KissMeData/033270/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,190700,3536229350,27750,27750,27750,27750,2506
20230817,190600,3536229350,27750,27750,27750,27750,0
20230817,190500,3536229350,27750,27750,27750,27750,0
20230817,190400,3536229350,27750,27750,27750,27750,0
20230817,190300,3536229350,27750,27750,27750,27750,0
20230817,190200,3536229350,27750,27750,27750,27750,0
20230817,190100,3536229350,27750,27750,27750,27750,0
20230817,190000,3536229350,27750,27750,27750,27750,0
20230817,185900,3536229350,27750,27750,27750,27750,0
20230817,185800,3536229350,27750,27750,27750,27750,0
20230817,185700,3536229350,27750,27750,27750,27750,0
20230817,185600,3536229350,27750,27750,27750,27750,0
20230817,185500,3536229350,27750,27750,27750,27750,0
20230817,185400,3536229350,27750,27750,27750,27750,0
20230817,185300,3536229350,27750,27750,27750,27750,0
20230817,185200,3536229350,27750,27750,27750,27750,0
20230817,185100,3536229350,27750,27750,27750,27750,0
20230817,185000,3536229350,27750,27750,27750,27750,0
20230817,184900,3536229350,27750,27750,27750,27750,0
20230817,184800,3536229350,27750,27750,27750,27750,0
20230817,184700,3536229350,27750,27750,27750,27750,0
20230817,184600,3536229350,27750,27750,27750,27750,0
20230817,184500,3536229350,27750,27750,27750,27750,0
20230817,184400,3536229350,27750,27750,27750,27750,0
20230817,184300,3536229350,27750,27750,27750,27750,0
20230817,184200,3536229350,27750,27750,27750,27750,0
20230817,184100,3536229350,27750,27750,27750,27750,0
20230817,184000,3536229350,27750,27750,27750,27750,0
20230817,183900,3536229350,27750,27750,27750,27750,0
20230817,183800,3536229350,27750,27750,27750,27750,0
20230817,183700,3536229350,27750,27750,27750,27750,2506
20230817,183600,3536229350,27750,27750,27750,27750,0
20230817,183500,3536229350,27750,27750,27750,27750,0
20230817,183400,3536229350,27750,27750,27750,27750,0
20230817,183300,3536229350,27750,27750,27750,27750,0
20230817,183200,3536229350,27750,27750,27750,27750,0
20230817,183100,3536229350,27750,27750,27750,27750,0
20230817,183000,3536229350,27750,27750,27750,27750,0
20230817,182900,3536229350,27750,27750,27750,27750,0
20230817,182800,3536229350,27750,27750,27750,27750,0
20230817,182700,3536229350,27750,27750,27750,27750,0
20230817,182600,3536229350,27750,27750,27750,27750,0
20230817,182500,3536229350,27750,27750,27750,27750,0
20230817,182400,3536229350,27750,27750,27750,27750,0
20230817,182300,3536229350,27750,27750,27750,27750,0
20230817,182200,3536229350,27750,27750,27750,27750,0
20230817,182100,3536229350,27750,27750,27750,27750,0
20230817,182000,3536229350,27750,27750,27750,27750,0
20230817,181900,3536229350,27750,27750,27750,27750,0
20230817,181800,3536229350,27750,27750,27750,27750,0
20230817,181700,3536229350,27750,27750,27750,27750,0
20230817,181600,3536229350,27750,27750,27750,27750,0
20230817,181500,3536229350,27750,27750,27750,27750,0
20230817,181400,3536229350,27750,27750,27750,27750,0
20230817,181300,3536229350,27750,27750,27750,27750,0
20230817,181200,3536229350,27750,27750,27750,27750,0
20230817,181100,3536229350,27750,27750,27750,27750,0
20230817,181000,3536229350,27750,27750,27750,27750,0
20230817,180900,3536229350,27750,27750,27750,27750,0
20230817,180800,3536229350,27750,27750,27750,27750,0
20230817,180700,3536229350,27750,27750,27750,27750,2506
20230817,180600,3536229350,27750,27750,27750,27750,0
20230817,180500,3536229350,27750,27750,27750,27750,0
20230817,180400,3536229350,27750,27750,27750,27750,0
20230817,180300,3536229350,27750,27750,27750,27750,0
20230817,180200,3536229350,27750,27750,27750,27750,0
20230817,180100,3536229350,27750,27750,27750,27750,0
20230817,180000,3536229350,27750,27750,27750,27750,0
20230817,175900,3536229350,27750,27750,27750,27750,0
20230817,175800,3536229350,27750,27750,27750,27750,0
20230817,175700,3536229350,27750,27750,27750,27750,0
20230817,175600,3536229350,27750,27750,27750,27750,0
20230817,175500,3536229350,27750,27750,27750,27750,0
20230817,175400,3536229350,27750,27750,27750,27750,0
20230817,175300,3536229350,27750,27750,27750,27750,0
20230817,175200,3536229350,27750,27750,27750,27750,0
20230817,175100,3536229350,27750,27750,27750,27750,0
20230817,175000,3536229350,27750,27750,27750,27750,0
20230817,174900,3536229350,27750,27750,27750,27750,0
20230817,174800,3536229350,27750,27750,27750,27750,0
20230817,174700,3536229350,27750,27750,27750,27750,0
20230817,174600,3536229350,27750,27750,27750,27750,0
20230817,174500,3536229350,27750,27750,27750,27750,0
20230817,174400,3536229350,27750,27750,27750,27750,0
20230817,174300,3536229350,27750,27750,27750,27750,0
20230817,174200,3536229350,27750,27750,27750,27750,0
20230817,174100,3536229350,27750,27750,27750,27750,0
20230817,174000,3536229350,27750,27750,27750,27750,0
20230817,173900,3536229350,27750,27750,27750,27750,0
20230817,173800,3536229350,27750,27750,27750,27750,0
20230817,173700,3536229350,27750,27750,27750,27750,2506
20230817,173600,3536229350,27750,27750,27750,27750,0
20230817,173500,3536229350,27750,27750,27750,27750,0
20230817,173400,3536229350,27750,27750,27750,27750,0
20230817,173300,3536229350,27750,27750,27750,27750,0
20230817,173200,3536229350,27750,27750,27750,27750,0
20230817,173100,3536229350,27750,27750,27750,27750,0
20230817,173000,3536229350,27750,27750,27750,27750,0
20230817,172900,3536229350,27750,27750,27750,27750,0
20230817,172800,3536229350,27750,27750,27750,27750,0
20230817,172700,3536229350,27750,27750,27750,27750,0
20230817,172600,3536229350,27750,27750,27750,27750,0
20230817,172500,3536229350,27750,27750,27750,27750,0
20230817,172400,3536229350,27750,27750,27750,27750,0
20230817,172300,3536229350,27750,27750,27750,27750,0
20230817,172200,3536229350,27750,27750,27750,27750,0
20230817,172100,3536229350,27750,27750,27750,27750,0
20230817,172000,3536229350,27750,27750,27750,27750,0
20230817,171900,3536229350,27750,27750,27750,27750,0
20230817,171800,3536229350,27750,27750,27750,27750,0
20230817,171700,3536229350,27750,27750,27750,27750,0
20230817,171600,3536229350,27750,27750,27750,27750,0
20230817,171500,3536229350,27750,27750,27750,27750,0
20230817,171400,3536229350,27750,27750,27750,27750,0
20230817,171300,3536229350,27750,27750,27750,27750,0
20230817,171200,3536229350,27750,27750,27750,27750,0
20230817,171100,3536229350,27750,27750,27750,27750,0
20230817,171000,3536229350,27750,27750,27750,27750,0
20230817,170900,3536229350,27750,27750,27750,27750,0
20230817,170800,3536229350,27750,27750,27750,27750,0
20230817,170700,3536229350,27750,27750,27750,27750,2506
20230817,170600,3536229350,27750,27750,27750,27750,0
20230817,170500,3536229350,27750,27750,27750,27750,0
20230817,170400,3536229350,27750,27750,27750,27750,0
20230817,170300,3536229350,27750,27750,27750,27750,0
20230817,170200,3536229350,27750,27750,27750,27750,0
20230817,170100,3536229350,27750,27750,27750,27750,0
20230817,170000,3536229350,27750,27750,27750,27750,0
20230817,165900,3536229350,27750,27750,27750,27750,0
20230817,165800,3536229350,27750,27750,27750,27750,0
20230817,165700,3536229350,27750,27750,27750,27750,0
20230817,165600,3536229350,27750,27750,27750,27750,0
20230817,165500,3536229350,27750,27750,27750,27750,0
20230817,165400,3536229350,27750,27750,27750,27750,0
20230817,165300,3536229350,27750,27750,27750,27750,0
20230817,165200,3536229350,27750,27750,27750,27750,0
20230817,165100,3536229350,27750,27750,27750,27750,0
20230817,165000,3536229350,27750,27750,27750,27750,0
20230817,164900,3536229350,27750,27750,27750,27750,0
20230817,164800,3536229350,27750,27750,27750,27750,0
20230817,164700,3536229350,27750,27750,27750,27750,0
20230817,164600,3536229350,27750,27750,27750,27750,0
20230817,164500,3536229350,27750,27750,27750,27750,0
20230817,164400,3536229350,27750,27750,27750,27750,0
20230817,164300,3536229350,27750,27750,27750,27750,0
20230817,164200,3536229350,27750,27750,27750,27750,0
20230817,164100,3536229350,27750,27750,27750,27750,0
20230817,164000,3536229350,27750,27750,27750,27750,0
20230817,163900,3536229350,27750,27750,27750,27750,0
20230817,163800,3536229350,27750,27750,27750,27750,0
20230817,163700,3536229350,27750,27750,27750,27750,2506
20230817,163600,3536229350,27750,27750,27750,27750,0
20230817,163500,3536229350,27750,27750,27750,27750,0
20230817,163400,3536229350,27750,27750,27750,27750,0
20230817,163300,3536229350,27750,27750,27750,27750,0
20230817,163200,3536229350,27750,27750,27750,27750,0
20230817,163100,3536229350,27750,27750,27750,27750,0
20230817,163000,3536229350,27750,27750,27750,27750,0
20230817,162900,3536229350,27750,27750,27750,27750,0
20230817,162800,3536229350,27750,27750,27750,27750,0
20230817,162700,3536229350,27750,27750,27750,27750,0
20230817,162600,3536229350,27750,27750,27750,27750,0
20230817,162500,3536229350,27750,27750,27750,27750,0
20230817,162400,3536229350,27750,27750,27750,27750,0
20230817,162300,3536229350,27750,27750,27750,27750,0
20230817,162200,3536229350,27750,27750,27750,27750,0
20230817,162100,3536229350,27750,27750,27750,27750,0
20230817,162000,3536229350,27750,27750,27750,27750,0
20230817,161900,3536229350,27750,27750,27750,27750,0
20230817,161800,3536229350,27750,27750,27750,27750,0
20230817,161700,3536229350,27750,27750,27750,27750,0
20230817,161600,3536229350,27750,27750,27750,27750,0
20230817,161500,3536229350,27750,27750,27750,27750,0
20230817,161400,3536229350,27750,27750,27750,27750,0
20230817,161300,3536229350,27750,27750,27750,27750,0
20230817,161200,3536229350,27750,27750,27750,27750,0
20230817,161100,3536229350,27750,27750,27750,27750,0
20230817,161000,3536229350,27750,27750,27750,27750,0
20230817,160900,3536229350,27750,27750,27750,27750,0
20230817,160800,3536229350,27750,27750,27750,27750,0
20230817,160700,3536229350,27750,27750,27750,27750,2506
20230817,160600,3536229350,27750,27750,27750,27750,0
20230817,160500,3536229350,27750,27750,27750,27750,0
20230817,160400,3536229350,27750,27750,27750,27750,0
20230817,160300,3536229350,27750,27750,27750,27750,0
20230817,160200,3536229350,27750,27750,27750,27750,0
20230817,160100,3536229350,27750,27750,27750,27750,0
20230817,160000,3536229350,27750,27750,27750,27750,0
20230817,155900,3536229350,27750,27750,27750,27750,0
20230817,155800,3536229350,27750,27750,27750,27750,0
20230817,155700,3536229350,27750,27750,27750,27750,0
20230817,155600,3536229350,27750,27750,27750,27750,0
20230817,155500,3536229350,27750,27750,27750,27750,0
20230817,155400,3536229350,27750,27750,27750,27750,0
20230817,155300,3536229350,27750,27750,27750,27750,0
20230817,155200,3536229350,27750,27750,27750,27750,0
20230817,155100,3536229350,27750,27750,27750,27750,0
20230817,155000,3536229350,27750,27750,27750,27750,0
20230817,154900,3536229350,27750,27750,27750,27750,0
20230817,154800,3536229350,27750,27750,27750,27750,0
20230817,154700,3536229350,27750,27750,27750,27750,0
20230817,154600,3536229350,27750,27750,27750,27750,0
20230817,154500,3536229350,27750,27750,27750,27750,0
20230817,154400,3536229350,27750,27750,27750,27750,0
20230817,154300,3536229350,27750,27750,27750,27750,0
20230817,154200,3536229350,27750,27750,27750,27750,0
20230817,154100,3536229350,27750,27750,27750,27750,0
20230817,154000,3536229350,27750,27750,27750,27750,0
20230817,153900,3536229350,27750,27750,27750,27750,0
20230817,153800,3536229350,27750,27750,27750,27750,0
20230817,153700,3536229350,27750,27750,27750,27750,2506
20230817,153600,3536229350,27750,27750,27750,27750,0
20230817,153500,3536229350,27750,27750,27750,27750,0
20230817,153400,3536229350,27750,27750,27750,27750,0
20230817,153300,3536229350,27750,27750,27750,27750,0
20230817,153200,3536229350,27750,27750,27750,27750,0
20230817,153100,3536229350,27750,27750,27750,27750,0
20230817,153000,3536229350,27750,27750,27750,27750,2506
20230817,152900,3466687850,27900,27900,27900,27900,0
20230817,152800,3466687850,27900,27900,27900,27900,0
20230817,152700,3466687850,27900,27900,27900,27900,0
20230817,152600,3466687850,27900,27900,27900,27900,0
20230817,152500,3466687850,27900,27900,27900,27900,0
20230817,152400,3466687850,27900,27900,27900,27900,0
20230817,152300,3466687850,27900,27900,27900,27900,0
20230817,152200,3466687850,27900,27900,27900,27900,0
20230817,152100,3466687850,27900,27900,27900,27900,0
20230817,152000,3466687850,27900,27900,27900,27900,0
20230817,151900,3466687850,27900,27950,27950,27900,121
20230817,151800,3463311400,27800,27850,27900,27800,518
20230817,151700,3448896700,27850,27900,27900,27850,127
20230817,151600,3445357200,27900,27900,27900,27800,430
20230817,151500,3433369250,27900,27900,27950,27900,267
20230817,151400,3425919850,27900,27900,27950,27900,659
20230817,151300,3407527550,27900,27950,27950,27850,128
20230817,151200,3403953800,27950,27900,27950,27900,195
20230817,151100,3398511150,27900,27850,27900,27850,62
20230817,151000,3396782300,27850,27900,27950,27800,491
20230817,150900,3383098850,27900,27950,27950,27900,52
20230817,150800,3381645900,27950,27900,27950,27900,103
20230817,150700,3378768150,27900,27950,27950,27900,83
20230817,150600,3376450600,27900,27950,27950,27900,56
20230817,150500,3374885850,27900,27900,27950,27900,93
20230817,150400,3372287000,27900,27950,27950,27900,79
20230817,150300,3370079050,27950,27950,27950,27950,56
20230817,150200,3368513850,27950,27900,27950,27850,192
20230817,150100,3363150350,27900,27900,27900,27900,67
20230817,150000,3361281050,27850,27900,27900,27850,44
20230817,145900,3360053850,27900,27950,27950,27900,119
20230817,145800,3356730700,27950,27900,27950,27900,77
20230817,145700,3354578950,27950,27950,27950,27950,129
20230817,145600,3350973400,27950,27850,27950,27850,70
20230817,145500,3349023700,27850,27800,27850,27800,17
20230817,145400,3348551050,27850,27850,27850,27800,272
20230817,145300,3340988900,27850,27800,27850,27800,75
20230817,145200,3338901150,27850,27850,27850,27850,3
20230817,145100,3338817600,27850,27800,27850,27800,159
20230817,145000,3334389900,27850,27850,27850,27850,33
20230817,144900,3333470850,27850,27850,27850,27850,3
20230817,144800,3333387300,27850,27850,27850,27850,116
20230817,144700,3330156700,27800,27850,27850,27800,42
20230817,144600,3328987350,27850,27850,27850,27850,35
20230817,144500,3328012600,27850,27850,27850,27800,63
20230817,144400,3326258600,27850,27800,27900,27800,51
20230817,144300,3324838550,27800,27850,27850,27800,663
20230817,144200,3306390600,27850,27850,27850,27850,23
20230817,144100,3305750050,27900,27900,27900,27850,629
20230817,144000,3288221350,27900,27900,27900,27900,0
20230817,143900,3288221350,27900,27900,27900,27900,0
20230817,143800,3288221350,27900,27900,27900,27900,143
20230817,143700,3284231650,27900,27900,27900,27900,313
20230817,143600,3275498950,27900,27950,27950,27900,30
20230817,143500,3274661900,27950,27950,27950,27950,34
20230817,143400,3273711600,27950,27950,27950,27950,75
20230817,143300,3271615350,27950,27950,27950,27950,0
20230817,143200,3271615350,27950,27950,27950,27950,33
20230817,143100,3270693000,28000,27900,28000,27900,7
20230817,143000,3270497600,28000,28000,28000,28000,59
20230817,142900,3268845600,27900,27900,27900,27900,29
20230817,142800,3268036500,27850,27850,27850,27850,0
20230817,142700,3268036500,27850,27950,27950,27850,849
20230817,142600,3244368700,27950,28000,28000,27950,913
20230817,142500,3218811850,28000,28000,28000,28000,109
20230817,142400,3215759850,28000,28000,28000,28000,500
20230817,142300,3201759850,28000,28000,28000,28000,2
20230817,142200,3201703850,27900,27950,27950,27900,303
20230817,142100,3193245950,28000,28000,28000,28000,6
20230817,142000,3193077950,28000,28000,28000,28000,5
20230817,141900,3192937950,27900,27950,27950,27900,616
20230817,141800,3175723800,28000,28000,28000,28000,84
20230817,141700,3173371800,28000,28000,28000,28000,87
20230817,141600,3170935800,27950,27950,27950,27950,0
20230817,141500,3170935800,27950,28000,28000,27950,183
20230817,141400,3165819300,28000,28000,28000,28000,11
20230817,141300,3165511300,28000,28000,28000,28000,3
20230817,141200,3165427300,28000,28000,28000,28000,1
20230817,141100,3165399300,27900,27900,27900,27900,4
20230817,141000,3165287700,27950,28000,28000,27950,133
20230817,140900,3161570200,28000,28000,28000,27950,199
20230817,140800,3156004550,27950,27950,28000,27900,582
20230817,140700,3139745050,27950,27900,27950,27900,221
20230817,140600,3133571550,27900,27900,27950,27900,54
20230817,140500,3132063300,27950,27950,27950,27950,0
20230817,140400,3132063300,27950,27950,27950,27950,4
20230817,140300,3131951500,27950,27950,27950,27950,50
20230817,140200,3130554000,27950,27950,27950,27950,1
20230817,140100,3130526050,27950,27950,27950,27950,69
20230817,140000,3128597500,27950,27900,27950,27900,42
20230817,135900,3127424000,27900,27900,27900,27900,99
20230817,135800,3124661900,27950,27900,27950,27900,6
20230817,135700,3124494250,27950,27950,27950,27950,79
20230817,135600,3122286200,27950,27950,27950,27950,61
20230817,135500,3120581250,27950,27900,27950,27900,35
20230817,135400,3119604200,27950,27950,27950,27950,156
20230817,135300,3115244000,27950,27900,27950,27900,120
20230817,135200,3111890950,27900,27900,27900,27900,110
20230817,135100,3108821950,27900,27850,27900,27850,213
20230817,135000,3102884300,27800,27800,27800,27800,2
20230817,134900,3102828700,27800,27800,27800,27800,120
20230817,134800,3099492700,27800,27800,27800,27800,218
20230817,134700,3093432300,27800,27800,27800,27800,39
20230817,134600,3092348100,27800,27800,27800,27800,3
20230817,134500,3092264700,27700,27700,27700,27650,973
20230817,134400,3065347550,27800,27700,27800,27700,138
20230817,134300,3061524850,27700,27700,27700,27700,11
20230817,134200,3061220150,27700,27700,27700,27700,124
20230817,134100,3057785350,27700,27800,27800,27700,486
20230817,134000,3044317500,27800,27800,27800,27800,2
20230817,133900,3044261900,27800,27750,27800,27750,36
20230817,133800,3043261250,27750,27750,27750,27750,1
20230817,133700,3043233500,27700,27700,27700,27700,0
20230817,133600,3043233500,27700,27700,27700,27700,0
20230817,133500,3043233500,27700,27750,27750,27700,130
20230817,133400,3039632350,27750,27800,27800,27700,360
20230817,133300,3029639850,27800,27800,27800,27800,53
20230817,133200,3028166450,27800,27800,27800,27800,22
20230817,133100,3027554850,27800,27800,27800,27800,11
20230817,133000,3027249050,27800,27800,27800,27800,33
20230817,132900,3026331650,27750,27750,27800,27700,504
20230817,132800,3012345650,27750,27850,27850,27750,177
20230817,132700,3007424750,27850,27850,27850,27800,37
20230817,132600,3006394400,27850,27850,27850,27850,5
20230817,132500,3006255150,27850,27850,27850,27850,0
20230817,132400,3006255150,27850,27850,27850,27800,43
20230817,132300,3005057950,27850,27750,27850,27750,115
20230817,132200,3001865900,27800,27800,27800,27800,33
20230817,132100,3000948500,27750,27750,27750,27750,8
20230817,132000,3000726500,27800,27850,27850,27800,281
20230817,131900,2992914650,27900,27850,27900,27800,36
20230817,131800,2991912050,27850,27850,27850,27850,1
20230817,131700,2991884200,27850,27800,27850,27800,44
20230817,131600,2990659050,27850,27850,27850,27850,84
20230817,131500,2988319650,27850,27900,27900,27850,69
20230817,131400,2986397950,27900,27900,27900,27900,0
20230817,131300,2986397950,27900,27900,27900,27900,53
20230817,131200,2984919250,27850,27850,27850,27850,2
20230817,131100,2984863550,27850,27850,27850,27850,4
20230817,131000,2984752150,27900,27900,27900,27850,36
20230817,130900,2983747800,27850,27850,27850,27850,1
20230817,130800,2983719950,27850,27850,27850,27850,0
20230817,130700,2983719950,27850,27850,27850,27850,34
20230817,130600,2982773050,27850,27800,27900,27800,207
20230817,130500,2977007600,27750,27750,27750,27750,10
20230817,130400,2976730100,27800,27750,27800,27750,94
20230817,130300,2974120000,27650,27650,27650,27650,0
20230817,130200,2974120000,27650,27650,27650,27650,80
20230817,130100,2971908000,27650,27650,27700,27650,1174
20230817,130000,2939445600,27650,27650,27650,27650,72
20230817,125900,2937454800,27700,27700,27700,27700,217
20230817,125800,2931443900,27750,27750,27750,27750,34
20230817,125700,2930500400,27750,27750,27750,27750,11
20230817,125600,2930195150,27750,27750,27750,27750,30
20230817,125500,2929362650,27700,27750,27800,27700,880
20230817,125400,2904960250,27800,27800,27800,27800,23
20230817,125300,2904320850,27800,27800,27800,27800,171
20230817,125200,2899567050,27850,27900,27900,27850,158
20230817,125100,2895166700,27900,27950,27950,27900,192
20230817,125000,2889809850,27900,27900,27900,27900,3
20230817,124900,2889726150,27850,27850,27850,27850,47
20230817,124800,2888417200,27850,27850,27850,27850,1
20230817,124700,2888389350,27800,27800,27800,27800,63
20230817,124600,2886637950,27850,27850,27850,27850,33
20230817,124500,2885718900,27850,27850,27850,27850,0
20230817,124400,2885718900,27850,27850,27850,27800,62
20230817,124300,2883992300,27850,27850,27850,27850,39
20230817,124200,2882906150,27850,27850,27850,27850,0
20230817,124100,2882906150,27850,27850,27850,27850,1
20230817,124000,2882878300,27850,27850,27850,27850,40
20230817,123900,2881764300,27850,27850,27850,27850,12
20230817,123800,2881430100,27850,27850,27850,27850,0
20230817,123700,2881430100,27850,27750,27850,27750,49
20230817,123600,2880066400,27750,27800,27800,27750,170
20230817,123500,2875347100,27750,27750,27750,27750,0
20230817,123400,2875347100,27750,27750,27750,27750,106
20230817,123300,2872405600,27750,27750,27750,27750,253
20230817,123200,2865384850,27800,27850,27850,27800,151
20230817,123100,2861182850,27850,27900,27900,27850,107
20230817,123000,2858200200,27950,27950,27950,27950,35
20230817,122900,2857221950,28000,27950,28000,27950,37
20230817,122800,2856187600,28000,28000,28000,28000,22
20230817,122700,2855571600,28000,27950,28000,27900,36
20230817,122600,2854565250,27950,28000,28000,27950,395
20230817,122500,2843510050,28000,27950,28000,27950,84
20230817,122400,2841162200,27950,27900,27950,27900,52
20230817,122300,2839710700,27900,27950,27950,27900,97
20230817,122200,2837000650,27900,27900,27900,27900,0
20230817,122100,2837000650,27900,27900,27900,27900,0
20230817,122000,2837000650,27900,27900,27900,27900,0
20230817,121900,2837000650,27900,27800,27900,27800,2006
20230817,121800,2781043900,27800,27900,27900,27800,988
20230817,121700,2753566000,27900,27900,27900,27900,39
20230817,121600,2752477900,27900,27900,27900,27900,0
20230817,121500,2752477900,27900,27900,27900,27900,0
20230817,121400,2752477900,27900,27900,27900,27900,34
20230817,121300,2751529300,27950,27950,27950,27950,1
20230817,121200,2751501350,27950,27850,27950,27850,37
20230817,121100,2750470800,27900,27900,27900,27900,34
20230817,121000,2749522200,27900,27900,27900,27900,6
20230817,120900,2749354800,27900,27900,27900,27900,332
20230817,120800,2740092000,27900,27950,27950,27900,71
20230817,120700,2738108850,27900,27900,27900,27900,4
20230817,120600,2737997250,27900,27950,27950,27900,445
20230817,120500,2725581250,27950,27900,27950,27900,104
20230817,120400,2722674950,27900,27900,27900,27900,0
20230817,120300,2722674950,27900,27900,27900,27900,1
20230817,120200,2722647050,27950,27900,27950,27900,586
20230817,120100,2706268500,27950,27950,27950,27950,37
20230817,120000,2705234350,27950,27950,27950,27950,10
20230817,115900,2704954850,27950,27950,27950,27950,34
20230817,115800,2704004550,27900,27900,27900,27900,380
20230817,115700,2693402550,27900,27900,27900,27900,17
20230817,115600,2692928250,27900,27900,27900,27900,34
20230817,115500,2691979650,27850,27850,27850,27850,1
20230817,115400,2691951800,27900,27900,27900,27900,15
20230817,115300,2691533300,27900,27900,27900,27900,44
20230817,115200,2690305700,27900,27850,27900,27850,329
20230817,115100,2681140900,27800,27800,27800,27800,0
20230817,115000,2681140900,27800,27800,27850,27800,162
20230817,114900,2676635600,27800,27800,27800,27800,20
20230817,114800,2676079600,27800,27900,27900,27800,334
20230817,114700,2666784950,27850,27850,27850,27850,0
20230817,114600,2666784950,27850,27850,27900,27850,173
20230817,114500,2661964850,27800,27800,27800,27800,0
20230817,114400,2661964850,27800,27850,27850,27800,127
20230817,114300,2658428350,27850,27850,27850,27850,5
20230817,114200,2658289100,27850,27850,27850,27850,144
20230817,114100,2654278700,27850,27850,27850,27850,0
20230817,114000,2654278700,27850,27850,27850,27850,1
20230817,113900,2654250850,27850,27850,27850,27850,34
20230817,113800,2653303950,27850,27850,27850,27850,0
20230817,113700,2653303950,27850,27850,27850,27850,0
20230817,113600,2653303950,27850,27800,27900,27800,111
20230817,113500,2650213550,27800,27800,27800,27800,20
20230817,113400,2649657550,27750,27850,27900,27750,496
20230817,113300,2635859000,27850,27850,27850,27850,34
20230817,113200,2634912100,27850,27800,27850,27800,44
20230817,113100,2633686950,27850,27850,27850,27850,1
20230817,113000,2633659100,27850,27850,27850,27850,34
20230817,112900,2632712200,27850,27800,27850,27800,8
20230817,112800,2632489500,27850,27850,27850,27850,1
20230817,112700,2632461650,27800,27800,27800,27800,0
20230817,112600,2632461650,27800,27800,27800,27800,30
20230817,112500,2631627650,27850,27850,27850,27800,340
20230817,112400,2622168800,27850,27900,27900,27850,51
20230817,112300,2620748400,27800,27850,27900,27800,601
20230817,112200,2604010950,27800,27800,27800,27800,161
20230817,112100,2599535150,27850,27800,27850,27800,51
20230817,112000,2598117300,27800,27800,27800,27800,159
20230817,111900,2593697100,27750,27750,27750,27750,76
20230817,111800,2591588100,27750,27750,27750,27700,121
20230817,111700,2588231350,27650,27650,27650,27650,80
20230817,111600,2586019350,27700,27700,27700,27700,0
20230817,111500,2586019350,27700,27650,27700,27650,354
20230817,111400,2576229550,27650,27700,27750,27650,194
20230817,111300,2570857300,27650,27650,27650,27650,77
20230817,111200,2568728250,27750,27750,27750,27750,70
20230817,111100,2566785750,27750,27750,27750,27750,1
20230817,111000,2566758000,27750,27750,27750,27600,656
20230817,110900,2548610050,27750,27800,27800,27750,140
20230817,110800,2544725000,27800,27800,27800,27800,24
20230817,110700,2544057800,27800,27800,27800,27800,24
20230817,110600,2543390600,27800,27800,27800,27800,94
20230817,110500,2540777400,27800,27800,27800,27800,11
20230817,110400,2540471600,27800,27800,27800,27800,35
20230817,110300,2539498600,27800,27800,27800,27800,25
20230817,110200,2538803600,27800,27800,27800,27800,3
20230817,110100,2538720200,27800,27800,27800,27800,285
20230817,110000,2530797200,27700,27700,27700,27700,40
20230817,105900,2529689200,27700,27700,27700,27700,3
20230817,105800,2529606100,27750,27750,27750,27750,490
20230817,105700,2516008600,27750,27700,27750,27700,2
20230817,105600,2515953150,27700,27750,27750,27700,25
20230817,105500,2515260400,27650,27650,27650,27650,1
20230817,105400,2515232750,27600,27650,27700,27600,1215
20230817,105300,2481601000,27650,27700,27700,27650,498
20230817,105200,2467820750,27550,27650,27700,27550,529
20230817,105100,2453215050,27650,27600,27650,27600,204
20230817,105000,2447583650,27600,27600,27600,27600,2
20230817,104900,2447528450,27600,27600,27600,27550,181
20230817,104800,2442539700,27550,27600,27600,27550,292
20230817,104700,2434485300,27600,27600,27600,27600,0
20230817,104600,2434485300,27600,27650,27650,27600,948
20230817,104500,2408288100,27650,27650,27650,27650,0
20230817,104400,2408288100,27650,27650,27650,27400,1118
20230817,104300,2377587500,27600,27550,27600,27550,450
20230817,104200,2365187500,27600,27650,27700,27600,97
20230817,104100,2362505450,27650,27550,27650,27550,2006
20230817,104000,2307190050,27550,27500,27550,27500,43
20230817,103900,2306005650,27500,27500,27500,27500,113
20230817,103800,2302898150,27450,27500,27500,27450,26
20230817,103700,2302184150,27500,27500,27500,27500,44
20230817,103600,2300974150,27500,27500,27500,27500,2
20230817,103500,2300919150,27550,27500,27600,27450,1137
20230817,103400,2269651100,27500,27400,27500,27400,148
20230817,103300,2265586400,27500,27500,27500,27500,10
20230817,103200,2265311400,27500,27450,27500,27450,514
20230817,103100,2251201800,27450,27450,27450,27450,30
20230817,103000,2250378300,27450,27450,27450,27450,16
20230817,102900,2249939100,27450,27450,27450,27450,11
20230817,102800,2249637150,27450,27400,27450,27400,199
20230817,102700,2244182850,27400,27400,27400,27400,70
20230817,102600,2242264850,27500,27500,27500,27500,36
20230817,102500,2241274850,27400,27450,27450,27400,36
20230817,102400,2240286750,27450,27500,27500,27450,21
20230817,102300,2239710250,27500,27500,27500,27500,1
20230817,102200,2239682750,27550,27400,27550,27350,381
20230817,102100,2229222750,27450,27350,27450,27350,19
20230817,102000,2228701400,27350,27350,27500,27350,35
20230817,101900,2227743700,27350,27350,27400,27350,13
20230817,101800,2227388000,27300,27500,27500,27300,97
20230817,101700,2224737650,27500,27500,27500,27500,10
20230817,101600,2224462650,27500,27400,27600,27250,545
20230817,101500,2209563000,27400,27250,27450,27250,704
20230817,101400,2190371200,27250,27350,27350,27200,1329
20230817,101300,2154112000,27350,27450,27450,27300,3041
20230817,101200,2070860150,27450,27600,27600,27400,3191
20230817,101100,1983195650,27550,27650,27650,27550,1122
20230817,101000,1952259300,27700,27700,27700,27700,10
20230817,100900,1951982300,27700,27700,27700,27700,192
20230817,100800,1946663900,27700,27700,27700,27700,20
20230817,100700,1946109900,27600,27600,27600,27600,10
20230817,100600,1945833900,27700,27700,27700,27700,102
20230817,100500,1943008500,27500,27650,27700,27500,492
20230817,100400,1929459150,27650,27550,27650,27550,411
20230817,100300,1918133500,27550,27600,27600,27550,400
20230817,100200,1907100500,27600,27600,27600,27550,155
20230817,100100,1902824200,27550,27550,27550,27550,69
20230817,100000,1900923250,27550,27600,27600,27550,104
20230817,095900,1898057850,27550,27550,27550,27550,63
20230817,095800,1896322200,27600,27600,27600,27600,2
20230817,095700,1896267000,27600,27500,27600,27500,371
20230817,095600,1886031400,27500,27500,27600,27500,349
20230817,095500,1876433750,27500,27550,27550,27500,213
20230817,095400,1870569750,27550,27650,27650,27550,563
20230817,095300,1855054700,27550,27550,27550,27550,562
20230817,095200,1839571600,27550,27700,27700,27550,1550
20230817,095100,1796744950,27700,27750,27750,27700,278
20230817,095000,1789042750,27750,27550,27750,27550,1396
20230817,094900,1750394900,27650,27600,27650,27500,1918
20230817,094800,1697521600,27600,27550,27600,27550,179
20230817,094700,1692584600,27500,27500,27550,27500,699
20230817,094600,1673355700,27500,27650,27650,27500,1353
20230817,094500,1636093300,27650,27600,27700,27600,77
20230817,094400,1633966350,27600,27600,27700,27600,898
20230817,094300,1609169700,27600,27600,27600,27550,287
20230817,094200,1601248900,27600,27600,27650,27600,282
20230817,094100,1593465600,27600,27650,27650,27600,161
20230817,094000,1589016950,27550,27700,27700,27500,472
20230817,093900,1575987850,27700,27550,27750,27550,615
20230817,093800,1559014300,27550,27700,27700,27550,297
20230817,093700,1550823850,27500,27750,27850,27450,2917
20230817,093600,1470326650,27550,27600,27750,27550,1316
20230817,093500,1433916750,27500,27700,27750,27450,4056
20230817,093400,1322286150,27750,27650,27800,27550,556
20230817,093300,1306920100,27650,27550,27650,27500,3569
20230817,093200,1208458750,27550,27600,27600,27550,1654
20230817,093100,1162826950,27600,27750,27750,27550,1421
20230817,093000,1123565200,27750,27700,27750,27700,872
20230817,092900,1099407750,27700,27850,27850,27700,992
20230817,092800,1071914450,27850,27700,27850,27700,376
20230817,092700,1061466500,27700,27850,27850,27650,916
20230817,092600,1036059050,27900,27850,27900,27750,1310
20230817,092500,999693350,27850,28000,28000,27800,1222
20230817,092400,965630900,28000,27900,28000,27900,449
20230817,092300,953103700,27900,27700,27900,27650,1190
20230817,092200,920038450,27650,27650,27800,27650,1875
20230817,092100,868087300,27650,27800,27800,27650,1386
20230817,092000,829685950,27800,27700,27800,27600,4162
20230817,091900,714576400,27750,27850,27900,27750,1133
20230817,091800,683098250,27900,27900,27900,27800,615
20230817,091700,665977100,27900,28100,28200,27850,3506
20230817,091600,567810550,28150,28200,28200,28100,1160
20230817,091500,535209400,28200,28200,28300,28150,574
20230817,091400,519045200,28200,28350,28350,28200,173
20230817,091300,514154600,28350,28200,28350,28150,520
20230817,091200,499489600,28150,28200,28200,28100,1704
20230817,091100,451529650,28200,28350,28450,28200,3569
20230817,091000,350638500,28350,28250,28350,28200,3452
20230817,090900,253214850,28300,28350,28350,28250,950
20230817,090800,226320450,28400,28400,28450,28400,82
20230817,090700,223991050,28400,28550,28550,28400,560
20230817,090600,208083400,28550,28450,28550,28400,159
20230817,090500,203564400,28450,28400,28550,28400,492
20230817,090400,189550150,28500,28500,28500,28350,3823
20230817,090300,80951950,28450,28550,28550,28450,593
20230817,090200,64063700,28550,28650,28650,28550,225
20230817,090100,57637750,28650,28650,28650,28600,407
20230817,090000,45992500,28550,28500,28900,28500,1528