KissMeData/033270/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,190600,1603870750,26900,26900,26900,26900,965
20230825,190500,1603870750,26900,26900,26900,26900,0
20230825,190400,1603870750,26900,26900,26900,26900,0
20230825,190300,1603870750,26900,26900,26900,26900,0
20230825,190200,1603870750,26900,26900,26900,26900,0
20230825,190100,1603870750,26900,26900,26900,26900,0
20230825,190000,1603870750,26900,26900,26900,26900,0
20230825,185900,1603870750,26900,26900,26900,26900,0
20230825,185800,1603870750,26900,26900,26900,26900,0
20230825,185700,1603870750,26900,26900,26900,26900,0
20230825,185600,1603870750,26900,26900,26900,26900,0
20230825,185500,1603870750,26900,26900,26900,26900,0
20230825,185400,1603870750,26900,26900,26900,26900,0
20230825,185300,1603870750,26900,26900,26900,26900,0
20230825,185200,1603870750,26900,26900,26900,26900,0
20230825,185100,1603870750,26900,26900,26900,26900,0
20230825,185000,1603870750,26900,26900,26900,26900,0
20230825,184900,1603870750,26900,26900,26900,26900,0
20230825,184800,1603870750,26900,26900,26900,26900,0
20230825,184700,1603870750,26900,26900,26900,26900,0
20230825,184600,1603870750,26900,26900,26900,26900,0
20230825,184500,1603870750,26900,26900,26900,26900,0
20230825,184400,1603870750,26900,26900,26900,26900,0
20230825,184300,1603870750,26900,26900,26900,26900,0
20230825,184200,1603870750,26900,26900,26900,26900,0
20230825,184100,1603870750,26900,26900,26900,26900,0
20230825,184000,1603870750,26900,26900,26900,26900,0
20230825,183900,1603870750,26900,26900,26900,26900,0
20230825,183800,1603870750,26900,26900,26900,26900,0
20230825,183700,1603870750,26900,26900,26900,26900,0
20230825,183600,1603870750,26900,26900,26900,26900,965
20230825,183500,1603870750,26900,26900,26900,26900,0
20230825,183400,1603870750,26900,26900,26900,26900,0
20230825,183300,1603870750,26900,26900,26900,26900,0
20230825,183200,1603870750,26900,26900,26900,26900,0
20230825,183100,1603870750,26900,26900,26900,26900,0
20230825,183000,1603870750,26900,26900,26900,26900,0
20230825,182900,1603870750,26900,26900,26900,26900,0
20230825,182800,1603870750,26900,26900,26900,26900,0
20230825,182700,1603870750,26900,26900,26900,26900,0
20230825,182600,1603870750,26900,26900,26900,26900,0
20230825,182500,1603870750,26900,26900,26900,26900,0
20230825,182400,1603870750,26900,26900,26900,26900,0
20230825,182300,1603870750,26900,26900,26900,26900,0
20230825,182200,1603870750,26900,26900,26900,26900,0
20230825,182100,1603870750,26900,26900,26900,26900,0
20230825,182000,1603870750,26900,26900,26900,26900,0
20230825,181900,1603870750,26900,26900,26900,26900,0
20230825,181800,1603870750,26900,26900,26900,26900,0
20230825,181700,1603870750,26900,26900,26900,26900,0
20230825,181600,1603870750,26900,26900,26900,26900,0
20230825,181500,1603870750,26900,26900,26900,26900,0
20230825,181400,1603870750,26900,26900,26900,26900,0
20230825,181300,1603870750,26900,26900,26900,26900,0
20230825,181200,1603870750,26900,26900,26900,26900,0
20230825,181100,1603870750,26900,26900,26900,26900,0
20230825,181000,1603870750,26900,26900,26900,26900,0
20230825,180900,1603870750,26900,26900,26900,26900,0
20230825,180800,1603870750,26900,26900,26900,26900,0
20230825,180700,1603870750,26900,26900,26900,26900,0
20230825,180600,1603870750,26900,26900,26900,26900,965
20230825,180500,1603870750,26900,26900,26900,26900,0
20230825,180400,1603870750,26900,26900,26900,26900,0
20230825,180300,1603870750,26900,26900,26900,26900,0
20230825,180200,1603870750,26900,26900,26900,26900,0
20230825,180100,1603870750,26900,26900,26900,26900,0
20230825,180000,1603870750,26900,26900,26900,26900,0
20230825,175900,1603870750,26900,26900,26900,26900,0
20230825,175800,1603870750,26900,26900,26900,26900,0
20230825,175700,1603870750,26900,26900,26900,26900,0
20230825,175600,1603870750,26900,26900,26900,26900,0
20230825,175500,1603870750,26900,26900,26900,26900,0
20230825,175400,1603870750,26900,26900,26900,26900,0
20230825,175300,1603870750,26900,26900,26900,26900,0
20230825,175200,1603870750,26900,26900,26900,26900,0
20230825,175100,1603870750,26900,26900,26900,26900,0
20230825,175000,1603870750,26900,26900,26900,26900,0
20230825,174900,1603870750,26900,26900,26900,26900,0
20230825,174800,1603870750,26900,26900,26900,26900,0
20230825,174700,1603870750,26900,26900,26900,26900,0
20230825,174600,1603870750,26900,26900,26900,26900,0
20230825,174500,1603870750,26900,26900,26900,26900,0
20230825,174400,1603870750,26900,26900,26900,26900,0
20230825,174300,1603870750,26900,26900,26900,26900,0
20230825,174200,1603870750,26900,26900,26900,26900,0
20230825,174100,1603870750,26900,26900,26900,26900,0
20230825,174000,1603870750,26900,26900,26900,26900,0
20230825,173900,1603870750,26900,26900,26900,26900,0
20230825,173800,1603870750,26900,26900,26900,26900,0
20230825,173700,1603870750,26900,26900,26900,26900,0
20230825,173600,1603870750,26900,26900,26900,26900,965
20230825,173500,1603870750,26900,26900,26900,26900,0
20230825,173400,1603870750,26900,26900,26900,26900,0
20230825,173300,1603870750,26900,26900,26900,26900,0
20230825,173200,1603870750,26900,26900,26900,26900,0
20230825,173100,1603870750,26900,26900,26900,26900,0
20230825,173000,1603870750,26900,26900,26900,26900,0
20230825,172900,1603870750,26900,26900,26900,26900,0
20230825,172800,1603870750,26900,26900,26900,26900,0
20230825,172700,1603870750,26900,26900,26900,26900,0
20230825,172600,1603870750,26900,26900,26900,26900,0
20230825,172500,1603870750,26900,26900,26900,26900,0
20230825,172400,1603870750,26900,26900,26900,26900,0
20230825,172300,1603870750,26900,26900,26900,26900,0
20230825,172200,1603870750,26900,26900,26900,26900,0
20230825,172100,1603870750,26900,26900,26900,26900,0
20230825,172000,1603870750,26900,26900,26900,26900,0
20230825,171900,1603870750,26900,26900,26900,26900,0
20230825,171800,1603870750,26900,26900,26900,26900,0
20230825,171700,1603870750,26900,26900,26900,26900,0
20230825,171600,1603870750,26900,26900,26900,26900,0
20230825,171500,1603870750,26900,26900,26900,26900,0
20230825,171400,1603870750,26900,26900,26900,26900,0
20230825,171300,1603870750,26900,26900,26900,26900,0
20230825,171200,1603870750,26900,26900,26900,26900,0
20230825,171100,1603870750,26900,26900,26900,26900,0
20230825,171000,1603870750,26900,26900,26900,26900,0
20230825,170900,1603870750,26900,26900,26900,26900,0
20230825,170800,1603870750,26900,26900,26900,26900,0
20230825,170700,1603870750,26900,26900,26900,26900,0
20230825,170600,1603870750,26900,26900,26900,26900,965
20230825,170500,1603870750,26900,26900,26900,26900,0
20230825,170400,1603870750,26900,26900,26900,26900,0
20230825,170300,1603870750,26900,26900,26900,26900,0
20230825,170200,1603870750,26900,26900,26900,26900,0
20230825,170100,1603870750,26900,26900,26900,26900,0
20230825,170000,1603870750,26900,26900,26900,26900,0
20230825,165900,1603870750,26900,26900,26900,26900,0
20230825,165800,1603870750,26900,26900,26900,26900,0
20230825,165700,1603870750,26900,26900,26900,26900,0
20230825,165600,1603870750,26900,26900,26900,26900,0
20230825,165500,1603870750,26900,26900,26900,26900,0
20230825,165400,1603870750,26900,26900,26900,26900,0
20230825,165300,1603870750,26900,26900,26900,26900,0
20230825,165200,1603870750,26900,26900,26900,26900,0
20230825,165100,1603870750,26900,26900,26900,26900,0
20230825,165000,1603870750,26900,26900,26900,26900,0
20230825,164900,1603870750,26900,26900,26900,26900,0
20230825,164800,1603870750,26900,26900,26900,26900,0
20230825,164700,1603870750,26900,26900,26900,26900,0
20230825,164600,1603870750,26900,26900,26900,26900,0
20230825,164500,1603870750,26900,26900,26900,26900,0
20230825,164400,1603870750,26900,26900,26900,26900,0
20230825,164300,1603870750,26900,26900,26900,26900,0
20230825,164200,1603870750,26900,26900,26900,26900,0
20230825,164100,1603870750,26900,26900,26900,26900,0
20230825,164000,1603870750,26900,26900,26900,26900,0
20230825,163900,1603870750,26900,26900,26900,26900,0
20230825,163800,1603870750,26900,26900,26900,26900,0
20230825,163700,1603870750,26900,26900,26900,26900,0
20230825,163600,1603870750,26900,26900,26900,26900,965
20230825,163500,1603870750,26900,26900,26900,26900,0
20230825,163400,1603870750,26900,26900,26900,26900,0
20230825,163300,1603870750,26900,26900,26900,26900,0
20230825,163200,1603870750,26900,26900,26900,26900,0
20230825,163100,1603870750,26900,26900,26900,26900,0
20230825,163000,1603870750,26900,26900,26900,26900,0
20230825,162900,1603870750,26900,26900,26900,26900,0
20230825,162800,1603870750,26900,26900,26900,26900,0
20230825,162700,1603870750,26900,26900,26900,26900,0
20230825,162600,1603870750,26900,26900,26900,26900,0
20230825,162500,1603870750,26900,26900,26900,26900,0
20230825,162400,1603870750,26900,26900,26900,26900,0
20230825,162300,1603870750,26900,26900,26900,26900,0
20230825,162200,1603870750,26900,26900,26900,26900,0
20230825,162100,1603870750,26900,26900,26900,26900,0
20230825,162000,1603870750,26900,26900,26900,26900,0
20230825,161900,1603870750,26900,26900,26900,26900,0
20230825,161800,1603870750,26900,26900,26900,26900,0
20230825,161700,1603870750,26900,26900,26900,26900,0
20230825,161600,1603870750,26900,26900,26900,26900,0
20230825,161500,1603870750,26900,26900,26900,26900,0
20230825,161400,1603870750,26900,26900,26900,26900,0
20230825,161300,1603870750,26900,26900,26900,26900,0
20230825,161200,1603870750,26900,26900,26900,26900,0
20230825,161100,1603870750,26900,26900,26900,26900,0
20230825,161000,1603870750,26900,26900,26900,26900,0
20230825,160900,1603870750,26900,26900,26900,26900,0
20230825,160800,1603870750,26900,26900,26900,26900,0
20230825,160700,1603870750,26900,26900,26900,26900,0
20230825,160600,1603870750,26900,26900,26900,26900,965
20230825,160500,1603870750,26900,26900,26900,26900,0
20230825,160400,1603870750,26900,26900,26900,26900,0
20230825,160300,1603870750,26900,26900,26900,26900,0
20230825,160200,1603870750,26900,26900,26900,26900,0
20230825,160100,1603870750,26900,26900,26900,26900,0
20230825,160000,1603870750,26900,26900,26900,26900,0
20230825,155900,1603870750,26900,26900,26900,26900,0
20230825,155800,1603870750,26900,26900,26900,26900,0
20230825,155700,1603870750,26900,26900,26900,26900,0
20230825,155600,1603870750,26900,26900,26900,26900,0
20230825,155500,1603870750,26900,26900,26900,26900,0
20230825,155400,1603870750,26900,26900,26900,26900,0
20230825,155300,1603870750,26900,26900,26900,26900,0
20230825,155200,1603870750,26900,26900,26900,26900,0
20230825,155100,1603870750,26900,26900,26900,26900,0
20230825,155000,1603870750,26900,26900,26900,26900,0
20230825,154900,1603870750,26900,26900,26900,26900,0
20230825,154800,1603870750,26900,26900,26900,26900,0
20230825,154700,1603870750,26900,26900,26900,26900,0
20230825,154600,1603870750,26900,26900,26900,26900,0
20230825,154500,1603870750,26900,26900,26900,26900,0
20230825,154400,1603870750,26900,26900,26900,26900,0
20230825,154300,1603870750,26900,26900,26900,26900,0
20230825,154200,1603870750,26900,26900,26900,26900,0
20230825,154100,1603870750,26900,26900,26900,26900,0
20230825,154000,1603870750,26900,26900,26900,26900,0
20230825,153900,1603870750,26900,26900,26900,26900,0
20230825,153800,1603870750,26900,26900,26900,26900,0
20230825,153700,1603870750,26900,26900,26900,26900,0
20230825,153600,1603870750,26900,26900,26900,26900,965
20230825,153500,1603870750,26900,26900,26900,26900,0
20230825,153400,1603870750,26900,26900,26900,26900,0
20230825,153300,1603870750,26900,26900,26900,26900,0
20230825,153200,1603870750,26900,26900,26900,26900,0
20230825,153100,1603870750,26900,26900,26900,26900,0
20230825,153000,1603870750,26900,26900,26900,26900,965
20230825,152900,1577912250,27100,27100,27100,27100,0
20230825,152800,1577912250,27100,27100,27100,27100,0
20230825,152700,1577912250,27100,27100,27100,27100,0
20230825,152600,1577912250,27100,27100,27100,27100,0
20230825,152500,1577912250,27100,27100,27100,27100,0
20230825,152400,1577912250,27100,27100,27100,27100,0
20230825,152300,1577912250,27100,27100,27100,27100,0
20230825,152200,1577912250,27100,27100,27100,27100,0
20230825,152100,1577912250,27100,27100,27100,27100,0
20230825,152000,1577912250,27100,27100,27100,27100,0
20230825,151900,1577912250,27100,26950,27100,26950,1070
20230825,151800,1549021450,26900,26900,27000,26900,206
20230825,151700,1543470850,26900,26900,26900,26900,24
20230825,151600,1542825250,26900,26900,26900,26850,555
20230825,151500,1527897100,26900,26900,27000,26850,64
20230825,151400,1526176900,27000,26900,27000,26900,1009
20230825,151300,1498934800,27000,26900,27000,26850,238
20230825,151200,1492533350,26900,26850,27000,26850,1050
20230825,151100,1464198650,26900,26850,26900,26850,207
20230825,151000,1458638300,26850,26850,26850,26850,25
20230825,150900,1457967050,26850,26950,26950,26850,379
20230825,150800,1447774350,26900,26900,27000,26900,59
20230825,150700,1446187150,27000,26900,27000,26900,325
20230825,150600,1437444250,26900,26900,27050,26900,81
20230825,150500,1435265050,27050,27050,27050,26900,28
20230825,150400,1434511350,27050,26900,27050,26900,50
20230825,150300,1433165750,27050,26950,27050,26900,28
20230825,150200,1432412250,27000,26950,27000,26900,26
20230825,150100,1431712650,27000,27000,27050,27000,177
20230825,150000,1426933600,27000,27000,27000,26900,61
20230825,145900,1425292500,26900,26900,27000,26900,155
20230825,145800,1421112700,27000,26900,27000,26900,27
20230825,145700,1420386300,26900,26950,26950,26900,50
20230825,145600,1419041250,26950,27000,27000,26950,25
20230825,145500,1418366800,27000,27000,27000,27000,100
20230825,145400,1415666800,27000,27000,27000,27000,51
20230825,145300,1414289800,26900,26900,26900,26900,35
20230825,145200,1413348300,26900,26900,26900,26900,24
20230825,145100,1412702700,27000,26950,27000,26950,4
20230825,145000,1412594800,26850,26900,26900,26850,72
20230825,144900,1410659750,26950,26950,26950,26950,103
20230825,144800,1407883900,26900,26850,26900,26850,54
20230825,144700,1406431350,27050,27050,27050,27050,0
20230825,144600,1406431350,27050,26950,27050,26800,1459
20230825,144500,1367246700,26900,26900,26900,26900,31
20230825,144400,1366412800,26850,27050,27050,26850,2325
20230825,144300,1303724350,27100,27100,27100,27100,0
20230825,144200,1303724350,27100,27000,27100,27000,31
20230825,144100,1302886250,27000,27000,27000,27000,27
20230825,144000,1302157250,27000,27000,27000,27000,23
20230825,143900,1301536250,27100,27050,27100,27000,583
20230825,143800,1285768900,27000,27100,27100,27000,734
20230825,143700,1265890500,27150,27150,27150,27150,0
20230825,143600,1265890500,27150,27100,27150,27100,110
20230825,143500,1262908600,27100,27100,27100,27100,1
20230825,143400,1262881500,27050,27050,27050,27050,2
20230825,143300,1262827400,27050,27050,27050,27050,60
20230825,143200,1261204400,27050,27050,27050,27050,120
20230825,143100,1257958400,27000,27000,27000,27000,282
20230825,143000,1250344400,27000,27000,27000,27000,0
20230825,142900,1250344400,27000,27000,27000,27000,29
20230825,142800,1249561400,27050,27050,27050,27050,0
20230825,142700,1249561400,27050,27050,27050,27050,1
20230825,142600,1249534350,27050,27050,27050,27000,748
20230825,142500,1229335550,27000,27000,27000,27000,35
20230825,142400,1228390550,27050,27050,27050,27050,16
20230825,142300,1227957750,27000,27050,27100,27000,512
20230825,142200,1214108850,27100,27100,27100,27100,1
20230825,142100,1214081750,27100,27100,27100,27100,118
20230825,142000,1210883950,27100,27100,27100,27100,62
20230825,141900,1209203750,27100,27050,27100,27000,197
20230825,141800,1203881650,27050,27050,27050,27050,94
20230825,141700,1201338950,27050,27050,27050,27050,216
20230825,141600,1195496150,27050,27050,27050,27050,34
20230825,141500,1194576450,27050,27050,27050,27050,120
20230825,141400,1191330450,27050,27050,27050,27000,635
20230825,141300,1174155700,27050,27050,27050,27050,40
20230825,141200,1173073700,27050,27050,27050,27050,0
20230825,141100,1173073700,27050,27050,27050,27050,0
20230825,141000,1173073700,27050,27050,27050,27050,0
20230825,140900,1173073700,27050,27050,27050,27050,0
20230825,140800,1173073700,27050,27050,27050,27050,173
20230825,140700,1168394050,27050,27050,27050,27050,0
20230825,140600,1168394050,27050,27050,27050,27050,1
20230825,140500,1168367000,27050,27050,27050,27050,67
20230825,140400,1166554650,27100,27100,27100,27100,0
20230825,140300,1166554650,27100,27100,27100,27100,21
20230825,140200,1165985550,27100,27050,27100,27050,148
20230825,140100,1161982100,27050,27050,27050,27050,0
20230825,140000,1161982100,27050,27100,27100,27050,13
20230825,135900,1161630400,27050,27050,27050,27050,5
20230825,135800,1161495150,27050,27050,27050,27050,0
20230825,135700,1161495150,27050,27050,27050,27050,0
20230825,135600,1161495150,27050,27050,27050,27050,37
20230825,135500,1160494300,27100,27100,27100,27100,9
20230825,135400,1160250400,27050,27050,27050,27050,68
20230825,135300,1158411000,27050,27050,27050,27050,35
20230825,135200,1157464250,27050,27050,27050,27050,0
20230825,135100,1157464250,27050,27100,27100,27050,31
20230825,135000,1156625650,27050,27100,27100,27050,4
20230825,134900,1156517400,27050,27050,27050,27050,30
20230825,134800,1155705900,27050,27100,27100,27050,306
20230825,134700,1147428450,27100,27100,27100,27100,94
20230825,134600,1144881050,27100,27050,27100,27050,133
20230825,134500,1141278650,27100,27100,27100,27100,0
20230825,134400,1141278650,27100,27100,27100,27100,51
20230825,134300,1139896550,27100,27150,27150,27100,519
20230825,134200,1125831600,27150,27150,27150,27150,30
20230825,134100,1125017100,27200,27200,27200,27200,0
20230825,134000,1125017100,27200,27200,27200,27200,1
20230825,133900,1124989900,27200,27200,27200,27200,0
20230825,133800,1124989900,27200,27200,27200,27200,0
20230825,133700,1124989900,27200,27200,27200,27200,1
20230825,133600,1124962700,27200,27200,27200,27200,1
20230825,133500,1124935500,27150,27150,27150,27150,12
20230825,133400,1124609700,27150,27150,27150,27150,143
20230825,133300,1120727250,27200,27150,27200,27150,50
20230825,133200,1119369250,27150,27150,27150,27150,469
20230825,133100,1106635900,27150,27150,27150,27150,0
20230825,133000,1106635900,27150,27150,27150,27150,501
20230825,132900,1093033750,27150,27200,27200,27150,15
20230825,132800,1092626000,27200,27200,27200,27200,9
20230825,132700,1092381200,27200,27200,27200,27200,0
20230825,132600,1092381200,27200,27200,27200,27200,4
20230825,132500,1092272400,27200,27200,27200,27200,0
20230825,132400,1092272400,27200,27200,27200,27200,128
20230825,132300,1088790800,27200,27200,27200,27200,22
20230825,132200,1088192400,27150,27150,27150,27150,0
20230825,132100,1088192400,27150,27150,27150,27150,2
20230825,132000,1088138100,27200,27200,27200,27200,0
20230825,131900,1088138100,27200,27200,27200,27200,0
20230825,131800,1088138100,27200,27200,27200,27200,4
20230825,131700,1088029300,27150,27150,27150,27150,12
20230825,131600,1087703500,27150,27150,27150,27150,5
20230825,131500,1087567750,27200,27200,27200,27200,1
20230825,131400,1087540550,27200,27200,27200,27200,0
20230825,131300,1087540550,27200,27200,27200,27200,0
20230825,131200,1087540550,27200,27200,27200,27200,0
20230825,131100,1087540550,27200,27200,27200,27200,100
20230825,131000,1084820550,27200,27200,27200,27200,177
20230825,130900,1080006150,27200,27200,27200,27200,3
20230825,130800,1079924550,27200,27200,27200,27200,0
20230825,130700,1079924550,27200,27150,27200,27150,13
20230825,130600,1079571550,27150,27100,27150,27100,485
20230825,130500,1066418800,27150,27150,27150,27150,34
20230825,130400,1065495700,27150,27150,27150,27150,631
20230825,130300,1048364050,27150,27150,27150,27150,40
20230825,130200,1047278050,27200,27200,27200,27200,50
20230825,130100,1045918050,27200,27200,27200,27200,10
20230825,130000,1045646050,27200,27200,27200,27200,3
20230825,125900,1045564450,27200,27200,27200,27200,1
20230825,125800,1045537250,27200,27200,27200,27200,112
20230825,125700,1042490850,27200,27200,27200,27200,34
20230825,125600,1041566050,27200,27200,27200,27200,89
20230825,125500,1039145250,27200,27200,27200,27200,0
20230825,125400,1039145250,27200,27200,27200,27200,0
20230825,125300,1039145250,27200,27200,27200,27200,10
20230825,125200,1038873250,27300,27300,27300,27300,10
20230825,125100,1038600250,27200,27200,27200,27200,81
20230825,125000,1036397050,27200,27200,27200,27200,0
20230825,124900,1036397050,27200,27200,27200,27200,2
20230825,124800,1036342650,27200,27250,27250,27200,1491
20230825,124700,995787400,27250,27250,27250,27250,23
20230825,124600,995160650,27250,27250,27250,27250,214
20230825,124500,989329150,27250,27250,27250,27250,0
20230825,124400,989329150,27250,27250,27250,27250,0
20230825,124300,989329150,27250,27250,27250,27250,0
20230825,124200,989329150,27250,27250,27250,27250,0
20230825,124100,989329150,27250,27250,27250,27250,56
20230825,124000,987803150,27250,27250,27250,27250,0
20230825,123900,987803150,27250,27250,27250,27250,0
20230825,123800,987803150,27250,27250,27250,27250,0
20230825,123700,987803150,27250,27250,27250,27250,0
20230825,123600,987803150,27250,27250,27250,27250,10
20230825,123500,987530650,27250,27250,27250,27250,29
20230825,123400,986740400,27250,27250,27250,27250,4
20230825,123300,986631400,27250,27250,27250,27250,0
20230825,123200,986631400,27250,27250,27250,27250,0
20230825,123100,986631400,27250,27250,27250,27250,0
20230825,123000,986631400,27250,27300,27300,27250,1014
20230825,122900,958995500,27300,27300,27300,27300,0
20230825,122800,958995500,27300,27250,27300,27250,11
20230825,122700,958695350,27250,27250,27250,27250,250
20230825,122600,951882850,27300,27300,27300,27300,0
20230825,122500,951882850,27300,27300,27300,27300,43
20230825,122400,950708950,27300,27300,27300,27300,21
20230825,122300,950135650,27300,27300,27300,27300,8
20230825,122200,949917250,27300,27350,27350,27300,1314
20230825,122100,914045000,27300,27300,27300,27300,18
20230825,122000,913553600,27350,27350,27350,27350,63
20230825,121900,911830550,27400,27350,27400,27350,6
20230825,121800,911666350,27400,27400,27400,27400,109
20230825,121700,908679750,27350,27350,27350,27350,3
20230825,121600,908597700,27300,27350,27350,27300,150
20230825,121500,904500200,27350,27350,27350,27350,10
20230825,121400,904226700,27350,27350,27350,27350,0
20230825,121300,904226700,27350,27350,27350,27350,0
20230825,121200,904226700,27350,27350,27350,27350,0
20230825,121100,904226700,27350,27400,27400,27350,2
20230825,121000,904171950,27350,27300,27350,27300,52
20230825,120900,902752250,27300,27300,27300,27300,102
20230825,120800,899967650,27400,27400,27400,27400,0
20230825,120700,899967650,27400,27400,27400,27400,0
20230825,120600,899967650,27400,27400,27400,27400,1
20230825,120500,899940250,27450,27400,27450,27400,270
20230825,120400,892540600,27400,27400,27400,27400,0
20230825,120300,892540600,27400,27400,27400,27400,0
20230825,120200,892540600,27400,27300,27400,27300,600
20230825,120100,876109450,27300,27300,27300,27300,2
20230825,120000,876054850,27300,27300,27300,27300,5
20230825,115900,875918350,27300,27300,27300,27300,4
20230825,115800,875809150,27300,27300,27300,27300,0
20230825,115700,875809150,27300,27300,27300,27300,0
20230825,115600,875809150,27300,27300,27300,27300,1
20230825,115500,875781850,27250,27200,27250,27200,4
20230825,115400,875672900,27300,27300,27300,27300,7
20230825,115300,875481800,27300,27300,27300,27300,73
20230825,115200,873488900,27200,27200,27200,27200,0
20230825,115100,873488900,27200,27200,27200,27200,0
20230825,115000,873488900,27200,27200,27200,27200,0
20230825,114900,873488900,27200,27200,27200,27200,0
20230825,114800,873488900,27200,27200,27200,27200,0
20230825,114700,873488900,27200,27200,27200,27200,0
20230825,114600,873488900,27200,27200,27200,27200,15
20230825,114500,873080900,27200,27200,27200,27200,0
20230825,114400,873080900,27200,27200,27200,27200,0
20230825,114300,873080900,27200,27200,27200,27200,7
20230825,114200,872890500,27200,27200,27200,27200,7
20230825,114100,872700100,27300,27200,27300,27200,17
20230825,114000,872237500,27200,27200,27200,27200,60
20230825,113900,870605500,27200,27200,27200,27200,0
20230825,113800,870605500,27200,27200,27200,27200,0
20230825,113700,870605500,27200,27200,27200,27200,0
20230825,113600,870605500,27200,27250,27250,27200,20
20230825,113500,870060550,27250,27300,27300,27250,42
20230825,113400,868914050,27200,27200,27200,27200,1
20230825,113300,868886850,27200,27200,27200,27200,0
20230825,113200,868886850,27200,27200,27200,27200,0
20230825,113100,868886850,27200,27250,27250,27200,400
20230825,113000,857991100,27250,27250,27250,27250,0
20230825,112900,857991100,27250,27250,27250,27250,20
20230825,112800,857446100,27350,27350,27350,27350,0
20230825,112700,857446100,27350,27350,27350,27350,10
20230825,112600,857172600,27350,27350,27350,27350,0
20230825,112500,857172600,27350,27350,27350,27350,0
20230825,112400,857172600,27350,27350,27350,27350,4
20230825,112300,857063200,27350,27200,27350,27200,57
20230825,112200,855504450,27300,27300,27300,27300,43
20230825,112100,854330550,27300,27300,27300,27300,1
20230825,112000,854303250,27150,27150,27150,27150,0
20230825,111900,854303250,27150,27150,27150,27150,0
20230825,111800,854303250,27150,27200,27200,27150,2041
20230825,111700,798834050,27200,27300,27300,27200,875
20230825,111600,774990450,27250,27250,27250,27250,0
20230825,111500,774990450,27250,27300,27300,27250,322
20230825,111400,766200400,27400,27400,27400,27400,0
20230825,111300,766200400,27400,27400,27400,27400,3
20230825,111200,766118200,27400,27400,27400,27400,1
20230825,111100,766090800,27400,27400,27400,27400,12
20230825,111000,765762000,27300,27350,27350,27300,314
20230825,110900,757187500,27400,27400,27400,27400,0
20230825,110800,757187500,27400,27400,27400,27400,0
20230825,110700,757187500,27400,27400,27400,27400,0
20230825,110600,757187500,27400,27400,27400,27400,0
20230825,110500,757187500,27400,27400,27400,27400,1
20230825,110400,757160100,27350,27350,27350,27350,18
20230825,110300,756667800,27350,27350,27350,27350,0
20230825,110200,756667800,27350,27350,27350,27350,0
20230825,110100,756667800,27350,27350,27350,27350,0
20230825,110000,756667800,27350,27350,27350,27350,0
20230825,105900,756667800,27350,27350,27350,27350,0
20230825,105800,756667800,27350,27350,27350,27350,0
20230825,105700,756667800,27350,27350,27350,27350,2
20230825,105600,756613100,27350,27350,27350,27350,1
20230825,105500,756585750,27400,27400,27400,27400,0
20230825,105400,756585750,27400,27400,27400,27400,0
20230825,105300,756585750,27400,27400,27400,27400,0
20230825,105200,756585750,27400,27400,27400,27400,0
20230825,105100,756585750,27400,27400,27400,27400,37
20230825,105000,755571950,27250,27250,27250,27250,0
20230825,104900,755571950,27250,27300,27300,27250,121
20230825,104800,752274650,27300,27300,27300,27300,1
20230825,104700,752247350,27300,27350,27350,27300,657
20230825,104600,734311050,27350,27350,27350,27350,1
20230825,104500,734283700,27350,27350,27350,27350,218
20230825,104400,728321400,27350,27350,27350,27350,154
20230825,104300,724109500,27400,27400,27400,27400,45
20230825,104200,722876500,27400,27400,27400,27400,50
20230825,104100,721506500,27400,27400,27400,27400,0
20230825,104000,721506500,27400,27400,27400,27400,826
20230825,103900,698874100,27450,27450,27450,27450,18
20230825,103800,698380000,27450,27450,27450,27450,18
20230825,103700,697885900,27450,27450,27450,27450,225
20230825,103600,691709650,27500,27550,27600,27500,317
20230825,103500,682991550,27500,27500,27500,27500,0
20230825,103400,682991550,27500,27600,27600,27500,11
20230825,103300,682688950,27600,27600,27600,27600,1
20230825,103200,682661350,27550,27550,27550,27550,0
20230825,103100,682661350,27550,27550,27550,27550,74
20230825,103000,680622650,27550,27550,27550,27550,0
20230825,102900,680622650,27550,27550,27550,27550,2
20230825,102800,680567550,27500,27500,27500,27500,134
20230825,102700,676882550,27500,27500,27500,27500,2
20230825,102600,676827550,27500,27500,27500,27500,8
20230825,102500,676607550,27500,27500,27500,27500,300
20230825,102400,668357550,27500,27500,27500,27500,0
20230825,102300,668357550,27500,27500,27500,27500,0
20230825,102200,668357550,27500,27450,27500,27450,72
20230825,102100,666378100,27400,27450,27450,27400,6
20230825,102000,666213650,27450,27450,27450,27450,1
20230825,101900,666186200,27400,27400,27400,27400,0
20230825,101800,666186200,27400,27400,27400,27400,0
20230825,101700,666186200,27400,27400,27400,27400,2
20230825,101600,666131400,27500,27500,27500,27500,36
20230825,101500,665141400,27500,27500,27500,27500,0
20230825,101400,665141400,27500,27500,27500,27500,0
20230825,101300,665141400,27500,27500,27500,27500,0
20230825,101200,665141400,27500,27450,27500,27450,132
20230825,101100,661511450,27500,27400,27500,27400,266
20230825,101000,654222950,27400,27400,27400,27400,2
20230825,100900,654168150,27400,27350,27400,27350,4
20230825,100800,654058650,27400,27400,27400,27400,0
20230825,100700,654058650,27400,27400,27400,27400,31
20230825,100600,653209250,27400,27400,27400,27400,19
20230825,100500,652688650,27450,27500,27500,27450,229
20230825,100400,646402500,27500,27500,27500,27500,2
20230825,100300,646347500,27450,27450,27450,27450,122
20230825,100200,642998600,27450,27450,27450,27450,14
20230825,100100,642614300,27400,27400,27400,27400,54
20230825,100000,641134700,27400,27400,27400,27400,0
20230825,095900,641134700,27400,27400,27400,27350,57
20230825,095800,639573050,27350,27350,27350,27350,15
20230825,095700,639162800,27350,27350,27350,27350,11
20230825,095600,638861950,27350,27350,27350,27350,126
20230825,095500,635415850,27350,27350,27350,27350,0
20230825,095400,635415850,27350,27350,27350,27350,1
20230825,095300,635388500,27300,27300,27300,27300,0
20230825,095200,635388500,27300,27300,27300,27300,0
20230825,095100,635388500,27300,27300,27300,27300,1
20230825,095000,635361200,27350,27350,27350,27350,0
20230825,094900,635361200,27350,27350,27350,27350,0
20230825,094800,635361200,27350,27300,27350,27300,3
20230825,094700,635279250,27400,27400,27400,27400,0
20230825,094600,635279250,27400,27400,27400,27400,3
20230825,094500,635197050,27300,27300,27300,27300,10
20230825,094400,634924050,27350,27350,27350,27350,1
20230825,094300,634896700,27400,27350,27400,27350,3
20230825,094200,634814550,27400,27400,27400,27400,0
20230825,094100,634814550,27400,27400,27400,27400,15
20230825,094000,634403550,27400,27400,27400,27400,1
20230825,093900,634376150,27450,27450,27450,27450,1
20230825,093800,634348700,27400,27150,27400,27150,1646
20230825,093700,589412950,27000,27250,27300,27000,1479
20230825,093600,549400800,27250,27250,27250,27250,1
20230825,093500,549373550,27200,27200,27250,27150,154
20230825,093400,545189700,27000,27350,27350,27000,1398
20230825,093300,507327750,27300,27300,27300,27300,6
20230825,093200,507163950,27100,27250,27300,27100,1019
20230825,093100,479515250,27350,27250,27350,27200,47
20230825,093000,478235100,27200,27350,27400,27200,608
20230825,092900,461667900,27350,27350,27400,27350,259
20230825,092800,454583250,27400,27500,27550,27400,573
20230825,092700,438868500,27550,27550,27550,27550,1
20230825,092600,438840950,27600,27550,27600,27500,106
20230825,092500,435920850,27550,27450,27550,27450,558
20230825,092400,420603650,27450,27400,27450,27350,461
20230825,092300,407956000,27350,27400,27450,27350,93
20230825,092200,405409800,27400,27500,27500,27400,530
20230825,092100,390842500,27550,27600,27600,27550,7
20230825,092000,390649600,27600,27550,27600,27550,11
20230825,091900,390346500,27600,27600,27600,27600,211
20230825,091800,384522900,27650,27650,27650,27600,5
20230825,091700,384384800,27600,27650,27650,27600,7
20230825,091600,384191400,27600,27550,27600,27450,71
20230825,091500,382239200,27550,27500,27550,27400,258
20230825,091400,375161450,27400,27400,27500,27400,660
20230825,091300,357077150,27400,27400,27450,27400,238
20230825,091200,350555700,27400,27550,27550,27400,461
20230825,091100,337873600,27600,27600,27600,27600,134
20230825,091000,334175200,27600,27650,27650,27600,176
20230825,090900,329316600,27700,27700,27750,27650,764
20230825,090800,308169600,27700,27800,27800,27700,207
20230825,090700,302431550,27800,27800,27800,27750,757
20230825,090600,281397300,27800,27700,27850,27700,1941
20230825,090500,227434500,27850,27750,27850,27750,1960
20230825,090400,172949650,27750,27650,27800,27600,3031
20230825,090300,89061250,27650,27550,27650,27550,226
20230825,090200,82820500,27550,27350,27550,27350,188
20230825,090100,77664100,27250,27350,27350,27150,2392
20230825,090000,12604850,27350,27150,27350,27150,464