KissMeData/033270/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,190700,1910304400,27850,27850,27850,27850,744
20230818,190600,1910304400,27850,27850,27850,27850,0
20230818,190500,1910304400,27850,27850,27850,27850,0
20230818,190400,1910304400,27850,27850,27850,27850,0
20230818,190300,1910304400,27850,27850,27850,27850,0
20230818,190200,1910304400,27850,27850,27850,27850,0
20230818,190100,1910304400,27850,27850,27850,27850,0
20230818,190000,1910304400,27850,27850,27850,27850,0
20230818,185900,1910304400,27850,27850,27850,27850,0
20230818,185800,1910304400,27850,27850,27850,27850,0
20230818,185700,1910304400,27850,27850,27850,27850,0
20230818,185600,1910304400,27850,27850,27850,27850,0
20230818,185500,1910304400,27850,27850,27850,27850,0
20230818,185400,1910304400,27850,27850,27850,27850,0
20230818,185300,1910304400,27850,27850,27850,27850,0
20230818,185200,1910304400,27850,27850,27850,27850,0
20230818,185100,1910304400,27850,27850,27850,27850,0
20230818,185000,1910304400,27850,27850,27850,27850,0
20230818,184900,1910304400,27850,27850,27850,27850,0
20230818,184800,1910304400,27850,27850,27850,27850,0
20230818,184700,1910304400,27850,27850,27850,27850,0
20230818,184600,1910304400,27850,27850,27850,27850,0
20230818,184500,1910304400,27850,27850,27850,27850,0
20230818,184400,1910304400,27850,27850,27850,27850,0
20230818,184300,1910304400,27850,27850,27850,27850,0
20230818,184200,1910304400,27850,27850,27850,27850,0
20230818,184100,1910304400,27850,27850,27850,27850,0
20230818,184000,1910304400,27850,27850,27850,27850,0
20230818,183900,1910304400,27850,27850,27850,27850,0
20230818,183800,1910304400,27850,27850,27850,27850,0
20230818,183700,1910304400,27850,27850,27850,27850,744
20230818,183600,1910304400,27850,27850,27850,27850,0
20230818,183500,1910304400,27850,27850,27850,27850,0
20230818,183400,1910304400,27850,27850,27850,27850,0
20230818,183300,1910304400,27850,27850,27850,27850,0
20230818,183200,1910304400,27850,27850,27850,27850,0
20230818,183100,1910304400,27850,27850,27850,27850,0
20230818,183000,1910304400,27850,27850,27850,27850,0
20230818,182900,1910304400,27850,27850,27850,27850,0
20230818,182800,1910304400,27850,27850,27850,27850,0
20230818,182700,1910304400,27850,27850,27850,27850,0
20230818,182600,1910304400,27850,27850,27850,27850,0
20230818,182500,1910304400,27850,27850,27850,27850,0
20230818,182400,1910304400,27850,27850,27850,27850,0
20230818,182300,1910304400,27850,27850,27850,27850,0
20230818,182200,1910304400,27850,27850,27850,27850,0
20230818,182100,1910304400,27850,27850,27850,27850,0
20230818,182000,1910304400,27850,27850,27850,27850,0
20230818,181900,1910304400,27850,27850,27850,27850,0
20230818,181800,1910304400,27850,27850,27850,27850,0
20230818,181700,1910304400,27850,27850,27850,27850,0
20230818,181600,1910304400,27850,27850,27850,27850,0
20230818,181500,1910304400,27850,27850,27850,27850,0
20230818,181400,1910304400,27850,27850,27850,27850,0
20230818,181300,1910304400,27850,27850,27850,27850,0
20230818,181200,1910304400,27850,27850,27850,27850,0
20230818,181100,1910304400,27850,27850,27850,27850,0
20230818,181000,1910304400,27850,27850,27850,27850,0
20230818,180900,1910304400,27850,27850,27850,27850,0
20230818,180800,1910304400,27850,27850,27850,27850,0
20230818,180700,1910304400,27850,27850,27850,27850,744
20230818,180600,1910304400,27850,27850,27850,27850,0
20230818,180500,1910304400,27850,27850,27850,27850,0
20230818,180400,1910304400,27850,27850,27850,27850,0
20230818,180300,1910304400,27850,27850,27850,27850,0
20230818,180200,1910304400,27850,27850,27850,27850,0
20230818,180100,1910304400,27850,27850,27850,27850,0
20230818,180000,1910304400,27850,27850,27850,27850,0
20230818,175900,1910304400,27850,27850,27850,27850,0
20230818,175800,1910304400,27850,27850,27850,27850,0
20230818,175700,1910304400,27850,27850,27850,27850,0
20230818,175600,1910304400,27850,27850,27850,27850,0
20230818,175500,1910304400,27850,27850,27850,27850,0
20230818,175400,1910304400,27850,27850,27850,27850,0
20230818,175300,1910304400,27850,27850,27850,27850,0
20230818,175200,1910304400,27850,27850,27850,27850,0
20230818,175100,1910304400,27850,27850,27850,27850,0
20230818,175000,1910304400,27850,27850,27850,27850,0
20230818,174900,1910304400,27850,27850,27850,27850,0
20230818,174800,1910304400,27850,27850,27850,27850,0
20230818,174700,1910304400,27850,27850,27850,27850,0
20230818,174600,1910304400,27850,27850,27850,27850,0
20230818,174500,1910304400,27850,27850,27850,27850,0
20230818,174400,1910304400,27850,27850,27850,27850,0
20230818,174300,1910304400,27850,27850,27850,27850,0
20230818,174200,1910304400,27850,27850,27850,27850,0
20230818,174100,1910304400,27850,27850,27850,27850,0
20230818,174000,1910304400,27850,27850,27850,27850,0
20230818,173900,1910304400,27850,27850,27850,27850,0
20230818,173800,1910304400,27850,27850,27850,27850,0
20230818,173700,1910304400,27850,27850,27850,27850,744
20230818,173600,1910304400,27850,27850,27850,27850,0
20230818,173500,1910304400,27850,27850,27850,27850,0
20230818,173400,1910304400,27850,27850,27850,27850,0
20230818,173300,1910304400,27850,27850,27850,27850,0
20230818,173200,1910304400,27850,27850,27850,27850,0
20230818,173100,1910304400,27850,27850,27850,27850,0
20230818,173000,1910304400,27850,27850,27850,27850,0
20230818,172900,1910304400,27850,27850,27850,27850,0
20230818,172800,1910304400,27850,27850,27850,27850,0
20230818,172700,1910304400,27850,27850,27850,27850,0
20230818,172600,1910304400,27850,27850,27850,27850,0
20230818,172500,1910304400,27850,27850,27850,27850,0
20230818,172400,1910304400,27850,27850,27850,27850,0
20230818,172300,1910304400,27850,27850,27850,27850,0
20230818,172200,1910304400,27850,27850,27850,27850,0
20230818,172100,1910304400,27850,27850,27850,27850,0
20230818,172000,1910304400,27850,27850,27850,27850,0
20230818,171900,1910304400,27850,27850,27850,27850,0
20230818,171800,1910304400,27850,27850,27850,27850,0
20230818,171700,1910304400,27850,27850,27850,27850,0
20230818,171600,1910304400,27850,27850,27850,27850,0
20230818,171500,1910304400,27850,27850,27850,27850,0
20230818,171400,1910304400,27850,27850,27850,27850,0
20230818,171300,1910304400,27850,27850,27850,27850,0
20230818,171200,1910304400,27850,27850,27850,27850,0
20230818,171100,1910304400,27850,27850,27850,27850,0
20230818,171000,1910304400,27850,27850,27850,27850,0
20230818,170900,1910304400,27850,27850,27850,27850,0
20230818,170800,1910304400,27850,27850,27850,27850,0
20230818,170700,1910304400,27850,27850,27850,27850,744
20230818,170600,1910304400,27850,27850,27850,27850,0
20230818,170500,1910304400,27850,27850,27850,27850,0
20230818,170400,1910304400,27850,27850,27850,27850,0
20230818,170300,1910304400,27850,27850,27850,27850,0
20230818,170200,1910304400,27850,27850,27850,27850,0
20230818,170100,1910304400,27850,27850,27850,27850,0
20230818,170000,1910304400,27850,27850,27850,27850,0
20230818,165900,1910304400,27850,27850,27850,27850,0
20230818,165800,1910304400,27850,27850,27850,27850,0
20230818,165700,1910304400,27850,27850,27850,27850,0
20230818,165600,1910304400,27850,27850,27850,27850,0
20230818,165500,1910304400,27850,27850,27850,27850,0
20230818,165400,1910304400,27850,27850,27850,27850,0
20230818,165300,1910304400,27850,27850,27850,27850,0
20230818,165200,1910304400,27850,27850,27850,27850,0
20230818,165100,1910304400,27850,27850,27850,27850,0
20230818,165000,1910304400,27850,27850,27850,27850,0
20230818,164900,1910304400,27850,27850,27850,27850,0
20230818,164800,1910304400,27850,27850,27850,27850,0
20230818,164700,1910304400,27850,27850,27850,27850,0
20230818,164600,1910304400,27850,27850,27850,27850,0
20230818,164500,1910304400,27850,27850,27850,27850,0
20230818,164400,1910304400,27850,27850,27850,27850,0
20230818,164300,1910304400,27850,27850,27850,27850,0
20230818,164200,1910304400,27850,27850,27850,27850,0
20230818,164100,1910304400,27850,27850,27850,27850,0
20230818,164000,1910304400,27850,27850,27850,27850,0
20230818,163900,1910304400,27850,27850,27850,27850,0
20230818,163800,1910304400,27850,27850,27850,27850,0
20230818,163700,1910304400,27850,27850,27850,27850,744
20230818,163600,1910304400,27850,27850,27850,27850,0
20230818,163500,1910304400,27850,27850,27850,27850,0
20230818,163400,1910304400,27850,27850,27850,27850,0
20230818,163300,1910304400,27850,27850,27850,27850,0
20230818,163200,1910304400,27850,27850,27850,27850,0
20230818,163100,1910304400,27850,27850,27850,27850,0
20230818,163000,1910304400,27850,27850,27850,27850,0
20230818,162900,1910304400,27850,27850,27850,27850,0
20230818,162800,1910304400,27850,27850,27850,27850,0
20230818,162700,1910304400,27850,27850,27850,27850,0
20230818,162600,1910304400,27850,27850,27850,27850,0
20230818,162500,1910304400,27850,27850,27850,27850,0
20230818,162400,1910304400,27850,27850,27850,27850,0
20230818,162300,1910304400,27850,27850,27850,27850,0
20230818,162200,1910304400,27850,27850,27850,27850,0
20230818,162100,1910304400,27850,27850,27850,27850,0
20230818,162000,1910304400,27850,27850,27850,27850,0
20230818,161900,1910304400,27850,27850,27850,27850,0
20230818,161800,1910304400,27850,27850,27850,27850,0
20230818,161700,1910304400,27850,27850,27850,27850,0
20230818,161600,1910304400,27850,27850,27850,27850,0
20230818,161500,1910304400,27850,27850,27850,27850,0
20230818,161400,1910304400,27850,27850,27850,27850,0
20230818,161300,1910304400,27850,27850,27850,27850,0
20230818,161200,1910304400,27850,27850,27850,27850,0
20230818,161100,1910304400,27850,27850,27850,27850,0
20230818,161000,1910304400,27850,27850,27850,27850,0
20230818,160900,1910304400,27850,27850,27850,27850,0
20230818,160800,1910304400,27850,27850,27850,27850,0
20230818,160700,1910304400,27850,27850,27850,27850,744
20230818,160600,1910304400,27850,27850,27850,27850,0
20230818,160500,1910304400,27850,27850,27850,27850,0
20230818,160400,1910304400,27850,27850,27850,27850,0
20230818,160300,1910304400,27850,27850,27850,27850,0
20230818,160200,1910304400,27850,27850,27850,27850,0
20230818,160100,1910304400,27850,27850,27850,27850,0
20230818,160000,1910304400,27850,27850,27850,27850,0
20230818,155900,1910304400,27850,27850,27850,27850,0
20230818,155800,1910304400,27850,27850,27850,27850,0
20230818,155700,1910304400,27850,27850,27850,27850,0
20230818,155600,1910304400,27850,27850,27850,27850,0
20230818,155500,1910304400,27850,27850,27850,27850,0
20230818,155400,1910304400,27850,27850,27850,27850,0
20230818,155300,1910304400,27850,27850,27850,27850,0
20230818,155200,1910304400,27850,27850,27850,27850,0
20230818,155100,1910304400,27850,27850,27850,27850,0
20230818,155000,1910304400,27850,27850,27850,27850,0
20230818,154900,1910304400,27850,27850,27850,27850,0
20230818,154800,1910304400,27850,27850,27850,27850,0
20230818,154700,1910304400,27850,27850,27850,27850,0
20230818,154600,1910304400,27850,27850,27850,27850,0
20230818,154500,1910304400,27850,27850,27850,27850,0
20230818,154400,1910304400,27850,27850,27850,27850,0
20230818,154300,1910304400,27850,27850,27850,27850,0
20230818,154200,1910304400,27850,27850,27850,27850,0
20230818,154100,1910304400,27850,27850,27850,27850,0
20230818,154000,1910304400,27850,27850,27850,27850,0
20230818,153900,1910304400,27850,27850,27850,27850,0
20230818,153800,1910304400,27850,27850,27850,27850,0
20230818,153700,1910304400,27850,27850,27850,27850,744
20230818,153600,1910304400,27850,27850,27850,27850,0
20230818,153500,1910304400,27850,27850,27850,27850,0
20230818,153400,1910304400,27850,27850,27850,27850,0
20230818,153300,1910304400,27850,27850,27850,27850,0
20230818,153200,1910304400,27850,27850,27850,27850,0
20230818,153100,1910304400,27850,27850,27850,27850,0
20230818,153000,1910304400,27850,27850,27850,27850,744
20230818,152900,1889584000,28000,28000,28000,28000,0
20230818,152800,1889584000,28000,28000,28000,28000,0
20230818,152700,1889584000,28000,28000,28000,28000,0
20230818,152600,1889584000,28000,28000,28000,28000,0
20230818,152500,1889584000,28000,28000,28000,28000,0
20230818,152400,1889584000,28000,28000,28000,28000,0
20230818,152300,1889584000,28000,28000,28000,28000,0
20230818,152200,1889584000,28000,28000,28000,28000,0
20230818,152100,1889584000,28000,28000,28000,28000,0
20230818,152000,1889584000,28000,28000,28000,28000,0
20230818,151900,1889584000,28000,27950,28000,27950,143
20230818,151800,1885582500,28000,28000,28000,28000,0
20230818,151700,1885582500,28000,28000,28000,28000,100
20230818,151600,1882782500,28000,28000,28000,28000,12
20230818,151500,1882446500,28000,28000,28000,27850,67
20230818,151400,1880576300,28050,28050,28050,28050,49
20230818,151300,1879201850,28000,28000,28000,28000,100
20230818,151200,1876401850,28050,28050,28050,28050,4
20230818,151100,1876289650,28000,28000,28000,28000,10
20230818,151000,1876009650,28000,27900,28000,27850,186
20230818,150900,1870811600,27900,28050,28050,27900,289
20230818,150800,1862714200,28050,28050,28050,28050,50
20230818,150700,1861311700,27900,28050,28050,27900,509
20230818,150600,1847045700,27900,27950,28000,27900,892
20230818,150500,1822081700,27900,27900,27900,27900,46
20230818,150400,1820798300,28000,28000,28000,28000,105
20230818,150300,1817858300,28000,28000,28000,28000,0
20230818,150200,1817858300,28000,28000,28000,28000,0
20230818,150100,1817858300,28000,28000,28000,28000,150
20230818,150000,1813658300,28000,27900,28000,27900,100
20230818,145900,1810861900,28000,28000,28000,28000,0
20230818,145800,1810861900,28000,28000,28000,28000,0
20230818,145700,1810861900,28000,27800,28000,27800,101
20230818,145600,1808034100,27800,27800,27800,27800,976
20230818,145500,1780901300,28000,27950,28000,27950,42
20230818,145400,1779725450,27950,27950,27950,27850,140
20230818,145300,1775812550,28000,28000,28000,28000,95
20230818,145200,1773152550,28000,28000,28000,28000,58
20230818,145100,1771528550,28000,28000,28000,28000,100
20230818,145000,1768728550,27950,27950,28000,27950,936
20230818,144900,1742565400,27950,27950,27950,27950,60
20230818,144800,1740888400,27950,27950,27950,27950,131
20230818,144700,1737226950,27950,27850,27950,27800,131
20230818,144600,1733574350,27900,27900,27900,27900,0
20230818,144500,1733574350,27900,27850,27900,27850,56
20230818,144400,1732012600,27850,27850,27850,27850,25
20230818,144300,1731316350,27900,27900,27900,27900,4
20230818,144200,1731204750,27900,27950,27950,27900,191
20230818,144100,1725868250,27900,27900,27900,27900,35
20230818,144000,1724891750,27950,27950,27950,27950,0
20230818,143900,1724891750,27950,27950,27950,27950,35
20230818,143800,1723913500,27950,27800,27950,27800,107
20230818,143700,1720923900,27800,27800,27800,27800,1
20230818,143600,1720896100,27800,27900,27900,27800,5
20230818,143500,1720757000,27900,27900,27900,27900,141
20230818,143400,1716823100,27900,27900,27900,27900,55
20230818,143300,1715288600,27900,27900,27900,27900,0
20230818,143200,1715288600,27900,27800,27900,27800,120
20230818,143100,1711942600,27800,27800,27800,27800,0
20230818,143000,1711942600,27800,27800,27800,27800,30
20230818,142900,1711108600,27850,27900,27900,27850,203
20230818,142800,1705450050,27900,27900,27900,27900,8
20230818,142700,1705226850,27900,27900,27900,27900,17
20230818,142600,1704752550,27850,27750,27850,27750,86
20230818,142500,1702361250,27750,27750,27750,27750,679
20230818,142400,1683519000,27950,27950,27950,27950,2
20230818,142300,1683463100,27900,27800,27900,27800,102
20230818,142200,1680617500,27950,27950,27950,27950,0
20230818,142100,1680617500,27950,27950,27950,27950,0
20230818,142000,1680617500,27950,27950,27950,27950,4
20230818,141900,1680505700,27950,27950,27950,27950,100
20230818,141800,1677710700,27950,27950,27950,27950,0
20230818,141700,1677710700,27950,27950,27950,27950,0
20230818,141600,1677710700,27950,27950,27950,27950,104
20230818,141500,1674803900,27950,27950,27950,27950,62
20230818,141400,1673071000,27750,27800,27800,27750,144
20230818,141300,1669072850,27950,27950,27950,27950,100
20230818,141200,1666277850,27750,27750,27750,27750,0
20230818,141100,1666277850,27750,27750,27750,27750,0
20230818,141000,1666277850,27750,27800,27950,27750,446
20230818,140900,1653871950,27900,27900,27900,27900,0
20230818,140800,1653871950,27900,27900,27900,27900,0
20230818,140700,1653871950,27900,27900,27900,27900,119
20230818,140600,1650551850,27800,27800,27800,27800,0
20230818,140500,1650551850,27800,27800,27800,27800,94
20230818,140400,1647938650,27750,27800,27900,27750,400
20230818,140300,1636814750,27850,27850,27850,27850,0
20230818,140200,1636814750,27850,27850,27850,27850,51
20230818,140100,1635394400,27950,27950,27950,27950,0
20230818,140000,1635394400,27950,27950,27950,27950,134
20230818,135900,1631649100,27950,27900,27950,27850,79
20230818,135800,1629445800,27900,27900,27900,27900,0
20230818,135700,1629445800,27900,27900,27900,27900,110
20230818,135600,1626376800,27850,27850,27850,27850,0
20230818,135500,1626376800,27850,27900,27900,27850,641
20230818,135400,1608518000,28000,27950,28000,27950,200
20230818,135300,1602925450,27950,27950,27950,27950,0
20230818,135200,1602925450,27950,27950,27950,27950,35
20230818,135100,1601947200,27950,27950,27950,27950,133
20230818,135000,1598229850,27900,27900,27900,27900,240
20230818,134900,1591533850,27950,27950,27950,27950,0
20230818,134800,1591533850,27950,27850,27950,27850,135
20230818,134700,1587764100,27900,27950,27950,27900,70
20230818,134600,1585810850,27950,27950,27950,27950,62
20230818,134500,1584077950,27950,27950,27950,27950,155
20230818,134400,1579745700,27950,27950,27950,27950,6
20230818,134300,1579578000,27950,27950,27950,27950,88
20230818,134200,1577118400,27950,27950,27950,27950,304
20230818,134100,1568621600,27950,27950,27950,27950,136
20230818,134000,1564820400,27950,27950,27950,27950,0
20230818,133900,1564820400,27950,27950,27950,27950,0
20230818,133800,1564820400,27950,27900,27950,27900,144
20230818,133700,1560800650,27900,27900,27900,27900,25
20230818,133600,1560103150,27900,27900,27900,27900,0
20230818,133500,1560103150,27900,27900,27900,27900,129
20230818,133400,1556504050,27850,27850,27850,27850,0
20230818,133300,1556504050,27850,27850,27850,27850,100
20230818,133200,1553719050,27900,27900,27900,27900,100
20230818,133100,1550929050,27900,27850,27900,27850,121
20230818,133000,1547556650,27850,27900,27900,27850,14
20230818,132900,1547166600,27900,27900,27900,27900,100
20230818,132800,1544376600,27800,27800,27800,27800,7
20230818,132700,1544182000,27850,27850,27850,27850,0
20230818,132600,1544182000,27850,27800,27850,27800,836
20230818,132500,1520912850,27850,27850,27850,27850,0
20230818,132400,1520912850,27850,27850,27850,27850,49
20230818,132300,1519548200,27850,27850,27850,27850,0
20230818,132200,1519548200,27850,27700,27850,27700,142
20230818,132100,1515599800,27800,27800,27800,27800,75
20230818,132000,1513514800,27800,27800,27800,27800,1
20230818,131900,1513487000,27800,27750,27800,27750,140
20230818,131800,1509599000,27700,27700,27700,27700,10
20230818,131700,1509322000,27700,27800,27850,27700,280
20230818,131600,1501544300,27800,27800,27800,27800,101
20230818,131500,1498736500,27800,27700,27800,27700,204
20230818,131400,1493085300,27700,27800,27800,27700,130
20230818,131300,1489481300,27800,27800,27800,27800,173
20230818,131200,1484671900,27800,27800,27800,27800,0
20230818,131100,1484671900,27800,27800,27800,27800,1
20230818,131000,1484644100,27800,27800,27800,27800,141
20230818,130900,1480724300,27700,27700,27700,27700,0
20230818,130800,1480724300,27700,27700,27700,27700,35
20230818,130700,1479754800,27800,27800,27800,27800,105
20230818,130600,1476835800,27700,27700,27700,27700,10
20230818,130500,1476558800,27700,27800,27800,27700,209
20230818,130400,1470763600,27750,27750,27750,27750,1
20230818,130300,1470735850,27800,27800,27800,27800,100
20230818,130200,1467955850,27800,27800,27800,27800,44
20230818,130100,1466732650,27750,27750,27750,27750,0
20230818,130000,1466732650,27750,27750,27750,27750,165
20230818,125900,1462153900,27750,27750,27750,27750,0
20230818,125800,1462153900,27750,27750,27750,27750,0
20230818,125700,1462153900,27750,27750,27750,27750,100
20230818,125600,1459378900,27700,27700,27700,27700,300
20230818,125500,1451068900,27750,27750,27750,27750,0
20230818,125400,1451068900,27750,27750,27750,27750,100
20230818,125300,1448293900,27750,27750,27750,27750,0
20230818,125200,1448293900,27750,27750,27750,27750,219
20230818,125100,1442216650,27750,27750,27750,27750,100
20230818,125000,1439441650,27700,27750,27750,27700,65
20230818,124900,1437639350,27750,27750,27750,27750,0
20230818,124800,1437639350,27750,27750,27750,27750,101
20230818,124700,1434836600,27750,27750,27750,27750,0
20230818,124600,1434836600,27750,27750,27750,27750,82
20230818,124500,1432561100,27800,27800,27800,27800,50
20230818,124400,1431171100,27750,27750,27750,27750,62
20230818,124300,1429450600,27750,27750,27750,27750,0
20230818,124200,1429450600,27750,27750,27750,27750,0
20230818,124100,1429450600,27750,27750,27750,27600,113
20230818,124000,1426316350,27750,27750,27750,27750,9
20230818,123900,1426066600,27700,27700,27700,27700,299
20230818,123800,1417784300,27700,27550,27700,27550,169
20230818,123700,1413111850,27700,27600,27700,27600,444
20230818,123600,1400857350,27750,27750,27750,27750,0
20230818,123500,1400857350,27750,27750,27750,27750,100
20230818,123400,1398082350,27650,27650,27650,27650,40
20230818,123300,1396976350,27650,27650,27650,27650,10
20230818,123200,1396699850,27800,27800,27800,27800,100
20230818,123100,1393919850,27800,27800,27800,27800,0
20230818,123000,1393919850,27800,27800,27800,27800,0
20230818,122900,1393919850,27800,27800,27800,27800,102
20230818,122800,1391084250,27850,27850,27850,27850,0
20230818,122700,1391084250,27850,27850,27850,27850,0
20230818,122600,1391084250,27850,27850,27850,27850,3
20230818,122500,1391000700,27800,27800,27800,27800,100
20230818,122400,1388220700,27800,27800,27800,27800,0
20230818,122300,1388220700,27800,27800,27800,27800,1
20230818,122200,1388192900,27800,27800,27800,27650,446
20230818,122100,1375833250,27850,27850,27850,27850,0
20230818,122000,1375833250,27850,27850,27850,27850,0
20230818,121900,1375833250,27850,27850,27850,27850,100
20230818,121800,1373048250,27650,27650,27650,27650,146
20230818,121700,1369011350,27850,27850,27850,27850,130
20230818,121600,1365390850,27850,27650,27850,27650,120
20230818,121500,1362052850,27650,27650,27650,27650,88
20230818,121400,1359619650,27700,27700,27700,27700,49
20230818,121300,1358262350,27800,27800,27800,27800,100
20230818,121200,1355482350,27650,27750,27750,27650,66
20230818,121100,1353657350,27700,27700,27700,27700,1
20230818,121000,1353629650,27700,27850,27850,27700,120
20230818,120900,1350290650,27850,27850,27850,27850,0
20230818,120800,1350290650,27850,27850,27850,27850,0
20230818,120700,1350290650,27850,27800,27850,27800,11
20230818,120600,1349984350,27800,27700,27800,27700,112
20230818,120500,1346871950,27800,27800,27800,27800,1
20230818,120400,1346844150,27850,27850,27850,27850,0
20230818,120300,1346844150,27850,27700,27850,27700,102
20230818,120200,1344003750,27700,27750,27750,27700,160
20230818,120100,1339570300,27750,27750,27750,27750,0
20230818,120000,1339570300,27750,27850,27850,27750,248
20230818,115900,1332674100,27800,27800,27800,27800,0
20230818,115800,1332674100,27800,27800,27800,27800,0
20230818,115700,1332674100,27800,27800,27800,27800,100
20230818,115600,1329894100,27800,27800,27800,27800,0
20230818,115500,1329894100,27800,27750,27800,27750,49
20230818,115400,1328531950,27750,27750,27750,27750,100
20230818,115300,1325756950,27750,27750,27750,27750,2
20230818,115200,1325701450,27800,27800,27800,27800,0
20230818,115100,1325701450,27800,27800,27800,27800,0
20230818,115000,1325701450,27800,27700,27800,27700,101
20230818,114900,1322893750,27800,27800,27800,27800,0
20230818,114800,1322893750,27800,27800,27800,27800,0
20230818,114700,1322893750,27800,27800,27800,27800,100
20230818,114600,1320113750,27650,27650,27650,27650,205
20230818,114500,1314445500,27750,27800,27800,27750,4
20230818,114400,1314334400,27800,27700,27800,27650,208
20230818,114300,1308567700,27850,27850,27850,27850,0
20230818,114200,1308567700,27850,27850,27850,27850,0
20230818,114100,1308567700,27850,27800,27850,27800,154
20230818,114000,1304283850,27600,27600,27600,27600,0
20230818,113900,1304283850,27600,27700,27700,27600,373
20230818,113800,1293983650,27750,27800,27800,27750,138
20230818,113700,1290149150,27750,27750,27750,27750,20
20230818,113600,1289594150,27750,27750,27750,27750,1
20230818,113500,1289566400,27750,27750,27800,27750,110
20230818,113400,1286508900,27750,27800,27850,27750,110
20230818,113300,1283453050,27800,27800,27800,27800,16
20230818,113200,1283008250,27800,27800,27800,27800,19
20230818,113100,1282480050,27850,27850,27850,27850,101
20230818,113000,1279667200,27800,27800,27800,27800,1
20230818,112900,1279639400,27850,27800,27850,27800,52
20230818,112800,1278192350,27850,27850,27850,27850,150
20230818,112700,1274014850,27800,27800,27800,27800,10
20230818,112600,1273736850,27750,27750,27750,27750,8
20230818,112500,1273514850,27850,27750,27850,27750,161
20230818,112400,1269037100,27750,27750,27750,27750,66
20230818,112300,1267205600,27750,27750,27750,27750,16
20230818,112200,1266761600,27800,27750,27850,27750,132
20230818,112100,1263090550,27800,27750,27800,27750,37
20230818,112000,1262063200,27750,27750,27750,27750,9
20230818,111900,1261813450,27800,27800,27800,27800,135
20230818,111800,1258060450,27800,27800,27800,27750,101
20230818,111700,1255252700,27800,27800,27800,27800,0
20230818,111600,1255252700,27800,27800,27800,27800,100
20230818,111500,1252472700,27750,27800,27800,27750,73
20230818,111400,1250445050,27750,27750,27750,27750,0
20230818,111300,1250445050,27750,27750,27750,27750,2
20230818,111200,1250389550,27800,27800,27800,27800,105
20230818,111100,1247470550,27750,27700,27750,27700,426
20230818,111000,1235651550,27700,27700,27700,27700,61
20230818,110900,1233961850,27750,27700,27750,27700,119
20230818,110800,1230660550,27750,27750,27750,27750,41
20230818,110700,1229522800,27700,27700,27700,27700,604
20230818,110600,1212792000,27650,27650,27650,27650,17
20230818,110500,1212321950,27650,27600,27650,27500,370
20230818,110400,1202094450,27600,27600,27600,27600,0
20230818,110300,1202094450,27600,27600,27600,27600,100
20230818,110200,1199334450,27600,27600,27600,27600,43
20230818,110100,1198147650,27550,27550,27550,27550,13
20230818,110000,1197789500,27550,27600,27600,27550,105
20230818,105900,1194891750,27550,27550,27550,27550,4
20230818,105800,1194781550,27550,27550,27550,27550,6
20230818,105700,1194616250,27550,27600,27600,27550,115
20230818,105600,1191443000,27550,27550,27550,27550,60
20230818,105500,1189790000,27550,27550,27550,27550,12
20230818,105400,1189459400,27600,27600,27600,27600,0
20230818,105300,1189459400,27600,27600,27600,27600,101
20230818,105200,1186671800,27600,27600,27600,27600,0
20230818,105100,1186671800,27600,27600,27600,27600,17
20230818,105000,1186202600,27600,27600,27600,27600,102
20230818,104900,1183387400,27550,27550,27550,27550,122
20230818,104800,1180026300,27550,27550,27600,27350,1913
20230818,104700,1127556200,27600,27600,27600,27600,100
20230818,104600,1124796200,27600,27600,27600,27600,84
20230818,104500,1122477800,27550,27600,27600,27550,120
20230818,104400,1119165850,27600,27600,27600,27600,100
20230818,104300,1116405850,27400,27700,27700,27400,826
20230818,104200,1093719800,27700,27700,27700,27700,0
20230818,104100,1093719800,27700,27700,27700,27700,100
20230818,104000,1090949800,27700,27700,27700,27700,0
20230818,103900,1090949800,27700,27700,27700,27700,8
20230818,103800,1090728200,27600,27600,27650,27600,329
20230818,103700,1081637800,27550,27650,27650,27450,2096
20230818,103600,1023907600,27700,27700,27700,27700,5
20230818,103500,1023769100,27700,27700,27700,27700,1
20230818,103400,1023741400,27750,27800,27800,27700,113
20230818,103300,1020605400,27750,27750,27750,27750,3
20230818,103200,1020522150,27800,27800,27800,27800,127
20230818,103100,1016991550,27800,27800,27800,27800,100
20230818,103000,1014211550,27800,27850,27850,27800,4
20230818,102900,1014100250,27850,27850,27850,27850,0
20230818,102800,1014100250,27850,27850,27850,27850,101
20230818,102700,1011287400,27800,27800,27800,27600,335
20230818,102600,1002007900,27850,27850,27850,27850,3
20230818,102500,1001924350,27850,27750,27850,27750,106
20230818,102400,998972650,27850,27850,27850,27850,5
20230818,102300,998833400,27850,27850,27850,27850,49
20230818,102200,997468750,27700,27850,27850,27700,130
20230818,102100,993851550,27800,27750,27800,27650,439
20230818,102000,981662200,27750,27550,27750,27550,5
20230818,101900,981524250,27550,27700,27700,27550,200
20230818,101800,975999250,27700,27700,27700,27700,1
20230818,101700,975971550,27700,27700,27700,27700,5
20230818,101600,975833050,27700,27650,27700,27650,50
20230818,101500,974448250,27700,27700,27700,27650,124
20230818,101400,971014000,27700,27700,27700,27700,3
20230818,101300,970930900,27700,27700,27700,27700,0
20230818,101200,970930900,27700,27700,27700,27700,100
20230818,101100,968160900,27700,27550,27700,27500,384
20230818,101000,957581650,27500,27500,27500,27500,100
20230818,100900,954831650,27700,27700,27700,27700,100
20230818,100800,952061650,27500,27600,27600,27450,2171
20230818,100700,892339150,27600,27600,27600,27600,90
20230818,100600,889855150,27700,27600,27700,27600,104
20230818,100500,886974750,27600,27600,27600,27550,105
20230818,100400,884077450,27600,27650,27700,27600,259
20230818,100300,876922500,27650,27650,27650,27650,92
20230818,100200,874378700,27650,27600,27650,27600,330
20230818,100100,865259700,27600,27600,27600,27550,298
20230818,100000,857042400,27600,27650,27650,27550,130
20230818,095900,853453400,27650,27500,27650,27450,267
20230818,095800,846122300,27500,27600,27600,27500,1678
20230818,095700,799951300,27550,27750,27750,27550,3660
20230818,095600,698829550,27750,27800,27800,27750,574
20230818,095500,682900600,27800,27800,27800,27800,20
20230818,095400,682344600,27800,27800,27800,27800,92
20230818,095300,679787000,27800,27800,27800,27800,104
20230818,095200,676895800,27800,27800,27800,27800,0
20230818,095100,676895800,27800,27800,27800,27800,10
20230818,095000,676617800,27750,27900,27900,27750,5
20230818,094900,676478750,27750,27850,27850,27750,122
20230818,094800,673088750,27800,27850,27900,27800,968
20230818,094700,646146600,27900,27900,27900,27900,0
20230818,094600,646146600,27900,27900,27900,27900,3
20230818,094500,646062900,27900,27950,27950,27900,4
20230818,094400,645951200,27900,27900,27900,27900,14
20230818,094300,645560600,27900,27950,27950,27900,348
20230818,094200,635850900,27950,28000,28000,27950,313
20230818,094100,627094350,28000,28050,28050,28000,74
20230818,094000,625018850,28050,28050,28050,28000,76
20230818,093900,622887250,28050,28050,28050,28050,12
20230818,093800,622550650,28050,28050,28050,28000,59
20230818,093700,620897500,28100,28050,28150,28000,681
20230818,093600,601793350,28100,28000,28100,28000,437
20230818,093500,589532150,27950,27900,27950,27900,949
20230818,093400,563022600,27950,27950,27950,27950,110
20230818,093300,559948100,27950,27950,27950,27950,486
20230818,093200,546364400,28000,28000,28000,28000,65
20230818,093100,544544400,28000,28050,28050,28000,503
20230818,093000,530458850,28050,28150,28150,28050,225
20230818,092900,524147100,28100,28100,28100,28050,597
20230818,092800,507395750,28100,28100,28100,28100,176
20230818,092700,502450150,28150,28150,28200,28150,462
20230818,092600,489442550,28150,28150,28150,28150,58
20230818,092500,487809850,28100,28100,28100,28100,2
20230818,092400,487753650,28150,28150,28150,28150,251
20230818,092300,480688000,28150,28150,28150,28150,88
20230818,092200,478210800,28100,28100,28100,28050,292
20230818,092100,470009750,28100,28200,28200,28100,1000
20230818,092000,441861550,28200,28150,28200,28150,277
20230818,091900,434050600,28150,28100,28150,28100,298
20230818,091800,425662800,28150,28100,28150,28100,134
20230818,091700,421892700,28100,28000,28100,28000,398
20230818,091600,410720000,28100,28100,28150,28000,472
20230818,091500,397488000,28150,27850,28150,27850,1098
20230818,091400,366732300,27950,27900,27950,27850,918
20230818,091300,341095200,27900,27950,27950,27900,331
20230818,091200,331855250,27900,27800,27900,27800,479
20230818,091100,318510050,27750,27550,27750,27550,1128
20230818,091000,287376150,27450,27450,27450,27450,135
20230818,090900,283670400,27450,27500,27500,27450,1524
20230818,090800,241786150,27500,27550,27550,27500,939
20230818,090700,215952250,27550,27550,27550,27550,37
20230818,090600,214932900,27500,27500,27500,27500,516
20230818,090500,200742900,27500,27600,27600,27450,503
20230818,090400,186919750,27650,27650,27650,27650,112
20230818,090300,183822950,27600,27550,27600,27400,271
20230818,090200,176371750,27550,27400,27550,27400,1112
20230818,090100,145855850,27350,27250,27350,27200,942
20230818,090000,120162950,27200,27200,27250,27200,4407