KissMeData/033270/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,190600,3061375500,29550,29550,29550,29550,2021
20230810,190500,3061375500,29550,29550,29550,29550,0
20230810,190400,3061375500,29550,29550,29550,29550,0
20230810,190300,3061375500,29550,29550,29550,29550,0
20230810,190200,3061375500,29550,29550,29550,29550,0
20230810,190100,3061375500,29550,29550,29550,29550,0
20230810,190000,3061375500,29550,29550,29550,29550,0
20230810,185900,3061375500,29550,29550,29550,29550,0
20230810,185800,3061375500,29550,29550,29550,29550,0
20230810,185700,3061375500,29550,29550,29550,29550,0
20230810,185600,3061375500,29550,29550,29550,29550,0
20230810,185500,3061375500,29550,29550,29550,29550,0
20230810,185400,3061375500,29550,29550,29550,29550,0
20230810,185300,3061375500,29550,29550,29550,29550,0
20230810,185200,3061375500,29550,29550,29550,29550,0
20230810,185100,3061375500,29550,29550,29550,29550,0
20230810,185000,3061375500,29550,29550,29550,29550,0
20230810,184900,3061375500,29550,29550,29550,29550,0
20230810,184800,3061375500,29550,29550,29550,29550,0
20230810,184700,3061375500,29550,29550,29550,29550,0
20230810,184600,3061375500,29550,29550,29550,29550,0
20230810,184500,3061375500,29550,29550,29550,29550,0
20230810,184400,3061375500,29550,29550,29550,29550,0
20230810,184300,3061375500,29550,29550,29550,29550,0
20230810,184200,3061375500,29550,29550,29550,29550,0
20230810,184100,3061375500,29550,29550,29550,29550,0
20230810,184000,3061375500,29550,29550,29550,29550,0
20230810,183900,3061375500,29550,29550,29550,29550,0
20230810,183800,3061375500,29550,29550,29550,29550,0
20230810,183700,3061375500,29550,29550,29550,29550,0
20230810,183600,3061375500,29550,29550,29550,29550,2021
20230810,183500,3061375500,29550,29550,29550,29550,0
20230810,183400,3061375500,29550,29550,29550,29550,0
20230810,183300,3061375500,29550,29550,29550,29550,0
20230810,183200,3061375500,29550,29550,29550,29550,0
20230810,183100,3061375500,29550,29550,29550,29550,0
20230810,183000,3061375500,29550,29550,29550,29550,0
20230810,182900,3061375500,29550,29550,29550,29550,0
20230810,182800,3061375500,29550,29550,29550,29550,0
20230810,182700,3061375500,29550,29550,29550,29550,0
20230810,182600,3061375500,29550,29550,29550,29550,0
20230810,182500,3061375500,29550,29550,29550,29550,0
20230810,182400,3061375500,29550,29550,29550,29550,0
20230810,182300,3061375500,29550,29550,29550,29550,0
20230810,182200,3061375500,29550,29550,29550,29550,0
20230810,182100,3061375500,29550,29550,29550,29550,0
20230810,182000,3061375500,29550,29550,29550,29550,0
20230810,181900,3061375500,29550,29550,29550,29550,0
20230810,181800,3061375500,29550,29550,29550,29550,0
20230810,181700,3061375500,29550,29550,29550,29550,0
20230810,181600,3061375500,29550,29550,29550,29550,0
20230810,181500,3061375500,29550,29550,29550,29550,0
20230810,181400,3061375500,29550,29550,29550,29550,0
20230810,181300,3061375500,29550,29550,29550,29550,0
20230810,181200,3061375500,29550,29550,29550,29550,0
20230810,181100,3061375500,29550,29550,29550,29550,0
20230810,181000,3061375500,29550,29550,29550,29550,0
20230810,180900,3061375500,29550,29550,29550,29550,0
20230810,180800,3061375500,29550,29550,29550,29550,0
20230810,180700,3061375500,29550,29550,29550,29550,0
20230810,180600,3061375500,29550,29550,29550,29550,2021
20230810,180500,3061375500,29550,29550,29550,29550,0
20230810,180400,3061375500,29550,29550,29550,29550,0
20230810,180300,3061375500,29550,29550,29550,29550,0
20230810,180200,3061375500,29550,29550,29550,29550,0
20230810,180100,3061375500,29550,29550,29550,29550,0
20230810,180000,3061375500,29550,29550,29550,29550,0
20230810,175900,3061375500,29550,29550,29550,29550,0
20230810,175800,3061375500,29550,29550,29550,29550,0
20230810,175700,3061375500,29550,29550,29550,29550,0
20230810,175600,3061375500,29550,29550,29550,29550,0
20230810,175500,3061375500,29550,29550,29550,29550,0
20230810,175400,3061375500,29550,29550,29550,29550,0
20230810,175300,3061375500,29550,29550,29550,29550,0
20230810,175200,3061375500,29550,29550,29550,29550,0
20230810,175100,3061375500,29550,29550,29550,29550,0
20230810,175000,3061375500,29550,29550,29550,29550,0
20230810,174900,3061375500,29550,29550,29550,29550,0
20230810,174800,3061375500,29550,29550,29550,29550,0
20230810,174700,3061375500,29550,29550,29550,29550,0
20230810,174600,3061375500,29550,29550,29550,29550,0
20230810,174500,3061375500,29550,29550,29550,29550,0
20230810,174400,3061375500,29550,29550,29550,29550,0
20230810,174300,3061375500,29550,29550,29550,29550,0
20230810,174200,3061375500,29550,29550,29550,29550,0
20230810,174100,3061375500,29550,29550,29550,29550,0
20230810,174000,3061375500,29550,29550,29550,29550,0
20230810,173900,3061375500,29550,29550,29550,29550,0
20230810,173800,3061375500,29550,29550,29550,29550,0
20230810,173700,3061375500,29550,29550,29550,29550,0
20230810,173600,3061375500,29550,29550,29550,29550,2021
20230810,173500,3061375500,29550,29550,29550,29550,0
20230810,173400,3061375500,29550,29550,29550,29550,0
20230810,173300,3061375500,29550,29550,29550,29550,0
20230810,173200,3061375500,29550,29550,29550,29550,0
20230810,173100,3061375500,29550,29550,29550,29550,0
20230810,173000,3061375500,29550,29550,29550,29550,0
20230810,172900,3061375500,29550,29550,29550,29550,0
20230810,172800,3061375500,29550,29550,29550,29550,0
20230810,172700,3061375500,29550,29550,29550,29550,0
20230810,172600,3061375500,29550,29550,29550,29550,0
20230810,172500,3061375500,29550,29550,29550,29550,0
20230810,172400,3061375500,29550,29550,29550,29550,0
20230810,172300,3061375500,29550,29550,29550,29550,0
20230810,172200,3061375500,29550,29550,29550,29550,0
20230810,172100,3061375500,29550,29550,29550,29550,0
20230810,172000,3061375500,29550,29550,29550,29550,0
20230810,171900,3061375500,29550,29550,29550,29550,0
20230810,171800,3061375500,29550,29550,29550,29550,0
20230810,171700,3061375500,29550,29550,29550,29550,0
20230810,171600,3061375500,29550,29550,29550,29550,0
20230810,171500,3061375500,29550,29550,29550,29550,0
20230810,171400,3061375500,29550,29550,29550,29550,0
20230810,171300,3061375500,29550,29550,29550,29550,0
20230810,171200,3061375500,29550,29550,29550,29550,0
20230810,171100,3061375500,29550,29550,29550,29550,0
20230810,171000,3061375500,29550,29550,29550,29550,0
20230810,170900,3061375500,29550,29550,29550,29550,0
20230810,170800,3061375500,29550,29550,29550,29550,0
20230810,170700,3061375500,29550,29550,29550,29550,0
20230810,170600,3061375500,29550,29550,29550,29550,2021
20230810,170500,3061375500,29550,29550,29550,29550,0
20230810,170400,3061375500,29550,29550,29550,29550,0
20230810,170300,3061375500,29550,29550,29550,29550,0
20230810,170200,3061375500,29550,29550,29550,29550,0
20230810,170100,3061375500,29550,29550,29550,29550,0
20230810,170000,3061375500,29550,29550,29550,29550,0
20230810,165900,3061375500,29550,29550,29550,29550,0
20230810,165800,3061375500,29550,29550,29550,29550,0
20230810,165700,3061375500,29550,29550,29550,29550,0
20230810,165600,3061375500,29550,29550,29550,29550,0
20230810,165500,3061375500,29550,29550,29550,29550,0
20230810,165400,3061375500,29550,29550,29550,29550,0
20230810,165300,3061375500,29550,29550,29550,29550,0
20230810,165200,3061375500,29550,29550,29550,29550,0
20230810,165100,3061375500,29550,29550,29550,29550,0
20230810,165000,3061375500,29550,29550,29550,29550,0
20230810,164900,3061375500,29550,29550,29550,29550,0
20230810,164800,3061375500,29550,29550,29550,29550,0
20230810,164700,3061375500,29550,29550,29550,29550,0
20230810,164600,3061375500,29550,29550,29550,29550,0
20230810,164500,3061375500,29550,29550,29550,29550,0
20230810,164400,3061375500,29550,29550,29550,29550,0
20230810,164300,3061375500,29550,29550,29550,29550,0
20230810,164200,3061375500,29550,29550,29550,29550,0
20230810,164100,3061375500,29550,29550,29550,29550,0
20230810,164000,3061375500,29550,29550,29550,29550,0
20230810,163900,3061375500,29550,29550,29550,29550,0
20230810,163800,3061375500,29550,29550,29550,29550,0
20230810,163700,3061375500,29550,29550,29550,29550,0
20230810,163600,3061375500,29550,29550,29550,29550,2021
20230810,163500,3061375500,29550,29550,29550,29550,0
20230810,163400,3061375500,29550,29550,29550,29550,0
20230810,163300,3061375500,29550,29550,29550,29550,0
20230810,163200,3061375500,29550,29550,29550,29550,0
20230810,163100,3061375500,29550,29550,29550,29550,0
20230810,163000,3061375500,29550,29550,29550,29550,0
20230810,162900,3061375500,29550,29550,29550,29550,0
20230810,162800,3061375500,29550,29550,29550,29550,0
20230810,162700,3061375500,29550,29550,29550,29550,0
20230810,162600,3061375500,29550,29550,29550,29550,0
20230810,162500,3061375500,29550,29550,29550,29550,0
20230810,162400,3061375500,29550,29550,29550,29550,0
20230810,162300,3061375500,29550,29550,29550,29550,0
20230810,162200,3061375500,29550,29550,29550,29550,0
20230810,162100,3061375500,29550,29550,29550,29550,0
20230810,162000,3061375500,29550,29550,29550,29550,0
20230810,161900,3061375500,29550,29550,29550,29550,0
20230810,161800,3061375500,29550,29550,29550,29550,0
20230810,161700,3061375500,29550,29550,29550,29550,0
20230810,161600,3061375500,29550,29550,29550,29550,0
20230810,161500,3061375500,29550,29550,29550,29550,0
20230810,161400,3061375500,29550,29550,29550,29550,0
20230810,161300,3061375500,29550,29550,29550,29550,0
20230810,161200,3061375500,29550,29550,29550,29550,0
20230810,161100,3061375500,29550,29550,29550,29550,0
20230810,161000,3061375500,29550,29550,29550,29550,0
20230810,160900,3061375500,29550,29550,29550,29550,0
20230810,160800,3061375500,29550,29550,29550,29550,0
20230810,160700,3061375500,29550,29550,29550,29550,0
20230810,160600,3061375500,29550,29550,29550,29550,2021
20230810,160500,3061375500,29550,29550,29550,29550,0
20230810,160400,3061375500,29550,29550,29550,29550,0
20230810,160300,3061375500,29550,29550,29550,29550,0
20230810,160200,3061375500,29550,29550,29550,29550,0
20230810,160100,3061375500,29550,29550,29550,29550,0
20230810,160000,3061375500,29550,29550,29550,29550,0
20230810,155900,3061375500,29550,29550,29550,29550,0
20230810,155800,3061375500,29550,29550,29550,29550,0
20230810,155700,3061375500,29550,29550,29550,29550,0
20230810,155600,3061375500,29550,29550,29550,29550,0
20230810,155500,3061375500,29550,29550,29550,29550,0
20230810,155400,3061375500,29550,29550,29550,29550,0
20230810,155300,3061375500,29550,29550,29550,29550,0
20230810,155200,3061375500,29550,29550,29550,29550,0
20230810,155100,3061375500,29550,29550,29550,29550,0
20230810,155000,3061375500,29550,29550,29550,29550,0
20230810,154900,3061375500,29550,29550,29550,29550,0
20230810,154800,3061375500,29550,29550,29550,29550,0
20230810,154700,3061375500,29550,29550,29550,29550,0
20230810,154600,3061375500,29550,29550,29550,29550,0
20230810,154500,3061375500,29550,29550,29550,29550,0
20230810,154400,3061375500,29550,29550,29550,29550,0
20230810,154300,3061375500,29550,29550,29550,29550,0
20230810,154200,3061375500,29550,29550,29550,29550,0
20230810,154100,3061375500,29550,29550,29550,29550,0
20230810,154000,3061375500,29550,29550,29550,29550,0
20230810,153900,3061375500,29550,29550,29550,29550,0
20230810,153800,3061375500,29550,29550,29550,29550,0
20230810,153700,3061375500,29550,29550,29550,29550,0
20230810,153600,3061375500,29550,29550,29550,29550,2021
20230810,153500,3061375500,29550,29550,29550,29550,0
20230810,153400,3061375500,29550,29550,29550,29550,0
20230810,153300,3061375500,29550,29550,29550,29550,0
20230810,153200,3061375500,29550,29550,29550,29550,0
20230810,153100,3061375500,29550,29550,29550,29550,0
20230810,153000,3061375500,29550,29550,29550,29550,2021
20230810,152900,3001654950,29550,29550,29550,29550,0
20230810,152800,3001654950,29550,29550,29550,29550,0
20230810,152700,3001654950,29550,29550,29550,29550,0
20230810,152600,3001654950,29550,29550,29550,29550,0
20230810,152500,3001654950,29550,29550,29550,29550,0
20230810,152400,3001654950,29550,29550,29550,29550,0
20230810,152300,3001654950,29550,29550,29550,29550,0
20230810,152200,3001654950,29550,29550,29550,29550,0
20230810,152100,3001654950,29550,29550,29550,29550,0
20230810,152000,3001654950,29550,29550,29550,29550,0
20230810,151900,3001654950,29550,29500,29550,29450,355
20230810,151800,2991189150,29500,29550,29550,29500,863
20230810,151700,2965689700,29550,29600,29600,29550,58
20230810,151600,2963974450,29600,29600,29600,29550,50
20230810,151500,2962495050,29550,29550,29550,29550,53
20230810,151400,2960928900,29550,29550,29550,29500,273
20230810,151300,2952862900,29550,29500,29550,29450,269
20230810,151200,2944927550,29500,29500,29500,29450,292
20230810,151100,2936316250,29450,29500,29500,29450,160
20230810,151000,2931603200,29500,29500,29500,29450,102
20230810,150900,2928596900,29500,29500,29500,29500,298
20230810,150800,2919805900,29450,29500,29500,29450,55
20230810,150700,2918185150,29500,29500,29500,29450,146
20230810,150600,2913880700,29500,29450,29500,29450,127
20230810,150500,2910134450,29500,29450,29500,29450,64
20230810,150400,2908248350,29450,29500,29500,29450,84
20230810,150300,2905772550,29500,29500,29500,29450,36
20230810,150200,2904711050,29450,29500,29500,29450,47
20230810,150100,2903326050,29500,29500,29500,29450,88
20230810,150000,2900732350,29500,29450,29500,29450,20
20230810,145900,2900142400,29500,29500,29500,29450,72
20230810,145800,2898019650,29450,29450,29500,29450,98
20230810,145700,2895132750,29500,29550,29550,29500,168
20230810,145600,2890174350,29550,29500,29550,29500,192
20230810,145500,2884510300,29500,29550,29550,29500,31
20230810,145400,2883594800,29550,29500,29550,29500,153
20230810,145300,2879080950,29500,29500,29500,29500,48
20230810,145200,2877664950,29500,29500,29500,29450,71
20230810,145100,2875573100,29550,29550,29550,29500,83
20230810,145000,2873123500,29550,29550,29550,29500,97
20230810,144900,2870259700,29550,29550,29550,29500,168
20230810,144800,2865297650,29550,29500,29550,29500,36
20230810,144700,2864233950,29550,29550,29550,29550,49
20230810,144600,2862786000,29550,29500,29550,29500,56
20230810,144500,2861132250,29550,29500,29550,29500,88
20230810,144400,2858535150,29500,29500,29500,29450,415
20230810,144300,2846304600,29500,29500,29500,29500,274
20230810,144200,2838221600,29500,29500,29500,29450,195
20230810,144100,2832471550,29500,29500,29500,29450,139
20230810,144000,2828372050,29500,29500,29550,29500,640
20230810,143900,2809492000,29550,29600,29600,29550,221
20230810,143800,2802959750,29600,29550,29600,29550,35
20230810,143700,2801924150,29600,29600,29600,29550,36
20230810,143600,2800859950,29650,29600,29650,29600,52
20230810,143500,2799320350,29600,29650,29650,29600,12
20230810,143400,2798964800,29650,29600,29650,29550,433
20230810,143300,2786167150,29700,29600,29700,29550,158
20230810,143200,2781489850,29550,29650,29700,29550,585
20230810,143100,2764176250,29700,29650,29700,29650,49
20230810,143000,2762722500,29700,29700,29700,29650,265
20230810,142900,2754853350,29700,29700,29700,29650,367
20230810,142800,2743970650,29750,29700,29750,29650,661
20230810,142700,2724339150,29700,29700,29700,29650,34
20230810,142600,2723329850,29650,29700,29700,29650,162
20230810,142500,2718524750,29700,29700,29700,29650,303
20230810,142400,2709538700,29650,29700,29700,29650,58
20230810,142300,2707817050,29650,29650,29700,29650,202
20230810,142200,2701822700,29700,29700,29700,29700,93
20230810,142100,2699060600,29700,29700,29700,29650,42
20230810,142000,2697813900,29700,29700,29700,29650,162
20230810,141900,2693007500,29700,29700,29700,29700,240
20230810,141800,2685879500,29700,29650,29700,29600,787
20230810,141700,2662553600,29650,29550,29650,29550,686
20230810,141600,2642227500,29600,29600,29600,29600,52
20230810,141500,2640688300,29600,29600,29600,29550,119
20230810,141400,2637165950,29600,29600,29650,29550,116
20230810,141300,2633731700,29600,29650,29650,29600,24
20230810,141200,2633020750,29650,29600,29650,29600,21
20230810,141100,2632398150,29600,29650,29650,29600,137
20230810,141000,2628340050,29600,29600,29600,29600,672
20230810,140900,2608448850,29600,29600,29600,29600,22
20230810,140800,2607797650,29600,29550,29600,29550,249
20230810,140700,2600435350,29550,29550,29550,29550,332
20230810,140600,2590624750,29550,29550,29550,29550,30
20230810,140500,2589738250,29500,29550,29550,29500,97
20230810,140400,2586873650,29550,29550,29550,29550,18
20230810,140300,2586341750,29550,29550,29550,29550,112
20230810,140200,2583032150,29500,29550,29550,29500,258
20230810,140100,2575418000,29500,29550,29550,29500,140
20230810,140000,2571286000,29550,29550,29550,29550,31
20230810,135900,2570369950,29550,29500,29550,29450,958
20230810,135800,2542100000,29500,29500,29500,29500,13
20230810,135700,2541716500,29500,29500,29500,29450,345
20230810,135600,2531554500,29500,29450,29500,29450,543
20230810,135500,2515562600,29450,29450,29450,29450,29
20230810,135400,2514708550,29450,29450,29450,29450,43
20230810,135300,2513442200,29450,29450,29450,29450,25
20230810,135200,2512705950,29450,29450,29450,29450,17
20230810,135100,2512205300,29450,29450,29450,29400,222
20230810,135000,2505675950,29450,29450,29450,29400,120
20230810,134900,2502146900,29400,29450,29450,29400,55
20230810,134800,2500528900,29450,29400,29450,29400,197
20230810,134700,2494735400,29450,29500,29500,29450,158
20230810,134600,2490081300,29500,29450,29500,29450,121
20230810,134500,2486517800,29450,29450,29450,29450,399
20230810,134400,2474767250,29500,29500,29500,29500,69
20230810,134300,2472731750,29500,29500,29550,29500,410
20230810,134200,2460636350,29500,29500,29500,29500,86
20230810,134100,2458099350,29500,29500,29500,29500,22
20230810,134000,2457450350,29500,29500,29500,29450,82
20230810,133900,2455031550,29450,29450,29450,29450,461
20230810,133800,2441455100,29450,29350,29450,29350,271
20230810,133700,2433494850,29350,29450,29450,29350,303
20230810,133600,2424585950,29450,29400,29450,29350,392
20230810,133500,2413061300,29400,29400,29400,29350,21
20230810,133400,2412443950,29400,29400,29400,29400,106
20230810,133300,2409327550,29350,29400,29400,29350,72
20230810,133200,2407213250,29400,29400,29400,29400,21
20230810,133100,2406595850,29400,29350,29400,29300,92
20230810,133000,2403894350,29350,29350,29350,29350,65
20230810,132900,2401986600,29350,29350,29350,29300,80
20230810,132800,2399641350,29350,29300,29350,29300,98
20230810,132700,2396765300,29300,29350,29350,29300,40
20230810,132600,2395592350,29350,29300,29350,29300,101
20230810,132500,2392630500,29350,29400,29400,29350,109
20230810,132400,2389430600,29400,29350,29400,29350,13
20230810,132300,2389048850,29350,29350,29350,29300,42
20230810,132200,2387816250,29350,29350,29350,29300,29
20230810,132100,2386965200,29350,29350,29400,29350,13
20230810,132000,2386583250,29400,29300,29400,29300,315
20230810,131900,2377352650,29350,29350,29350,29350,46
20230810,131800,2376002550,29350,29350,29350,29350,22
20230810,131700,2375356850,29350,29400,29400,29350,92
20230810,131600,2372656050,29400,29350,29400,29300,315
20230810,131500,2363420550,29350,29450,29450,29350,477
20230810,131400,2349393250,29450,29450,29450,29450,46
20230810,131300,2348038550,29450,29450,29450,29450,16
20230810,131200,2347567350,29400,29450,29450,29400,47
20230810,131100,2346183700,29450,29450,29450,29450,94
20230810,131000,2343415400,29450,29400,29500,29400,37
20230810,130900,2342324800,29500,29500,29500,29450,332
20230810,130800,2332544800,29500,29500,29500,29500,8
20230810,130700,2332308800,29500,29450,29500,29450,28
20230810,130600,2331482900,29500,29450,29500,29450,20
20230810,130500,2330893050,29500,29500,29500,29450,31
20230810,130400,2329979550,29500,29400,29500,29400,58
20230810,130300,2328271550,29450,29450,29450,29450,84
20230810,130200,2325797750,29450,29450,29450,29450,62
20230810,130100,2323971850,29450,29450,29450,29450,22
20230810,130000,2323323950,29450,29450,29450,29450,54
20230810,125900,2321733650,29450,29400,29450,29400,252
20230810,125800,2314324500,29450,29500,29500,29400,594
20230810,125700,2296831150,29500,29500,29500,29450,53
20230810,125600,2295267950,29500,29500,29500,29500,16
20230810,125500,2294795950,29500,29500,29500,29450,161
20230810,125400,2290053100,29500,29500,29500,29450,29
20230810,125300,2289197800,29500,29500,29500,29500,7
20230810,125200,2288991300,29500,29450,29500,29450,48
20230810,125100,2287576800,29500,29450,29500,29350,329
20230810,125000,2277907350,29450,29450,29450,29400,14
20230810,124900,2277495150,29450,29400,29450,29400,32
20230810,124800,2276553550,29400,29350,29400,29350,113
20230810,124700,2273231600,29350,29350,29400,29300,797
20230810,124600,2249842450,29350,29400,29400,29350,723
20230810,124500,2228587300,29450,29400,29450,29400,443
20230810,124400,2215561950,29400,29450,29450,29400,38
20230810,124300,2214444500,29400,29450,29450,29400,730
20230810,124200,2192950800,29500,29550,29550,29500,252
20230810,124100,2185515200,29550,29550,29550,29550,0
20230810,124000,2185515200,29550,29550,29550,29500,183
20230810,123900,2180112550,29550,29550,29550,29550,205
20230810,123800,2174054800,29550,29550,29550,29500,33
20230810,123700,2173079850,29550,29550,29550,29550,21
20230810,123600,2172459300,29550,29550,29550,29550,9
20230810,123500,2172193350,29550,29550,29550,29550,36
20230810,123400,2171129550,29550,29550,29550,29550,1
20230810,123300,2171100000,29550,29550,29550,29550,270
20230810,123200,2163121500,29500,29500,29500,29500,460
20230810,123100,2149551500,29450,29400,29450,29400,448
20230810,123000,2136360750,29400,29450,29450,29350,196
20230810,122900,2130598200,29450,29450,29450,29450,39
20230810,122800,2129449650,29350,29450,29450,29350,219
20230810,122700,2123011400,29450,29400,29450,29400,160
20230810,122600,2118307100,29400,29400,29400,29400,269
20230810,122500,2110398500,29400,29400,29450,29400,336
20230810,122400,2100519800,29400,29400,29400,29400,81
20230810,122300,2098138400,29400,29350,29400,29350,23
20230810,122200,2097463100,29350,29400,29400,29350,203
20230810,122100,2091504900,29400,29400,29400,29350,44
20230810,122000,2090211350,29400,29350,29400,29350,7
20230810,121900,2090005650,29400,29400,29400,29400,0
20230810,121800,2090005650,29400,29350,29400,29350,152
20230810,121700,2085537700,29400,29400,29400,29400,21
20230810,121600,2084920300,29400,29400,29400,29400,102
20230810,121500,2081921500,29400,29400,29400,29400,91
20230810,121400,2079246100,29400,29400,29400,29400,1
20230810,121300,2079216700,29350,29400,29400,29350,15
20230810,121200,2078776250,29400,29400,29400,29400,31
20230810,121100,2077864850,29400,29400,29400,29400,63
20230810,121000,2076012650,29400,29400,29400,29350,74
20230810,120900,2073837100,29400,29400,29400,29400,34
20230810,120800,2072837500,29350,29350,29400,29350,89
20230810,120700,2070222650,29350,29400,29400,29350,44
20230810,120600,2068929900,29400,29400,29400,29400,8
20230810,120500,2068694700,29400,29400,29400,29400,100
20230810,120400,2065754700,29400,29400,29400,29400,29
20230810,120300,2064902100,29400,29400,29400,29400,10
20230810,120200,2064608100,29400,29400,29400,29400,154
20230810,120100,2060080500,29450,29450,29450,29450,132
20230810,120000,2056193100,29450,29400,29450,29400,32
20230810,115900,2055250750,29400,29450,29450,29400,86
20230810,115800,2052720250,29400,29350,29450,29350,8
20230810,115700,2052484900,29350,29400,29450,29350,999
20230810,115600,2023096100,29450,29400,29450,29400,333
20230810,115500,2013294500,29350,29350,29350,29350,140
20230810,115400,2009185500,29300,29300,29300,29300,150
20230810,115300,2004790500,29300,29300,29300,29300,121
20230810,115200,2001245200,29300,29300,29300,29300,2
20230810,115100,2001186600,29250,29200,29250,29200,680
20230810,115000,1981299050,29200,29250,29250,29200,147
20230810,114900,1977005300,29250,29200,29250,29200,4
20230810,114800,1976888450,29250,29250,29250,29200,15
20230810,114700,1976450200,29200,29200,29250,29200,78
20230810,114600,1974171250,29200,29250,29250,29200,8
20230810,114500,1973937300,29250,29250,29250,29250,511
20230810,114400,1958990550,29200,29100,29200,29100,1972
20230810,114300,1901598250,29100,29050,29100,29050,230
20230810,114200,1894915250,29050,29050,29050,29050,249
20230810,114100,1887681800,29100,29050,29100,29050,35
20230810,114000,1886663350,29050,29100,29100,29050,39
20230810,113900,1885530350,29100,29100,29100,29100,9
20230810,113800,1885268450,29100,29100,29100,29100,27
20230810,113700,1884482750,29100,29050,29100,29050,49
20230810,113600,1883056900,29100,29100,29100,29050,39
20230810,113500,1881922200,29100,29050,29100,29050,48
20230810,113400,1880527750,29050,29100,29100,29050,57
20230810,113300,1878871700,29050,29000,29050,29000,108
20230810,113200,1875739600,29000,29000,29000,29000,342
20230810,113100,1865821600,29100,29050,29100,29050,5
20230810,113000,1865676150,29050,29050,29050,29050,66
20230810,112900,1863758850,29050,29100,29100,29000,452
20230810,112800,1850633900,29050,29050,29050,29050,2
20230810,112700,1850575800,29100,29050,29100,29050,25
20230810,112600,1849849350,29050,29100,29100,29050,7
20230810,112500,1849645750,29000,29050,29050,29000,50
20230810,112400,1848195700,29100,29100,29100,29100,9
20230810,112300,1847933800,29100,29050,29100,29050,316
20230810,112200,1838750900,29050,29100,29100,29050,65
20230810,112100,1836862400,29150,29100,29150,29050,1050
20230810,112000,1806326100,29100,29100,29100,29100,6
20230810,111900,1806151500,29150,29150,29150,29100,95
20230810,111800,1803386600,29150,29100,29150,29100,77
20230810,111700,1801145800,29050,29000,29050,29000,593
20230810,111600,1783924200,29050,29050,29050,29050,40
20230810,111500,1782762200,29000,29000,29050,29000,48
20230810,111400,1781368200,29000,29000,29000,28950,96
20230810,111300,1778584350,29000,29000,29000,29000,87
20230810,111200,1776061350,28950,28950,28950,28950,9
20230810,111100,1775800800,28950,28950,28950,28950,0
20230810,111000,1775800800,28950,29000,29000,28900,40
20230810,110900,1774644100,28950,28950,28950,28950,10
20230810,110800,1774354600,28950,28900,28950,28900,280
20230810,110700,1766248800,28900,28900,28950,28900,14
20230810,110600,1765843750,28950,28900,28950,28900,113
20230810,110500,1762578000,28900,28900,28900,28900,21
20230810,110400,1761971100,28950,28950,28950,28900,207
20230810,110300,1755978550,28850,28850,28900,28850,42
20230810,110200,1754765300,28850,28850,28900,28850,12
20230810,110100,1754418900,28900,28850,28950,28850,111
20230810,110000,1751211000,28900,28900,28900,28850,102
20230810,105900,1748263250,28900,28900,28900,28900,5
20230810,105800,1748118750,28950,28850,28950,28850,85
20230810,105700,1745661300,28850,28900,28950,28850,115
20230810,105600,1742336500,28850,28900,28950,28850,162
20230810,105500,1737652200,28900,28850,28900,28850,11
20230810,105400,1737334600,28900,28850,28900,28850,11
20230810,105300,1737017000,28850,28850,28850,28850,119
20230810,105200,1733583850,28850,28800,28850,28800,45
20230810,105100,1732287400,28750,28750,28750,28750,6
20230810,105000,1732114900,28800,28800,28800,28800,30
20230810,104900,1731250900,28800,28800,28800,28750,1058
20230810,104800,1700780750,28800,28850,28850,28800,55
20230810,104700,1699195500,28850,28800,28850,28800,172
20230810,104600,1694239700,28800,28800,28800,28800,5
20230810,104500,1694095700,28800,28800,28800,28800,104
20230810,104400,1691100500,28800,28850,28850,28800,73
20230810,104300,1688995650,28750,28700,28750,28700,427
20230810,104200,1676738350,28750,28750,28850,28750,199
20230810,104100,1671016700,28750,28750,28750,28750,60
20230810,104000,1669291700,28750,28700,28750,28700,142
20230810,103900,1665210100,28700,28700,28750,28700,198
20230810,103800,1659526950,28700,28700,28700,28700,292
20230810,103700,1651146550,28700,28650,28700,28650,269
20230810,103600,1643436250,28700,28700,28700,28700,91
20230810,103500,1640824550,28700,28850,28850,28700,116
20230810,103400,1637494700,28850,28750,28850,28700,887
20230810,103300,1611995750,28800,28750,28800,28750,341
20230810,103200,1602191700,28750,28800,28800,28700,348
20230810,103100,1592182450,28850,28900,28900,28800,255
20230810,103000,1584825700,28850,28950,29000,28850,318
20230810,102900,1575637500,29000,29000,29000,29000,102
20230810,102800,1572679500,29000,29000,29000,29000,5
20230810,102700,1572534500,29000,28900,29000,28900,8
20230810,102600,1572302900,29000,29000,29000,29000,21
20230810,102500,1571693900,29000,28900,29000,28850,888
20230810,102400,1546017800,28900,28850,28900,28850,138
20230810,102300,1542036150,28850,28850,28850,28850,27
20230810,102200,1541257200,28850,28850,28900,28850,74
20230810,102100,1539121300,28850,28900,28900,28850,202
20230810,102000,1533285750,28900,28900,28900,28900,140
20230810,101900,1529239750,28900,28900,28900,28900,57
20230810,101800,1527592450,28900,28950,28950,28900,471
20230810,101700,1513975050,28950,28950,28950,28950,250
20230810,101600,1506737550,28950,29000,29000,28950,237
20230810,101500,1499868450,29000,29000,29000,29000,3
20230810,101400,1499781450,29000,29000,29000,28950,134
20230810,101300,1495902050,29000,28950,29000,28950,115
20230810,101200,1492572750,28950,29000,29000,28950,211
20230810,101100,1486458750,28950,29050,29050,28950,527
20230810,101000,1471170100,29050,29000,29050,29000,101
20230810,100900,1468238600,29000,29000,29100,29000,315
20230810,100800,1459098400,29000,28950,29000,28950,119
20230810,100700,1455651000,28950,28950,29050,28950,75
20230810,100600,1453477100,29050,28900,29100,28900,1167
20230810,100500,1419595800,28950,28900,28950,28900,38
20230810,100400,1418497250,28950,28950,28950,28950,57
20230810,100300,1416847100,28950,28950,29000,28950,222
20230810,100200,1410414050,28950,28950,28950,28950,58
20230810,100100,1408734950,28950,28900,29000,28800,165
20230810,100000,1403968050,28950,28950,29000,28950,664
20230810,095900,1384715050,28850,28900,28900,28850,113
20230810,095800,1381451100,28900,28900,29000,28900,370
20230810,095700,1370735950,28900,28900,28900,28900,284
20230810,095600,1362528350,28800,28700,28850,28700,358
20230810,095500,1352230400,28700,28650,28800,28650,138
20230810,095400,1348271500,28800,28700,28800,28650,1594
20230810,095300,1302523700,28700,28750,28750,28700,55
20230810,095200,1300945000,28750,28750,28750,28750,60
20230810,095100,1299220000,28600,28800,28850,28600,2096
20230810,095000,1239227100,28800,28800,28800,28800,200
20230810,094900,1233467100,28750,28700,28750,28700,219
20230810,094800,1227171350,28700,28750,28750,28700,42
20230810,094700,1225965150,28650,28650,28750,28650,327
20230810,094600,1216593400,28550,28500,28650,28500,466
20230810,094500,1203287250,28450,28650,28650,28450,3233
20230810,094400,1111008950,28650,28650,28700,28600,3741
20230810,094300,1003927450,28700,28850,28850,28700,1756
20230810,094200,953414150,28900,28950,28950,28900,1056
20230810,094100,922859900,28950,28950,28950,28950,46
20230810,094000,921528200,28950,28950,28950,28950,1
20230810,093900,921499250,28950,29050,29050,28950,186
20230810,093800,916096800,29100,29000,29100,28950,126
20230810,093700,912438250,28950,28950,28950,28950,0
20230810,093600,912438250,28950,29200,29200,28950,495
20230810,093500,898076100,29200,29000,29200,29000,4
20230810,093400,897959750,29100,29050,29100,29000,171
20230810,093300,893000450,29000,29050,29050,29000,88
20230810,093200,890447100,29000,28950,29000,28950,548
20230810,093100,874555250,28950,28950,28950,28950,30
20230810,093000,873686750,28950,28900,29000,28900,281
20230810,092900,865564300,28850,28900,29000,28850,238
20230810,092800,858685500,28900,28800,28900,28800,364
20230810,092700,848179800,28800,28800,28900,28750,784
20230810,092600,825597600,28800,28850,28850,28800,968
20230810,092500,797705250,28850,28950,28950,28800,1194
20230810,092400,763244650,28950,28950,28950,28900,958
20230810,092300,735547250,28950,29100,29150,28950,484
20230810,092200,721510250,29100,29150,29200,28900,1811
20230810,092100,668975600,29150,29150,29200,29150,416
20230810,092000,656843450,29150,29350,29350,29150,651
20230810,091900,637781550,29500,29400,29550,29300,366
20230810,091800,627004000,29500,29250,29550,29250,738
20230810,091700,605277250,29050,29250,29250,28850,4107
20230810,091600,485592000,29250,29400,29400,29250,81
20230810,091500,483213450,29400,29200,29400,29150,141
20230810,091400,479102850,29150,29250,29400,29150,194
20230810,091300,473436350,29250,29400,29400,29250,1165
20230810,091200,439286300,29400,29350,29500,29350,455
20230810,091100,425900500,29400,29450,29450,29350,1034
20230810,091000,395530500,29450,29750,29800,29450,2916
20230810,090900,309182800,29750,29700,29800,29700,677
20230810,090800,289032050,29700,29800,29800,29700,310
20230810,090700,279809900,29800,29800,29900,29800,1753
20230810,090600,227489950,29800,29500,29800,29500,1838
20230810,090500,173022850,29550,29550,29550,29450,894
20230810,090400,146657900,29550,29500,29550,29500,330
20230810,090300,136919700,29500,29300,29500,29250,1468
20230810,090200,93805450,29400,29250,29400,29200,914
20230810,090100,67045100,29250,29300,29400,29250,556
20230810,090000,50742300,29250,29250,29300,29150,1434