KissMeData/033270/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,190500,2238520450,27150,27150,27150,27150,1897
20230824,190400,2238520450,27150,27150,27150,27150,0
20230824,190300,2238520450,27150,27150,27150,27150,0
20230824,190200,2238520450,27150,27150,27150,27150,0
20230824,190100,2238520450,27150,27150,27150,27150,0
20230824,190000,2238520450,27150,27150,27150,27150,0
20230824,185900,2238520450,27150,27150,27150,27150,0
20230824,185800,2238520450,27150,27150,27150,27150,0
20230824,185700,2238520450,27150,27150,27150,27150,0
20230824,185600,2238520450,27150,27150,27150,27150,0
20230824,185500,2238520450,27150,27150,27150,27150,0
20230824,185400,2238520450,27150,27150,27150,27150,0
20230824,185300,2238520450,27150,27150,27150,27150,0
20230824,185200,2238520450,27150,27150,27150,27150,0
20230824,185100,2238520450,27150,27150,27150,27150,0
20230824,185000,2238520450,27150,27150,27150,27150,0
20230824,184900,2238520450,27150,27150,27150,27150,0
20230824,184800,2238520450,27150,27150,27150,27150,0
20230824,184700,2238520450,27150,27150,27150,27150,0
20230824,184600,2238520450,27150,27150,27150,27150,0
20230824,184500,2238520450,27150,27150,27150,27150,0
20230824,184400,2238520450,27150,27150,27150,27150,0
20230824,184300,2238520450,27150,27150,27150,27150,0
20230824,184200,2238520450,27150,27150,27150,27150,0
20230824,184100,2238520450,27150,27150,27150,27150,0
20230824,184000,2238520450,27150,27150,27150,27150,0
20230824,183900,2238520450,27150,27150,27150,27150,0
20230824,183800,2238520450,27150,27150,27150,27150,0
20230824,183700,2238520450,27150,27150,27150,27150,0
20230824,183600,2238520450,27150,27150,27150,27150,0
20230824,183500,2238520450,27150,27150,27150,27150,1897
20230824,183400,2238520450,27150,27150,27150,27150,0
20230824,183300,2238520450,27150,27150,27150,27150,0
20230824,183200,2238520450,27150,27150,27150,27150,0
20230824,183100,2238520450,27150,27150,27150,27150,0
20230824,183000,2238520450,27150,27150,27150,27150,0
20230824,182900,2238520450,27150,27150,27150,27150,0
20230824,182800,2238520450,27150,27150,27150,27150,0
20230824,182700,2238520450,27150,27150,27150,27150,0
20230824,182600,2238520450,27150,27150,27150,27150,0
20230824,182500,2238520450,27150,27150,27150,27150,0
20230824,182400,2238520450,27150,27150,27150,27150,0
20230824,182300,2238520450,27150,27150,27150,27150,0
20230824,182200,2238520450,27150,27150,27150,27150,0
20230824,182100,2238520450,27150,27150,27150,27150,0
20230824,182000,2238520450,27150,27150,27150,27150,0
20230824,181900,2238520450,27150,27150,27150,27150,0
20230824,181800,2238520450,27150,27150,27150,27150,0
20230824,181700,2238520450,27150,27150,27150,27150,0
20230824,181600,2238520450,27150,27150,27150,27150,0
20230824,181500,2238520450,27150,27150,27150,27150,0
20230824,181400,2238520450,27150,27150,27150,27150,0
20230824,181300,2238520450,27150,27150,27150,27150,0
20230824,181200,2238520450,27150,27150,27150,27150,0
20230824,181100,2238520450,27150,27150,27150,27150,0
20230824,181000,2238520450,27150,27150,27150,27150,0
20230824,180900,2238520450,27150,27150,27150,27150,0
20230824,180800,2238520450,27150,27150,27150,27150,0
20230824,180700,2238520450,27150,27150,27150,27150,0
20230824,180600,2238520450,27150,27150,27150,27150,0
20230824,180500,2238520450,27150,27150,27150,27150,1897
20230824,180400,2238520450,27150,27150,27150,27150,0
20230824,180300,2238520450,27150,27150,27150,27150,0
20230824,180200,2238520450,27150,27150,27150,27150,0
20230824,180100,2238520450,27150,27150,27150,27150,0
20230824,180000,2238520450,27150,27150,27150,27150,0
20230824,175900,2238520450,27150,27150,27150,27150,0
20230824,175800,2238520450,27150,27150,27150,27150,0
20230824,175700,2238520450,27150,27150,27150,27150,0
20230824,175600,2238520450,27150,27150,27150,27150,0
20230824,175500,2238520450,27150,27150,27150,27150,0
20230824,175400,2238520450,27150,27150,27150,27150,0
20230824,175300,2238520450,27150,27150,27150,27150,0
20230824,175200,2238520450,27150,27150,27150,27150,0
20230824,175100,2238520450,27150,27150,27150,27150,0
20230824,175000,2238520450,27150,27150,27150,27150,0
20230824,174900,2238520450,27150,27150,27150,27150,0
20230824,174800,2238520450,27150,27150,27150,27150,0
20230824,174700,2238520450,27150,27150,27150,27150,0
20230824,174600,2238520450,27150,27150,27150,27150,0
20230824,174500,2238520450,27150,27150,27150,27150,0
20230824,174400,2238520450,27150,27150,27150,27150,0
20230824,174300,2238520450,27150,27150,27150,27150,0
20230824,174200,2238520450,27150,27150,27150,27150,0
20230824,174100,2238520450,27150,27150,27150,27150,0
20230824,174000,2238520450,27150,27150,27150,27150,0
20230824,173900,2238520450,27150,27150,27150,27150,0
20230824,173800,2238520450,27150,27150,27150,27150,0
20230824,173700,2238520450,27150,27150,27150,27150,0
20230824,173600,2238520450,27150,27150,27150,27150,0
20230824,173500,2238520450,27150,27150,27150,27150,1897
20230824,173400,2238520450,27150,27150,27150,27150,0
20230824,173300,2238520450,27150,27150,27150,27150,0
20230824,173200,2238520450,27150,27150,27150,27150,0
20230824,173100,2238520450,27150,27150,27150,27150,0
20230824,173000,2238520450,27150,27150,27150,27150,0
20230824,172900,2238520450,27150,27150,27150,27150,0
20230824,172800,2238520450,27150,27150,27150,27150,0
20230824,172700,2238520450,27150,27150,27150,27150,0
20230824,172600,2238520450,27150,27150,27150,27150,0
20230824,172500,2238520450,27150,27150,27150,27150,0
20230824,172400,2238520450,27150,27150,27150,27150,0
20230824,172300,2238520450,27150,27150,27150,27150,0
20230824,172200,2238520450,27150,27150,27150,27150,0
20230824,172100,2238520450,27150,27150,27150,27150,0
20230824,172000,2238520450,27150,27150,27150,27150,0
20230824,171900,2238520450,27150,27150,27150,27150,0
20230824,171800,2238520450,27150,27150,27150,27150,0
20230824,171700,2238520450,27150,27150,27150,27150,0
20230824,171600,2238520450,27150,27150,27150,27150,0
20230824,171500,2238520450,27150,27150,27150,27150,0
20230824,171400,2238520450,27150,27150,27150,27150,0
20230824,171300,2238520450,27150,27150,27150,27150,0
20230824,171200,2238520450,27150,27150,27150,27150,0
20230824,171100,2238520450,27150,27150,27150,27150,0
20230824,171000,2238520450,27150,27150,27150,27150,0
20230824,170900,2238520450,27150,27150,27150,27150,0
20230824,170800,2238520450,27150,27150,27150,27150,0
20230824,170700,2238520450,27150,27150,27150,27150,0
20230824,170600,2238520450,27150,27150,27150,27150,0
20230824,170500,2238520450,27150,27150,27150,27150,1897
20230824,170400,2238520450,27150,27150,27150,27150,0
20230824,170300,2238520450,27150,27150,27150,27150,0
20230824,170200,2238520450,27150,27150,27150,27150,0
20230824,170100,2238520450,27150,27150,27150,27150,0
20230824,170000,2238520450,27150,27150,27150,27150,0
20230824,165900,2238520450,27150,27150,27150,27150,0
20230824,165800,2238520450,27150,27150,27150,27150,0
20230824,165700,2238520450,27150,27150,27150,27150,0
20230824,165600,2238520450,27150,27150,27150,27150,0
20230824,165500,2238520450,27150,27150,27150,27150,0
20230824,165400,2238520450,27150,27150,27150,27150,0
20230824,165300,2238520450,27150,27150,27150,27150,0
20230824,165200,2238520450,27150,27150,27150,27150,0
20230824,165100,2238520450,27150,27150,27150,27150,0
20230824,165000,2238520450,27150,27150,27150,27150,0
20230824,164900,2238520450,27150,27150,27150,27150,0
20230824,164800,2238520450,27150,27150,27150,27150,0
20230824,164700,2238520450,27150,27150,27150,27150,0
20230824,164600,2238520450,27150,27150,27150,27150,0
20230824,164500,2238520450,27150,27150,27150,27150,0
20230824,164400,2238520450,27150,27150,27150,27150,0
20230824,164300,2238520450,27150,27150,27150,27150,0
20230824,164200,2238520450,27150,27150,27150,27150,0
20230824,164100,2238520450,27150,27150,27150,27150,0
20230824,164000,2238520450,27150,27150,27150,27150,0
20230824,163900,2238520450,27150,27150,27150,27150,0
20230824,163800,2238520450,27150,27150,27150,27150,0
20230824,163700,2238520450,27150,27150,27150,27150,0
20230824,163600,2238520450,27150,27150,27150,27150,0
20230824,163500,2238520450,27150,27150,27150,27150,1897
20230824,163400,2238520450,27150,27150,27150,27150,0
20230824,163300,2238520450,27150,27150,27150,27150,0
20230824,163200,2238520450,27150,27150,27150,27150,0
20230824,163100,2238520450,27150,27150,27150,27150,0
20230824,163000,2238520450,27150,27150,27150,27150,0
20230824,162900,2238520450,27150,27150,27150,27150,0
20230824,162800,2238520450,27150,27150,27150,27150,0
20230824,162700,2238520450,27150,27150,27150,27150,0
20230824,162600,2238520450,27150,27150,27150,27150,0
20230824,162500,2238520450,27150,27150,27150,27150,0
20230824,162400,2238520450,27150,27150,27150,27150,0
20230824,162300,2238520450,27150,27150,27150,27150,0
20230824,162200,2238520450,27150,27150,27150,27150,0
20230824,162100,2238520450,27150,27150,27150,27150,0
20230824,162000,2238520450,27150,27150,27150,27150,0
20230824,161900,2238520450,27150,27150,27150,27150,0
20230824,161800,2238520450,27150,27150,27150,27150,0
20230824,161700,2238520450,27150,27150,27150,27150,0
20230824,161600,2238520450,27150,27150,27150,27150,0
20230824,161500,2238520450,27150,27150,27150,27150,0
20230824,161400,2238520450,27150,27150,27150,27150,0
20230824,161300,2238520450,27150,27150,27150,27150,0
20230824,161200,2238520450,27150,27150,27150,27150,0
20230824,161100,2238520450,27150,27150,27150,27150,0
20230824,161000,2238520450,27150,27150,27150,27150,0
20230824,160900,2238520450,27150,27150,27150,27150,0
20230824,160800,2238520450,27150,27150,27150,27150,0
20230824,160700,2238520450,27150,27150,27150,27150,0
20230824,160600,2238520450,27150,27150,27150,27150,0
20230824,160500,2238520450,27150,27150,27150,27150,1897
20230824,160400,2238520450,27150,27150,27150,27150,0
20230824,160300,2238520450,27150,27150,27150,27150,0
20230824,160200,2238520450,27150,27150,27150,27150,0
20230824,160100,2238520450,27150,27150,27150,27150,0
20230824,160000,2238520450,27150,27150,27150,27150,0
20230824,155900,2238520450,27150,27150,27150,27150,0
20230824,155800,2238520450,27150,27150,27150,27150,0
20230824,155700,2238520450,27150,27150,27150,27150,0
20230824,155600,2238520450,27150,27150,27150,27150,0
20230824,155500,2238520450,27150,27150,27150,27150,0
20230824,155400,2238520450,27150,27150,27150,27150,0
20230824,155300,2238520450,27150,27150,27150,27150,0
20230824,155200,2238520450,27150,27150,27150,27150,0
20230824,155100,2238520450,27150,27150,27150,27150,0
20230824,155000,2238520450,27150,27150,27150,27150,0
20230824,154900,2238520450,27150,27150,27150,27150,0
20230824,154800,2238520450,27150,27150,27150,27150,0
20230824,154700,2238520450,27150,27150,27150,27150,0
20230824,154600,2238520450,27150,27150,27150,27150,0
20230824,154500,2238520450,27150,27150,27150,27150,0
20230824,154400,2238520450,27150,27150,27150,27150,0
20230824,154300,2238520450,27150,27150,27150,27150,0
20230824,154200,2238520450,27150,27150,27150,27150,0
20230824,154100,2238520450,27150,27150,27150,27150,0
20230824,154000,2238520450,27150,27150,27150,27150,0
20230824,153900,2238520450,27150,27150,27150,27150,0
20230824,153800,2238520450,27150,27150,27150,27150,0
20230824,153700,2238520450,27150,27150,27150,27150,0
20230824,153600,2238520450,27150,27150,27150,27150,0
20230824,153500,2238520450,27150,27150,27150,27150,1897
20230824,153400,2238520450,27150,27150,27150,27150,0
20230824,153300,2238520450,27150,27150,27150,27150,0
20230824,153200,2238520450,27150,27150,27150,27150,0
20230824,153100,2238520450,27150,27150,27150,27150,0
20230824,153000,2238520450,27150,27150,27150,27150,1897
20230824,152900,2187016900,27300,27300,27300,27300,0
20230824,152800,2187016900,27300,27300,27300,27300,0
20230824,152700,2187016900,27300,27300,27300,27300,0
20230824,152600,2187016900,27300,27300,27300,27300,0
20230824,152500,2187016900,27300,27300,27300,27300,0
20230824,152400,2187016900,27300,27300,27300,27300,0
20230824,152300,2187016900,27300,27300,27300,27300,0
20230824,152200,2187016900,27300,27300,27300,27300,0
20230824,152100,2187016900,27300,27300,27300,27300,0
20230824,152000,2187016900,27300,27300,27300,27300,0
20230824,151900,2187016900,27300,27250,27300,27250,227
20230824,151800,2180819850,27250,27250,27300,27250,71
20230824,151700,2178885050,27300,27300,27300,27300,3
20230824,151600,2178803150,27250,27300,27300,27250,35
20230824,151500,2177849350,27250,27350,27350,27250,160
20230824,151400,2173480550,27350,27300,27350,27300,346
20230824,151300,2164034650,27300,27350,27350,27300,271
20230824,151200,2156633700,27350,27350,27350,27350,72
20230824,151100,2154664500,27350,27350,27350,27350,226
20230824,151000,2148483400,27350,27350,27400,27350,8
20230824,150900,2148264350,27400,27350,27400,27350,554
20230824,150800,2133101300,27400,27400,27400,27400,101
20230824,150700,2130333900,27400,27400,27400,27400,82
20230824,150600,2128087100,27400,27500,27500,27400,706
20230824,150500,2108726150,27450,27450,27450,27450,10
20230824,150400,2108451650,27500,27500,27500,27500,1
20230824,150300,2108424150,27550,27450,27550,27450,159
20230824,150200,2104059300,27450,27550,27550,27450,575
20230824,150100,2088245000,27500,27550,27550,27500,234
20230824,150000,2081807950,27550,27500,27550,27500,162
20230824,145900,2077347400,27600,27600,27600,27600,1
20230824,145800,2077319800,27600,27600,27600,27550,28
20230824,145700,2076548200,27550,27600,27600,27550,816
20230824,145600,2054040800,27500,27550,27600,27500,96
20230824,145500,2051396250,27550,27550,27600,27550,814
20230824,145400,2028970450,27550,27550,27550,27550,62
20230824,145300,2027262350,27550,27550,27550,27550,79
20230824,145200,2025085900,27550,27550,27550,27550,32
20230824,145100,2024204300,27550,27500,27550,27500,354
20230824,145000,2014452950,27500,27500,27500,27450,121
20230824,144900,2011128450,27500,27500,27500,27500,27
20230824,144800,2010385950,27500,27500,27500,27500,55
20230824,144700,2008873450,27500,27500,27500,27450,1115
20230824,144600,1978245500,27500,27550,27550,27500,31
20230824,144500,1977391650,27550,27550,27550,27550,56
20230824,144400,1975848850,27500,27550,27550,27500,297
20230824,144300,1967676600,27550,27550,27550,27500,107
20230824,144200,1964728800,27500,27500,27550,27500,1340
20230824,144100,1927846400,27500,27500,27500,27500,28
20230824,144000,1927076400,27450,27450,27500,27400,109
20230824,143900,1924082050,27400,27450,27450,27400,37
20230824,143800,1923066900,27400,27400,27450,27400,50
20230824,143700,1921695450,27400,27450,27450,27400,181
20230824,143600,1916734650,27450,27450,27450,27400,30
20230824,143500,1915911200,27450,27450,27500,27450,95
20230824,143400,1913300850,27450,27450,27450,27450,28
20230824,143300,1912532250,27450,27350,27500,27350,1859
20230824,143200,1861470300,27400,27400,27400,27350,128
20230824,143100,1857963150,27400,27450,27450,27400,76
20230824,143000,1855878850,27400,27400,27400,27400,110
20230824,142900,1852864850,27400,27400,27400,27400,75
20230824,142800,1850809850,27450,27450,27450,27450,75
20230824,142700,1848751100,27450,27450,27450,27450,91
20230824,142600,1846253150,27400,27350,27400,27300,212
20230824,142500,1840446900,27350,27350,27350,27350,23
20230824,142400,1839817850,27350,27400,27400,27350,225
20230824,142300,1833658900,27400,27400,27400,27400,50
20230824,142200,1832288900,27400,27350,27400,27350,1100
20230824,142100,1802175950,27350,27350,27350,27350,38
20230824,142000,1801136650,27300,27300,27300,27300,0
20230824,141900,1801136650,27300,27300,27300,27300,1
20230824,141800,1801109350,27300,27300,27350,27300,324
20230824,141700,1792251400,27300,27250,27300,27250,2
20230824,141600,1792196850,27300,27300,27300,27300,76
20230824,141500,1790122050,27350,27300,27350,27300,83
20230824,141400,1787856100,27300,27300,27300,27300,0
20230824,141300,1787856100,27300,27300,27300,27300,1
20230824,141200,1787828800,27300,27250,27300,27250,2
20230824,141100,1787774250,27250,27250,27250,27250,81
20230824,141000,1785567000,27250,27250,27250,27250,101
20230824,140900,1782814750,27250,27250,27250,27250,20
20230824,140800,1782269750,27250,27250,27250,27250,1
20230824,140700,1782242500,27200,27200,27200,27200,51
20230824,140600,1780855300,27200,27200,27200,27200,0
20230824,140500,1780855300,27200,27200,27200,27200,7
20230824,140400,1780664900,27200,27150,27200,27150,24
20230824,140300,1780012450,27150,27150,27150,27150,27
20230824,140200,1779279400,27150,27150,27150,27150,55
20230824,140100,1777786150,27200,27200,27200,27200,2
20230824,140000,1777731750,27200,27150,27200,27150,7
20230824,135900,1777541450,27150,27150,27150,27150,3
20230824,135800,1777460000,27200,27200,27200,27200,57
20230824,135700,1775909600,27200,27150,27200,27150,156
20230824,135600,1771674150,27150,27150,27150,27150,0
20230824,135500,1771674150,27150,27150,27150,27150,1
20230824,135400,1771647000,27200,27200,27200,27200,49
20230824,135300,1770314200,27200,27200,27200,27200,0
20230824,135200,1770314200,27200,27200,27200,27200,10
20230824,135100,1770042200,27150,27200,27200,27150,21
20230824,135000,1769471050,27200,27200,27200,27200,20
20230824,134900,1768927050,27200,27200,27200,27200,0
20230824,134800,1768927050,27200,27200,27200,27200,0
20230824,134700,1768927050,27200,27200,27200,27200,1
20230824,134600,1768899850,27150,27150,27150,27150,0
20230824,134500,1768899850,27150,27200,27200,27150,559
20230824,134400,1753718000,27200,27200,27200,27200,0
20230824,134300,1753718000,27200,27200,27200,27200,0
20230824,134200,1753718000,27200,27200,27200,27200,119
20230824,134100,1750481200,27200,27200,27200,27200,2
20230824,134000,1750426800,27300,27300,27300,27300,0
20230824,133900,1750426800,27300,27300,27300,27300,0
20230824,133800,1750426800,27300,27300,27300,27300,0
20230824,133700,1750426800,27300,27300,27300,27300,30
20230824,133600,1749607800,27300,27300,27300,27300,0
20230824,133500,1749607800,27300,27300,27300,27300,636
20230824,133400,1732245000,27300,27350,27350,27300,6
20230824,133300,1732081150,27300,27300,27300,27300,100
20230824,133200,1729351150,27300,27350,27350,27300,21
20230824,133100,1728776850,27350,27350,27350,27350,52
20230824,133000,1727354650,27400,27400,27400,27400,15
20230824,132900,1726943650,27400,27350,27400,27350,526
20230824,132800,1712557500,27350,27350,27350,27350,0
20230824,132700,1712557500,27350,27300,27350,27300,449
20230824,132600,1700299750,27300,27300,27300,27300,1
20230824,132500,1700272450,27250,27250,27250,27250,283
20230824,132400,1692560700,27250,27250,27250,27250,1
20230824,132300,1692533450,27250,27250,27250,27250,5
20230824,132200,1692397200,27200,27250,27250,27200,101
20230824,132100,1689645000,27250,27250,27250,27250,2
20230824,132000,1689590500,27150,27150,27150,27150,0
20230824,131900,1689590500,27150,27150,27150,27150,150
20230824,131800,1685518000,27250,27250,27250,27250,40
20230824,131700,1684428000,27250,27250,27250,27250,42
20230824,131600,1683283500,27250,27250,27250,27250,0
20230824,131500,1683283500,27250,27250,27250,27250,0
20230824,131400,1683283500,27250,27200,27250,27200,38
20230824,131300,1682249850,27250,27250,27250,27250,0
20230824,131200,1682249850,27250,27250,27250,27250,2
20230824,131100,1682195350,27300,27300,27300,27300,64
20230824,131000,1680448150,27200,27250,27250,27200,31
20230824,130900,1679604900,27250,27200,27250,27200,204
20230824,130800,1674046000,27200,27200,27200,27200,0
20230824,130700,1674046000,27200,27200,27200,27200,0
20230824,130600,1674046000,27200,27200,27200,27200,0
20230824,130500,1674046000,27200,27250,27250,27200,58
20230824,130400,1672468350,27200,27200,27200,27200,20
20230824,130300,1671924350,27200,27200,27200,27200,84
20230824,130200,1669639550,27200,27200,27200,27200,6
20230824,130100,1669476350,27250,27250,27250,27250,0
20230824,130000,1669476350,27250,27250,27250,27250,0
20230824,125900,1669476350,27250,27250,27250,27250,111
20230824,125800,1666451600,27250,27250,27250,27250,0
20230824,125700,1666451600,27250,27250,27250,27250,0
20230824,125600,1666451600,27250,27250,27250,27250,0
20230824,125500,1666451600,27250,27250,27250,27250,0
20230824,125400,1666451600,27250,27250,27250,27250,0
20230824,125300,1666451600,27250,27200,27250,27200,151
20230824,125200,1662344350,27200,27200,27200,27200,0
20230824,125100,1662344350,27200,27200,27200,27200,89
20230824,125000,1659923550,27200,27200,27200,27200,0
20230824,124900,1659923550,27200,27200,27200,27200,0
20230824,124800,1659923550,27200,27200,27200,27200,163
20230824,124700,1655489950,27150,27150,27150,27150,0
20230824,124600,1655489950,27150,27100,27150,27100,666
20230824,124500,1637418050,27100,27100,27100,27100,102
20230824,124400,1634653850,27150,27150,27150,27150,1
20230824,124300,1634626700,27100,27100,27100,27100,0
20230824,124200,1634626700,27100,27100,27100,27100,2
20230824,124100,1634572500,27100,27100,27100,27100,1
20230824,124000,1634545400,27100,27100,27100,27100,0
20230824,123900,1634545400,27100,27100,27100,27100,50
20230824,123800,1633190400,27100,27100,27100,27100,190
20230824,123700,1628041400,27150,27150,27150,27150,0
20230824,123600,1628041400,27150,27150,27150,27150,42
20230824,123500,1626901100,27150,27150,27150,27100,74
20230824,123400,1624892350,27150,27150,27150,27150,0
20230824,123300,1624892350,27150,27150,27150,27150,2
20230824,123200,1624838050,27150,27150,27150,27150,822
20230824,123100,1602520750,27150,27150,27150,27150,0
20230824,123000,1602520750,27150,27150,27150,27150,72
20230824,122900,1600565950,27200,27200,27200,27200,0
20230824,122800,1600565950,27200,27200,27200,27200,1
20230824,122700,1600538750,27150,27150,27150,27150,0
20230824,122600,1600538750,27150,27150,27150,27150,3
20230824,122500,1600457300,27200,27200,27200,27200,150
20230824,122400,1596377300,27150,27150,27150,27150,0
20230824,122300,1596377300,27150,27150,27150,27150,10
20230824,122200,1596105800,27150,27150,27150,27150,140
20230824,122100,1592304800,27100,27100,27100,27100,0
20230824,122000,1592304800,27100,27100,27100,27100,12
20230824,121900,1591979600,27150,27100,27150,27100,152
20230824,121800,1587852850,27100,27100,27100,27100,0
20230824,121700,1587852850,27100,27100,27100,27100,29
20230824,121600,1587066950,27100,27100,27100,27100,42
20230824,121500,1585928750,27050,27050,27050,27050,2
20230824,121400,1585874650,27100,27100,27100,27100,0
20230824,121300,1585874650,27100,27100,27100,27100,0
20230824,121200,1585874650,27100,27050,27100,27050,79
20230824,121100,1583735500,27050,27050,27050,27050,6
20230824,121000,1583573200,27050,27100,27100,27050,8
20230824,120900,1583356700,27050,27050,27050,27050,0
20230824,120800,1583356700,27050,27050,27050,27050,40
20230824,120700,1582274700,27100,27100,27100,27100,0
20230824,120600,1582274700,27100,27100,27100,27100,0
20230824,120500,1582274700,27100,27100,27100,27100,3
20230824,120400,1582193400,27050,27050,27050,27050,0
20230824,120300,1582193400,27050,27050,27050,27050,65
20230824,120200,1580435150,27100,27100,27100,27100,0
20230824,120100,1580435150,27100,27100,27100,27100,10
20230824,120000,1580164150,27100,27100,27100,27100,2
20230824,115900,1580109950,27000,27000,27000,27000,0
20230824,115800,1580109950,27000,27000,27000,27000,0
20230824,115700,1580109950,27000,27000,27000,27000,155
20230824,115600,1575924950,27050,27050,27050,27050,0
20230824,115500,1575924950,27050,27050,27050,27050,207
20230824,115400,1570325600,27100,27100,27100,27100,0
20230824,115300,1570325600,27100,27050,27100,27050,535
20230824,115200,1555853750,27100,27150,27150,27100,946
20230824,115100,1530217000,27100,27100,27100,27100,0
20230824,115000,1530217000,27100,27100,27100,27100,4
20230824,114900,1530108600,27150,27150,27150,27150,11
20230824,114800,1529809950,27100,27100,27100,27100,15
20230824,114700,1529403450,27100,27100,27100,27100,0
20230824,114600,1529403450,27100,27100,27100,27100,6
20230824,114500,1529240850,27150,27150,27150,27150,0
20230824,114400,1529240850,27150,27100,27150,27100,41
20230824,114300,1528129700,27100,27100,27100,27100,0
20230824,114200,1528129700,27100,27100,27100,27100,0
20230824,114100,1528129700,27100,27100,27100,27100,438
20230824,114000,1516259900,27100,27100,27100,27100,316
20230824,113900,1507696300,27100,27100,27100,27100,1
20230824,113800,1507669200,27150,27150,27150,27150,1
20230824,113700,1507642050,27100,27100,27100,27100,0
20230824,113600,1507642050,27100,27100,27100,27100,0
20230824,113500,1507642050,27100,27100,27100,27100,1
20230824,113400,1507614950,27150,27150,27150,27150,0
20230824,113300,1507614950,27150,27150,27150,27150,0
20230824,113200,1507614950,27150,27150,27150,27150,0
20230824,113100,1507614950,27150,27150,27150,27150,208
20230824,113000,1501967750,27150,27150,27150,27150,0
20230824,112900,1501967750,27150,27150,27150,27150,0
20230824,112800,1501967750,27150,27150,27150,27150,0
20230824,112700,1501967750,27150,27150,27150,27150,34
20230824,112600,1501044650,27150,27200,27200,27150,5
20230824,112500,1500908700,27150,27150,27150,27150,10
20230824,112400,1500637200,27150,27200,27200,27150,75
20230824,112300,1498597700,27200,27200,27200,27200,46
20230824,112200,1497346500,27200,27200,27200,27200,37
20230824,112100,1496340100,27150,27150,27150,27150,433
20230824,112000,1484584150,27200,27200,27200,27200,200
20230824,111900,1479144150,27200,27200,27200,27200,2
20230824,111800,1479089750,27250,27250,27250,27250,5
20230824,111700,1478953500,27250,27250,27250,27250,1
20230824,111600,1478926250,27200,27200,27200,27200,0
20230824,111500,1478926250,27200,27200,27200,27200,300
20230824,111400,1470766250,27200,27200,27200,27200,598
20230824,111300,1454500650,27250,27150,27250,27150,30
20230824,111200,1453686050,27200,27200,27200,27200,300
20230824,111100,1445526050,27200,27200,27200,27200,182
20230824,111000,1440575650,27200,27100,27200,27100,200
20230824,110900,1435154650,27100,27100,27100,27100,0
20230824,110800,1435154650,27100,27100,27150,27100,240
20230824,110700,1428650550,27100,27100,27100,27100,110
20230824,110600,1425669550,27100,27250,27250,27100,132
20230824,110500,1422091850,27200,27200,27200,27200,39
20230824,110400,1421031050,27200,27200,27200,27200,22
20230824,110300,1420432650,27200,27200,27200,27200,0
20230824,110200,1420432650,27200,27200,27250,27200,51
20230824,110100,1419045400,27200,27200,27200,27200,94
20230824,110000,1416488600,27200,27200,27200,27200,0
20230824,105900,1416488600,27200,27200,27200,27200,12
20230824,105800,1416162200,27200,27200,27200,27200,0
20230824,105700,1416162200,27200,27250,27250,27200,19
20230824,105600,1415645200,27250,27250,27250,27250,100
20230824,105500,1412920200,27050,27050,27050,27050,0
20230824,105400,1412920200,27050,27050,27050,27050,0
20230824,105300,1412920200,27050,27050,27050,27050,0
20230824,105200,1412920200,27050,27150,27150,27050,50
20230824,105100,1411564700,27100,27150,27150,27100,304
20230824,105000,1403325000,27200,27200,27200,27200,36
20230824,104900,1402345800,27200,27200,27200,27200,2
20230824,104800,1402291400,27200,27200,27200,27200,0
20230824,104700,1402291400,27200,27200,27200,27200,10
20230824,104600,1402019400,27200,27200,27200,27200,736
20230824,104500,1382000200,27200,27150,27200,27100,1123
20230824,104400,1351460500,27150,27150,27150,27150,203
20230824,104300,1345949050,27200,27200,27200,27150,134
20230824,104200,1342306600,27200,27200,27200,27200,11
20230824,104100,1342007400,27200,27200,27200,27200,31
20230824,104000,1341164200,27200,27200,27200,27200,40
20230824,103900,1340076200,27200,27200,27200,27200,1
20230824,103800,1340049000,27200,27200,27200,27200,45
20230824,103700,1338825000,27200,27100,27200,27100,41
20230824,103600,1337711650,27050,27050,27050,27050,0
20230824,103500,1337711650,27050,27050,27050,27050,2
20230824,103400,1337657550,27050,27050,27050,27050,30
20230824,103300,1336846050,27050,27100,27100,27050,1050
20230824,103200,1308439100,27100,27100,27100,27100,0
20230824,103100,1308439100,27100,27150,27150,27100,55
20230824,103000,1306948450,27100,27150,27150,27100,10
20230824,102900,1306677050,27200,27150,27200,27150,8
20230824,102800,1306459800,27100,27100,27100,27100,1
20230824,102700,1306432700,27100,27100,27100,27050,204
20230824,102600,1300905000,27100,27100,27100,27100,11
20230824,102500,1300606900,27100,27100,27100,27100,176
20230824,102400,1295837300,27100,27100,27100,27100,21
20230824,102300,1295268200,27100,27100,27100,27050,1024
20230824,102200,1267532800,27100,27100,27100,27050,4
20230824,102100,1267424450,27050,27100,27100,27050,313
20230824,102000,1258957350,27100,27200,27200,27050,2637
20230824,101900,1187396400,27250,27250,27300,27250,68
20230824,101800,1185543350,27250,27250,27250,27250,134
20230824,101700,1181891850,27300,27250,27300,27250,74
20230824,101600,1179875300,27300,27300,27300,27300,0
20230824,101500,1179875300,27300,27300,27300,27300,307
20230824,101400,1171494200,27250,27350,27350,27250,341
20230824,101300,1162175000,27400,27400,27400,27400,5
20230824,101200,1162038000,27450,27400,27450,27400,626
20230824,101100,1144854750,27450,27350,27450,27300,473
20230824,101000,1131911250,27300,27300,27300,27300,50
20230824,100900,1130546250,27250,27300,27300,27250,11
20230824,100800,1130246400,27250,27250,27250,27250,3
20230824,100700,1130164650,27250,27250,27250,27250,292
20230824,100600,1122207650,27250,27250,27250,27250,162
20230824,100500,1117793150,27250,27250,27250,27250,42
20230824,100400,1116648650,27250,27300,27300,27250,785
20230824,100300,1095243150,27300,27300,27350,27300,1820
20230824,100200,1045557100,27350,27400,27400,27350,27
20230824,100100,1044818550,27400,27400,27400,27400,150
20230824,100000,1040708550,27400,27400,27400,27400,53
20230824,095900,1039256350,27400,27350,27400,27350,724
20230824,095800,1019439300,27300,27300,27300,27250,31
20230824,095700,1018593650,27300,27350,27400,27300,296
20230824,095600,1010506150,27350,27350,27400,27350,148
20230824,095500,1006458300,27400,27400,27400,27350,128
20230824,095400,1002957400,27400,27350,27400,27350,91
20230824,095300,1000464500,27400,27400,27400,27350,502
20230824,095200,986732200,27350,27400,27400,27350,34
20230824,095100,985802250,27400,27400,27450,27400,518
20230824,095000,971608950,27450,27450,27450,27400,55
20230824,094900,970101700,27400,27450,27500,27400,189
20230824,094800,964911900,27500,27450,27550,27400,819
20230824,094700,942454150,27450,27500,27550,27450,478
20230824,094600,929329900,27550,27550,27600,27500,958
20230824,094500,902938400,27550,27450,27550,27450,8111
20230824,094400,679829500,27400,27450,27450,27400,266
20230824,094300,672535200,27400,27350,27400,27350,1596
20230824,094200,628805200,27350,27300,27350,27300,664
20230824,094100,610645650,27350,27300,27350,27250,229
20230824,094000,604390000,27300,27300,27300,27250,741
20230824,093900,584164900,27200,27250,27300,27200,287
20230824,093800,576344200,27250,27250,27250,27200,84
20230824,093700,574055300,27250,27250,27250,27200,369
20230824,093600,564005400,27200,27200,27200,27150,278
20230824,093500,556444000,27150,27200,27200,27150,171
20230824,093400,551795500,27150,27150,27150,27150,299
20230824,093300,543677650,27150,27150,27150,27100,63
20230824,093200,541968850,27150,27050,27150,27050,54
20230824,093100,540505400,27100,27150,27150,27100,640
20230824,093000,523161250,27150,27100,27150,27050,1287
20230824,092900,488272000,27100,27100,27100,27100,3
20230824,092800,488190700,27100,27050,27100,27050,261
20230824,092700,481130000,27050,27100,27100,27050,330
20230824,092600,472201500,27100,27100,27100,27100,1
20230824,092500,472174400,27100,27050,27100,27050,176
20230824,092400,467412850,27100,27100,27100,27050,202
20230824,092300,461948650,27000,27000,27100,27000,514
20230824,092200,448060300,27000,26900,27000,26900,763
20230824,092100,427522100,26900,26950,27000,26900,641
20230824,092000,410267000,27000,27000,27000,27000,29
20230824,091900,409484000,27000,27000,27000,27000,204
20230824,091800,403976000,27000,27050,27050,27000,339
20230824,091700,394812200,27000,26900,27000,26900,280
20230824,091600,387252500,26850,26900,27000,26850,1192
20230824,091500,355187750,26900,27000,27000,26900,360
20230824,091400,345500600,27000,27050,27050,27000,90
20230824,091300,343070450,27050,26950,27050,26950,319
20230824,091200,334462600,26950,26950,27000,26900,230
20230824,091100,328260100,27000,26900,27050,26900,2924
20230824,091000,249393600,26900,26800,26900,26800,2611
20230824,090900,179188050,26750,26800,26850,26750,268
20230824,090800,171993350,26850,26800,26850,26700,640
20230824,090700,154828650,26800,26650,26800,26650,927
20230824,090600,130041600,26600,26600,26650,26600,289
20230824,090500,122348050,26500,26600,26600,26500,910
20230824,090400,98152550,26650,26600,26650,26600,247
20230824,090300,91580100,26450,26500,26600,26300,1341
20230824,090200,56074800,26550,26550,26600,26500,1166
20230824,090100,25113850,26500,26550,26600,26500,124
20230824,090000,21821700,26550,26300,26550,26300,828