123100,1370896650,27200,27250,27250,27200,18
20230814,123000,1370406400,27250,27250,27250,27250,1
20230814,122900,1370379150,27150,27200,27200,27150,10
20230814,122800,1370107600,27150,27150,27150,27150,0
20230814,122700,1370107600,27150,27150,27150,27150,0
20230814,122600,1370107600,27150,27150,27150,27150,5
20230814,122500,1369971850,27150,27150,27150,27150,0
20230814,122400,1369971850,27150,27150,27150,27150,0
20230814,122300,1369971850,27150,27150,27150,27150,28
20230814,122200,1369211650,27200,27200,27200,27200,237
20230814,122100,1362765250,27150,27150,27150,27150,14
20230814,122000,1362385150,27200,27200,27200,27200,6
20230814,121900,1362221950,27200,27200,27200,27200,0
20230814,121800,1362221950,27200,27200,27200,27200,34
20230814,121700,1361297150,27200,27200,27200,27200,1
20230814,121600,1361269950,27150,27150,27150,27150,20
20230814,121500,1360726950,27150,27150,27150,27150,161
20230814,121400,1356355800,27150,27150,27150,27150,1
20230814,121300,1356328650,27200,27200,27200,27200,10
20230814,121200,1356056650,27200,27200,27200,27200,4
20230814,121100,1355947850,27200,27200,27200,27200,165
20230814,121000,1351459850,27150,27150,27150,27150,0
20230814,120900,1351459850,27150,27200,27200,27150,46
20230814,120800,1350210450,27200,27200,27200,27200,0
20230814,120700,1350210450,27200,27200,27200,27200,2
20230814,120600,1350156050,27050,27100,27100,27050,300
20230814,120500,1342041000,27050,27100,27100,27050,1992
20230814,120400,1288083250,27150,27150,27200,27150,138
20230814,120300,1284336500,27150,27150,27150,27150,20
20230814,120200,1283793500,27150,27150,27150,27150,5
20230814,120100,1283657750,27250,27150,27250,27150,218
20230814,120000,1277738950,27150,27200,27200,27150,132
20230814,115900,1274155050,27200,27200,27200,27200,7
20230814,115800,1273964650,27200,27200,27200,27200,501
20230814,115700,1260337450,27200,27200,27200,27200,15
20230814,115600,1259929450,27200,27200,27200,27200,20
20230814,115500,1259385450,27200,27150,27200,27100,835
20230814,115400,1236748500,27200,27200,27200,27200,137
20230814,115300,1233022100,27250,27250,27250,27250,0
20230814,115200,1233022100,27250,27250,27250,27250,20
20230814,115100,1232477100,27250,27250,27250,27250,11
20230814,115000,1232177350,27250,27250,27250,27250,5
20230814,114900,1232041100,27250,27250,27250,27200,23
20230814,114800,1231414950,27300,27300,27300,27300,0
20230814,114700,1231414950,27300,27200,27300,27100,2142
20230814,114600,1173284200,27200,27200,27200,27200,525
20230814,114500,1159004200,27200,27300,27300,27200,2
20230814,114400,1158949700,27300,27300,27300,27300,1
20230814,114300,1158922400,27200,27200,27200,27200,889
20230814,114200,1134741600,27300,27200,27300,27200,307
20230814,114100,1126390100,27250,27300,27300,27250,935
20230814,114000,1100911300,27300,27350,27350,27300,26
20230814,113900,1100201450,27300,27300,27300,27300,0
20230814,113800,1100201450,27300,27300,27300,27300,25
20230814,113700,1099518950,27350,27350,27350,27350,0
20230814,113600,1099518950,27350,27350,27350,27350,0
20230814,113500,1099518950,27350,27350,27350,27350,2
20230814,113400,1099464250,27300,27300,27300,27300,20
20230814,113300,1098918250,27300,27300,27300,27300,5
20230814,113200,1098781750,27300,27300,27300,27300,1
20230814,113100,1098754450,27300,27300,27300,27300,0
20230814,113000,1098754450,27300,27300,27300,27300,10
20230814,112900,1098481450,27250,27350,27350,27250,51
20230814,112800,1097091600,27250,27250,27250,27250,10
20230814,112700,1096819100,27250,27250,27250,27250,270
20230814,112600,1089461600,27200,27200,27200,27200,20
20230814,112500,1088917600,27250,27250,27250,27250,1
20230814,112400,1088890350,27250,27250,27250,27250,12
20230814,112300,1088563350,27250,27250,27250,27200,40
20230814,112200,1087474900,27250,27250,27250,27250,101
20230814,112100,1084722650,27250,27250,27250,27200,620
20230814,112000,1067852650,27200,27250,27250,27200,117
20230814,111900,1064670200,27200,27200,27200,27200,5
20230814,111800,1064534200,27200,27350,27350,27200,1986
20230814,111700,1010491800,27250,27350,27350,27250,1970
20230814,111600,956715700,27350,27400,27400,27350,48
20230814,111500,955402850,27400,27400,27400,27400,36
20230814,111400,954416450,27400,27400,27400,27400,0
20230814,111300,954416450,27400,27350,27400,27350,928
20230814,111200,929035600,27350,27350,27350,27300,327
20230814,111100,920097100,27400,27400,27400,27400,10
20230814,111000,919823100,27400,27400,27400,27400,0
20230814,110900,919823100,27400,27400,27400,27400,0
20230814,110800,919823100,27400,27400,27400,27350,2267
20230814,110700,857732700,27500,27500,27500,27500,10
20230814,110600,857457700,27400,27400,27400,27400,30
20230814,110500,856635700,27400,27450,27450,27400,317
20230814,110400,847949200,27450,27500,27500,27450,105
20230814,110300,845066900,27500,27500,27500,27500,0
20230814,110200,845066900,27500,27450,27550,27450,70
20230814,110100,843141950,27450,27450,27550,27400,736
20230814,110000,822940900,27450,27450,27450,27400,1461
20230814,105900,782876450,27450,27450,27450,27450,5
20230814,105800,782739200,27450,27450,27450,27450,71
20230814,105700,780790250,27450,27450,27450,27450,300
20230814,105600,772555250,27500,27500,27500,27500,1
20230814,105500,772527750,27450,27450,27450,27450,1
20230814,105400,772500300,27500,27500,27500,27450,1143
20230814,105300,741095050,27500,27500,27500,27500,6
20230814,105200,740930050,27500,27500,27500,27500,0
20230814,105100,740930050,27500,27500,27500,27500,18
20230814,105000,740435050,27550,27550,27550,27550,0
20230814,104900,740435050,27550,27550,27550,27500,912
20230814,104800,715354200,27600,27600,27600,27600,0
20230814,104700,715354200,27600,27600,27600,27600,3
20230814,104600,715271400,27600,27600,27600,27600,31
20230814,104500,714415800,27500,27600,27600,27500,10
20230814,104400,714140600,27600,27600,27600,27600,131
20230814,104300,710525000,27500,27500,27500,27500,0
20230814,104200,710525000,27500,27500,27500,27500,19
20230814,104100,710002500,27500,27500,27500,27500,0
20230814,104000,710002500,27500,27500,27500,27500,0
20230814,103900,710002500,27500,27500,27500,27500,852
20230814,103800,686572500,27550,27500,27550,27500,110
20230814,103700,683547000,27500,27600,27600,27500,8
20230814,103600,683326300,27600,27600,27600,27600,0
20230814,103500,683326300,27600,27600,27600,27600,0
20230814,103400,683326300,27600,27600,27600,27600,500
20230814,103300,669526300,27600,27600,27600,27600,10
20230814,103200,669250300,27500,27500,27500,27500,0
20230814,103100,669250300,27500,27500,27500,27500,0
20230814,103000,669250300,27500,27500,27500,27500,0
20230814,102900,669250300,27500,27500,27500,27500,0
20230814,102800,669250300,27500,27500,27500,27500,0
20230814,102700,669250300,27500,27500,27500,27500,4
20230814,102600,669140300,27500,27500,27500,27500,0
20230814,102500,669140300,27500,27500,27500,27500,0
20230814,102400,669140300,27500,27600,27650,27500,45
20230814,102300,667898050,27600,27600,27600,27600,5
20230814,102200,667760050,27600,27550,27600,27550,5
20230814,102100,667622100,27600,27550,27600,27550,21
20230814,102000,667042550,27550,27600,27600,27550,106
20230814,101900,664122000,27650,27650,27650,27650,2
20230814,101800,664066700,27600,27600,27600,27600,13
20230814,101700,663707900,27600,27600,27600,27600,8
20230814,101600,663487100,27600,27600,27600,27600,0
20230814,101500,663487100,27600,27600,27600,27600,0
20230814,101400,663487100,27600,27600,27600,27600,22
20230814,101300,662879900,27600,27550,27600,27550,27
20230814,101200,662136000,27500,27500,27500,27500,0
20230814,101100,662136000,27500,27500,27500,27500,100
20230814,101000,659386000,27450,27450,27450,27450,0
20230814,100900,659386000,27450,27450,27450,27450,15
20230814,100800,658974250,27500,27500,27500,27500,0
20230814,100700,658974250,27500,27500,27500,27500,606
20230814,100600,642309250,27500,27450,27500,27450,266
20230814,100500,635007500,27500,27450,27500,27450,41
20230814,100400,633881550,27450,27450,27450,27450,112
20230814,100300,630807150,27450,27450,27450,27450,61
20230814,100200,629132700,27400,27400,27450,27400,229
20230814,100100,622858050,27450,27500,27500,27450,2270
20230814,100000,560485800,27550,27550,27550,27550,66
20230814,095900,558667500,27550,27550,27550,27550,20
20230814,095800,558116500,27550,27550,27550,27550,115
20230814,095700,554948250,27550,27650,27650,27550,519
20230814,095600,540646750,27600,27600,27600,27600,0
20230814,095500,540646750,27600,27600,27600,27600,23
20230814,095400,540011950,27550,27550,27550,27550,0
20230814,095300,540011950,27550,27550,27550,27550,300
20230814,095200,531746950,27600,27600,27600,27600,1
20230814,095100,531719350,27550,27550,27600,27550,274
20230814,095000,524168000,27550,27600,27600,27550,100
20230814,094900,521408050,27600,27600,27600,27600,0
20230814,094800,521408050,27600,27550,27600,27550,211
20230814,094700,515594950,27600,27600,27600,27600,3
20230814,094600,515512150,27550,27600,27600,27550,66
20230814,094500,513692600,27600,27600,27600,27500,217
20230814,094400,507709900,27600,27600,27600,27500,654
20230814,094300,489692050,27600,27600,27600,27600,110
20230814,094200,486656050,27650,27650,27650,27600,43
20230814,094100,485468950,27600,27600,27600,27600,0
20230814,094000,485468950,27600,27600,27600,27600,0
20230814,093900,485468950,27600,27600,27600,27600,67
20230814,093800,483619750,27600,27550,27600,27550,211
20230814,093700,477806150,27600,27600,27600,27600,38
20230814,093600,476757350,27600,27600,27600,27600,297
20230814,093500,468560150,27650,27700,27700,27650,376
20230814,093400,458163700,27700,27750,27800,27700,503
20230814,093300,444222450,27800,27750,27800,27750,652
20230814,093200,426128350,27800,27800,27850,27800,73
20230814,093100,424096300,27800,27800,27800,27800,364
20230814,093000,413977100,27850,27800,27850,27800,30
20230814,092900,413142100,27800,27850,27850,27800,166
20230814,092800,408524800,27850,27850,27850,27850,74
20230814,092700,406463900,27900,27800,27900,27800,913
20230814,092600,381077550,27800,27800,27850,27800,206
20230814,092500,375350650,27800,27850,27850,27800,209
20230814,092400,369535000,27850,27900,27900,27850,625
20230814,092300,352127000,27900,27900,27900,27900,7
20230814,092200,351931700,27900,28000,28000,27900,972
20230814,092100,324767550,28000,28050,28050,28000,148
20230814,092000,320623500,28050,28100,28100,28050,104
20230814,091900,317704050,28100,28000,28100,27900,1192
20230814,091800,284427050,28000,27900,28000,27900,889
20230814,091700,259560950,27900,27950,27950,27900,231
20230814,091600,253115550,27950,27950,27950,27950,32
20230814,091500,252221150,27850,27950,27950,27850,44
20230814,091400,250992550,27950,27950,27950,27900,658
20230814,091300,232618350,28000,27850,28000,27850,312
20230814,091200,223928100,27850,28000,28000,27850,832
20230814,091100,200716250,28000,27850,28000,27850,182
20230814,091000,195641250,27850,27950,28000,27800,1624
20230814,090900,150307950,27900,28000,28000,27900,614
20230814,090800,133146200,27800,27800,28000,27800,578
20230814,090700,117033700,27800,27800,27800,27800,76
20230814,090600,114920900,27800,27700,27800,27700,106
20230814,090500,111977100,27700,27650,27700,27650,233
20230814,090400,105533150,27550,27700,27700,27550,410
20230814,090300,94234650,27700,27650,27700,27650,69
20230814,090200,92326700,27400,27750,27750,27400,1326
20230814,090100,55777350,27750,27700,27750,27700,586
20230814,090000,39517300,27700,27950,27950,27600,1412