KissMeData/033270/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,190800,2093384750,29450,29450,29450,29450,386
20230814,190700,2093384750,29450,29450,29450,29450,0
20230814,190600,2093384750,29450,29450,29450,29450,0
20230814,190500,2093384750,29450,29450,29450,29450,0
20230814,190400,2093384750,29450,29450,29450,29450,0
20230814,190300,2093384750,29450,29450,29450,29450,0
20230814,190200,2093384750,29450,29450,29450,29450,0
20230814,190100,2093384750,29450,29450,29450,29450,0
20230814,190000,2093384750,29450,29450,29450,29450,0
20230814,185900,2093384750,29450,29450,29450,29450,0
20230814,185800,2093384750,29450,29450,29450,29450,0
20230814,185700,2093384750,29450,29450,29450,29450,0
20230814,185600,2093384750,29450,29450,29450,29450,0
20230814,185500,2093384750,29450,29450,29450,29450,0
20230814,185400,2093384750,29450,29450,29450,29450,0
20230814,185300,2093384750,29450,29450,29450,29450,0
20230814,185200,2093384750,29450,29450,29450,29450,0
20230814,185100,2093384750,29450,29450,29450,29450,0
20230814,185000,2093384750,29450,29450,29450,29450,0
20230814,184900,2093384750,29450,29450,29450,29450,0
20230814,184800,2093384750,29450,29450,29450,29450,0
20230814,184700,2093384750,29450,29450,29450,29450,0
20230814,184600,2093384750,29450,29450,29450,29450,0
20230814,184500,2093384750,29450,29450,29450,29450,0
20230814,184400,2093384750,29450,29450,29450,29450,0
20230814,184300,2093384750,29450,29450,29450,29450,0
20230814,184200,2093384750,29450,29450,29450,29450,0
20230814,184100,2093384750,29450,29450,29450,29450,0
20230814,184000,2093384750,29450,29450,29450,29450,0
20230814,183900,2093384750,29450,29450,29450,29450,0
20230814,183800,2093384750,29450,29450,29450,29450,386
20230814,183700,2093384750,29450,29450,29450,29450,0
20230814,183600,2093384750,29450,29450,29450,29450,0
20230814,183500,2093384750,29450,29450,29450,29450,0
20230814,183400,2093384750,29450,29450,29450,29450,0
20230814,183300,2093384750,29450,29450,29450,29450,0
20230814,183200,2093384750,29450,29450,29450,29450,0
20230814,183100,2093384750,29450,29450,29450,29450,0
20230814,183000,2093384750,29450,29450,29450,29450,0
20230814,182900,2093384750,29450,29450,29450,29450,0
20230814,182800,2093384750,29450,29450,29450,29450,0
20230814,182700,2093384750,29450,29450,29450,29450,0
20230814,182600,2093384750,29450,29450,29450,29450,0
20230814,182500,2093384750,29450,29450,29450,29450,0
20230814,182400,2093384750,29450,29450,29450,29450,0
20230814,182300,2093384750,29450,29450,29450,29450,0
20230814,182200,2093384750,29450,29450,29450,29450,0
20230814,182100,2093384750,29450,29450,29450,29450,0
20230814,182000,2093384750,29450,29450,29450,29450,0
20230814,181900,2093384750,29450,29450,29450,29450,0
20230814,181800,2093384750,29450,29450,29450,29450,0
20230814,181700,2093384750,29450,29450,29450,29450,0
20230814,181600,2093384750,29450,29450,29450,29450,0
20230814,181500,2093384750,29450,29450,29450,29450,0
20230814,181400,2093384750,29450,29450,29450,29450,0
20230814,181300,2093384750,29450,29450,29450,29450,0
20230814,181200,2093384750,29450,29450,29450,29450,0
20230814,181100,2093384750,29450,29450,29450,29450,0
20230814,181000,2093384750,29450,29450,29450,29450,0
20230814,180900,2093384750,29450,29450,29450,29450,0
20230814,180800,2093384750,29450,29450,29450,29450,386
20230814,180700,2093384750,29450,29450,29450,29450,0
20230814,180600,2093384750,29450,29450,29450,29450,0
20230814,180500,2093384750,29450,29450,29450,29450,0
20230814,180400,2093384750,29450,29450,29450,29450,0
20230814,180300,2093384750,29450,29450,29450,29450,0
20230814,180200,2093384750,29450,29450,29450,29450,0
20230814,180100,2093384750,29450,29450,29450,29450,0
20230814,180000,2093384750,29450,29450,29450,29450,0
20230814,175900,2093384750,29450,29450,29450,29450,0
20230814,175800,2093384750,29450,29450,29450,29450,0
20230814,175700,2093384750,29450,29450,29450,29450,0
20230814,175600,2093384750,29450,29450,29450,29450,0
20230814,175500,2093384750,29450,29450,29450,29450,0
20230814,175400,2093384750,29450,29450,29450,29450,0
20230814,175300,2093384750,29450,29450,29450,29450,0
20230814,175200,2093384750,29450,29450,29450,29450,0
20230814,175100,2093384750,29450,29450,29450,29450,0
20230814,175000,2093384750,29450,29450,29450,29450,0
20230814,174900,2093384750,29450,29450,29450,29450,0
20230814,174800,2093384750,29450,29450,29450,29450,0
20230814,174700,2093384750,29450,29450,29450,29450,0
20230814,174600,2093384750,29450,29450,29450,29450,0
20230814,174500,2093384750,29450,29450,29450,29450,0
20230814,174400,2093384750,29450,29450,29450,29450,0
20230814,174300,2093384750,29450,29450,29450,29450,0
20230814,174200,2093384750,29450,29450,29450,29450,0
20230814,174100,2093384750,29450,29450,29450,29450,0
20230814,174000,2093384750,29450,29450,29450,29450,0
20230814,173900,2093384750,29450,29450,29450,29450,0
20230814,173800,2093384750,29450,29450,29450,29450,386
20230814,173700,2093384750,29450,29450,29450,29450,0
20230814,173600,2093384750,29450,29450,29450,29450,0
20230814,173500,2093384750,29450,29450,29450,29450,0
20230814,173400,2093384750,29450,29450,29450,29450,0
20230814,173300,2093384750,29450,29450,29450,29450,0
20230814,173200,2093384750,29450,29450,29450,29450,0
20230814,173100,2093384750,29450,29450,29450,29450,0
20230814,173000,2093384750,29450,29450,29450,29450,0
20230814,172900,2093384750,29450,29450,29450,29450,0
20230814,172800,2093384750,29450,29450,29450,29450,0
20230814,172700,2093384750,29450,29450,29450,29450,0
20230814,172600,2093384750,29450,29450,29450,29450,0
20230814,172500,2093384750,29450,29450,29450,29450,0
20230814,172400,2093384750,29450,29450,29450,29450,0
20230814,172300,2093384750,29450,29450,29450,29450,0
20230814,172200,2093384750,29450,29450,29450,29450,0
20230814,172100,2093384750,29450,29450,29450,29450,0
20230814,172000,2093384750,29450,29450,29450,29450,0
20230814,171900,2093384750,29450,29450,29450,29450,0
20230814,171800,2093384750,29450,29450,29450,29450,0
20230814,171700,2093384750,29450,29450,29450,29450,0
20230814,171600,2093384750,29450,29450,29450,29450,0
20230814,171500,2093384750,29450,29450,29450,29450,0
20230814,171400,2093384750,29450,29450,29450,29450,0
20230814,171300,2093384750,29450,29450,29450,29450,0
20230814,171200,2093384750,29450,29450,29450,29450,0
20230814,171100,2093384750,29450,29450,29450,29450,0
20230814,171000,2093384750,29450,29450,29450,29450,0
20230814,170900,2093384750,29450,29450,29450,29450,0
20230814,170800,2093384750,29450,29450,29450,29450,386
20230814,170700,2093384750,29450,29450,29450,29450,0
20230814,170600,2093384750,29450,29450,29450,29450,0
20230814,170500,2093384750,29450,29450,29450,29450,0
20230814,170400,2093384750,29450,29450,29450,29450,0
20230814,170300,2093384750,29450,29450,29450,29450,0
20230814,170200,2093384750,29450,29450,29450,29450,0
20230814,170100,2093384750,29450,29450,29450,29450,0
20230814,170000,2093384750,29450,29450,29450,29450,0
20230814,165900,2093384750,29450,29450,29450,29450,0
20230814,165800,2093384750,29450,29450,29450,29450,0
20230814,165700,2093384750,29450,29450,29450,29450,0
20230814,165600,2093384750,29450,29450,29450,29450,0
20230814,165500,2093384750,29450,29450,29450,29450,0
20230814,165400,2093384750,29450,29450,29450,29450,0
20230814,165300,2093384750,29450,29450,29450,29450,0
20230814,165200,2093384750,29450,29450,29450,29450,0
20230814,165100,2093384750,29450,29450,29450,29450,0
20230814,165000,2093384750,29450,29450,29450,29450,0
20230814,164900,2093384750,29450,29450,29450,29450,0
20230814,164800,2093384750,29450,29450,29450,29450,0
20230814,164700,2093384750,29450,29450,29450,29450,0
20230814,164600,2093384750,29450,29450,29450,29450,0
20230814,164500,2093384750,29450,29450,29450,29450,0
20230814,164400,2093384750,29450,29450,29450,29450,0
20230814,164300,2093384750,29450,29450,29450,29450,0
20230814,164200,2093384750,29450,29450,29450,29450,0
20230814,164100,2093384750,29450,29450,29450,29450,0
20230814,164000,2093384750,29450,29450,29450,29450,0
20230814,163900,2093384750,29450,29450,29450,29450,0
20230814,163800,2093384750,29450,29450,29450,29450,386
20230814,163700,2093384750,29450,29450,29450,29450,0
20230814,163600,2093384750,29450,29450,29450,29450,0
20230814,163500,2093384750,29450,29450,29450,29450,0
20230814,163400,2093384750,29450,29450,29450,29450,0
20230814,163300,2093384750,29450,29450,29450,29450,0
20230814,163200,2093384750,29450,29450,29450,29450,0
20230814,163100,2093384750,29450,29450,29450,29450,0
20230814,163000,2093384750,29450,29450,29450,29450,0
20230814,162900,2093384750,29450,29450,29450,29450,0
20230814,162800,2093384750,29450,29450,29450,29450,0
20230814,162700,2093384750,29450,29450,29450,29450,0
20230814,162600,2093384750,29450,29450,29450,29450,0
20230814,162500,2093384750,29450,29450,29450,29450,0
20230814,162400,2093384750,29450,29450,29450,29450,0
20230814,162300,2093384750,29450,29450,29450,29450,0
20230814,162200,2093384750,29450,29450,29450,29450,0
20230814,162100,2093384750,29450,29450,29450,29450,0
20230814,162000,2093384750,29450,29450,29450,29450,0
20230814,161900,2093384750,29450,29450,29450,29450,0
20230814,161800,2093384750,29450,29450,29450,29450,0
20230814,161700,2093384750,29450,29450,29450,29450,0
20230814,161600,2093384750,29450,29450,29450,29450,0
20230814,161500,2093384750,29450,29450,29450,29450,0
20230814,161400,2093384750,29450,29450,29450,29450,0
20230814,161300,2093384750,29450,29450,29450,29450,0
20230814,161200,2093384750,29450,29450,29450,29450,0
20230814,161100,2093384750,29450,29450,29450,29450,0
20230814,161000,2093384750,29450,29450,29450,29450,0
20230814,160900,2093384750,29450,29450,29450,29450,0
20230814,160800,2093384750,29450,29450,29450,29450,386
20230814,160700,2093384750,29450,29450,29450,29450,0
20230814,160600,2093384750,29450,29450,29450,29450,0
20230814,160500,2093384750,29450,29450,29450,29450,0
20230814,160400,2093384750,29450,29450,29450,29450,0
20230814,160300,2093384750,29450,29450,29450,29450,0
20230814,160200,2093384750,29450,29450,29450,29450,0
20230814,160100,2093384750,29450,29450,29450,29450,0
20230814,160000,2093384750,29450,29450,29450,29450,0
20230814,155900,2093384750,29450,29450,29450,29450,0
20230814,155800,2093384750,29450,29450,29450,29450,0
20230814,155700,2093384750,29450,29450,29450,29450,0
20230814,155600,2093384750,29450,29450,29450,29450,0
20230814,155500,2093384750,29450,29450,29450,29450,0
20230814,155400,2093384750,29450,29450,29450,29450,0
20230814,155300,2093384750,29450,29450,29450,29450,0
20230814,155200,2093384750,29450,29450,29450,29450,0
20230814,155100,2093384750,29450,29450,29450,29450,0
20230814,155000,2093384750,29450,29450,29450,29450,0
20230814,154900,2093384750,29450,29450,29450,29450,0
20230814,154800,2093384750,29450,29450,29450,29450,0
20230814,154700,2093384750,29450,29450,29450,29450,0
20230814,154600,2093384750,29450,29450,29450,29450,0
20230814,154500,2093384750,29450,29450,29450,29450,0
20230814,154400,2093384750,29450,29450,29450,29450,0
20230814,154300,2093384750,29450,29450,29450,29450,0
20230814,154200,2093384750,29450,29450,29450,29450,0
20230814,154100,2093384750,29450,29450,29450,29450,0
20230814,154000,2093384750,29450,29450,29450,29450,0
20230814,153900,2093384750,29450,29450,29450,29450,0
20230814,153800,2093384750,29450,29450,29450,29450,386
20230814,153700,2093384750,29450,29450,29450,29450,0
20230814,153600,2093384750,29450,29450,29450,29450,0
20230814,153500,2093384750,29450,29450,29450,29450,0
20230814,153400,2093384750,29450,29450,29450,29450,0
20230814,153300,2093384750,29450,29450,29450,29450,0
20230814,153200,2093384750,29450,29450,29450,29450,0
20230814,153100,2093384750,29450,29450,29450,29450,0
20230814,153000,2093384750,29450,29450,29450,29450,386
20230814,152900,2082017050,29450,29450,29450,29450,0
20230814,152800,2082017050,29450,29450,29450,29450,0
20230814,152700,2082017050,29450,29450,29450,29450,0
20230814,152600,2082017050,29450,29450,29450,29450,0
20230814,152500,2082017050,29450,29450,29450,29450,0
20230814,152400,2082017050,29450,29450,29450,29450,0
20230814,152300,2082017050,29450,29450,29450,29450,0
20230814,152200,2082017050,29450,29450,29450,29450,0
20230814,152100,2082017050,29450,29450,29450,29450,0
20230814,152000,2082017050,29450,29450,29450,29450,0
20230814,151900,2082017050,29450,29400,29500,29400,53
20230814,151800,2080458700,29450,29450,29450,29450,665
20230814,151700,2060874450,29450,29500,29500,29450,60
20230814,151600,2059105050,29500,29500,29500,29500,137
20230814,151500,2055063550,29450,29450,29450,29450,45
20230814,151400,2053738300,29450,29450,29450,29400,300
20230814,151300,2044912300,29450,29450,29450,29450,174
20230814,151200,2039788000,29450,29450,29450,29450,120
20230814,151100,2036254000,29450,29450,29500,29450,66
20230814,151000,2034310250,29500,29450,29500,29450,72
20230814,150900,2032186300,29500,29450,29500,29450,38
20230814,150800,2031066150,29500,29500,29500,29500,28
20230814,150700,2030240150,29450,29450,29450,29450,34
20230814,150600,2029238850,29500,29550,29550,29500,92
20230814,150500,2026520300,29500,29550,29550,29500,198
20230814,150400,2020670350,29450,29500,29500,29450,35
20230814,150300,2019638350,29550,29550,29550,29500,26
20230814,150200,2018871000,29550,29550,29550,29550,21
20230814,150100,2018250450,29550,29550,29550,29550,328
20230814,150000,2008558050,29550,29500,29550,29500,67
20230814,145900,2006581450,29500,29550,29550,29500,27
20230814,145800,2005784100,29550,29550,29550,29500,48
20230814,145700,2004367950,29550,29550,29550,29550,11
20230814,145600,2004042900,29550,29550,29550,29550,23
20230814,145500,2003363250,29550,29550,29550,29550,16
20230814,145400,2002890450,29550,29500,29550,29500,52
20230814,145300,2001354900,29500,29500,29500,29500,2
20230814,145200,2001295900,29550,29550,29550,29550,21
20230814,145100,2000675350,29550,29550,29550,29550,47
20230814,145000,1999286500,29650,29600,29650,29600,20
20230814,144900,1998694400,29650,29650,29650,29650,20
20230814,144800,1998101400,29650,29650,29650,29650,12
20230814,144700,1997745600,29600,29700,29700,29600,52
20230814,144600,1996204850,29650,29650,29700,29650,4
20230814,144500,1996086200,29700,29700,29700,29700,4
20230814,144400,1995967400,29650,29600,29650,29600,67
20230814,144300,1993982550,29600,29600,29600,29600,25
20230814,144200,1993242550,29500,29500,29500,29500,1
20230814,144100,1993213050,29500,29600,29600,29500,33
20230814,144000,1992237850,29600,29600,29600,29600,52
20230814,143900,1990698650,29550,29600,29600,29550,45
20230814,143800,1989367150,29650,29650,29650,29650,20
20230814,143700,1988774150,29650,29650,29650,29650,26
20230814,143600,1988003250,29650,29650,29650,29650,20
20230814,143500,1987410250,29650,29650,29650,29650,2
20230814,143400,1987350950,29650,29650,29650,29600,64
20230814,143300,1985455000,29650,29650,29650,29650,24
20230814,143200,1984743400,29650,29650,29650,29650,22
20230814,143100,1984091100,29650,29600,29650,29600,22
20230814,143000,1983438950,29650,29700,29700,29650,39
20230814,142900,1982281100,29700,29650,29700,29600,139
20230814,142800,1978160200,29650,29650,29650,29650,0
20230814,142700,1978160200,29650,29700,29700,29650,22
20230814,142600,1977506900,29700,29700,29700,29700,9
20230814,142500,1977239600,29550,29600,29700,29550,863
20230814,142400,1951651700,29650,29650,29650,29600,361
20230814,142300,1940966000,29600,29600,29600,29600,78
20230814,142200,1938657200,29600,29600,29600,29600,139
20230814,142100,1934542800,29600,29600,29600,29600,1
20230814,142000,1934513200,29600,29600,29600,29550,62
20230814,141900,1932679500,29550,29600,29600,29550,102
20230814,141800,1929664300,29600,29550,29600,29550,84
20230814,141700,1927182050,29500,29500,29500,29500,1
20230814,141600,1927152550,29500,29450,29500,29450,521
20230814,141500,1911798900,29450,29350,29450,29350,18
20230814,141400,1911268900,29350,29400,29450,29350,126
20230814,141300,1907569850,29450,29450,29450,29450,20
20230814,141200,1906980850,29450,29450,29450,29450,538
20230814,141100,1891136750,29450,29450,29450,29450,28
20230814,141000,1890312150,29450,29400,29450,29400,51
20230814,140900,1888812700,29400,29400,29400,29400,69
20230814,140800,1886784100,29400,29450,29450,29400,34
20230814,140700,1885784400,29450,29450,29450,29400,28
20230814,140600,1884960150,29450,29450,29450,29450,0
20230814,140500,1884960150,29450,29450,29450,29350,1509
20230814,140400,1840521100,29350,29450,29450,29350,653
20230814,140300,1821353850,29400,29400,29400,29400,100
20230814,140200,1818413850,29400,29400,29500,29400,65
20230814,140100,1816502400,29400,29400,29400,29400,29
20230814,140000,1815649800,29500,29400,29500,29350,70
20230814,135900,1813594200,29500,29450,29500,29450,8
20230814,135800,1813358550,29350,29400,29400,29350,24
20230814,135700,1812653150,29400,29450,29450,29400,46
20230814,135600,1811299400,29450,29450,29450,29450,20
20230814,135500,1810710400,29450,29450,29450,29450,2
20230814,135400,1810651500,29450,29450,29450,29450,76
20230814,135300,1808413300,29450,29500,29500,29400,51
20230814,135200,1806912850,29500,29500,29500,29500,0
20230814,135100,1806912850,29500,29500,29500,29500,1
20230814,135000,1806883350,29400,29400,29450,29400,91
20230814,134900,1804207500,29450,29400,29450,29400,120
20230814,134800,1800679450,29400,29450,29450,29400,121
20230814,134700,1797122000,29450,29450,29450,29450,14
20230814,134600,1796709700,29450,29450,29450,29450,34
20230814,134500,1795708400,29450,29450,29450,29450,14
20230814,134400,1795296100,29450,29400,29450,29400,26
20230814,134300,1794530750,29400,29450,29450,29400,59
20230814,134200,1792795650,29450,29450,29500,29400,138
20230814,134100,1788733450,29400,29400,29400,29400,6
20230814,134000,1788557050,29400,29450,29450,29400,14
20230814,133900,1788145400,29450,29400,29450,29400,52
20230814,133800,1786615650,29400,29350,29400,29350,4
20230814,133700,1786498200,29350,29400,29400,29350,60
20230814,133600,1784736750,29400,29350,29400,29350,23
20230814,133500,1784061150,29350,29400,29450,29350,16
20230814,133400,1783590350,29450,29400,29450,29200,771
20230814,133300,1761001400,29450,29450,29450,29450,19
20230814,133200,1760441850,29450,29450,29450,29450,27
20230814,133100,1759646700,29450,29400,29450,29400,2
20230814,133000,1759587850,29400,29400,29400,29400,19
20230814,132900,1759029250,29400,29450,29450,29400,44
20230814,132800,1757735050,29450,29450,29450,29400,96
20230814,132700,1754908300,29350,29350,29350,29350,75
20230814,132600,1752707050,29350,29350,29350,29350,50
20230814,132500,1751239550,29400,29400,29400,29400,17
20230814,132400,1750739750,29350,29350,29350,29350,70
20230814,132300,1748685250,29350,29350,29350,29350,301
20230814,132200,1739850900,29350,29350,29350,29350,17
20230814,132100,1739351950,29350,29350,29350,29350,27
20230814,132000,1738559500,29350,29400,29400,29350,21
20230814,131900,1737943050,29400,29400,29400,29400,19
20230814,131800,1737384450,29400,29400,29400,29400,15
20230814,131700,1736943450,29400,29450,29450,29400,34
20230814,131600,1735943750,29450,29400,29450,29400,16
20230814,131500,1735473050,29450,29350,29450,29350,385
20230814,131400,1724173100,29400,29400,29400,29350,122
20230814,131300,1720589050,29450,29400,29450,29400,102
20230814,131200,1717590200,29450,29500,29500,29450,20
20230814,131100,1717001150,29450,29450,29450,29450,15
20230814,131000,1716559400,29450,29500,29500,29450,32
20230814,130900,1715615900,29500,29450,29500,29400,19
20230814,130800,1715056700,29500,29500,29500,29500,19
20230814,130700,1714496200,29450,29450,29450,29450,21
20230814,130600,1713877750,29500,29450,29500,29450,19
20230814,130500,1713317550,29400,29450,29450,29400,7
20230814,130400,1713111600,29450,29500,29500,29450,2
20230814,130300,1713052650,29500,29500,29500,29450,62
20230814,130200,1711224500,29500,29500,29500,29500,2
20230814,130100,1711165500,29450,29500,29500,29450,121
20230814,130000,1707596050,29500,29500,29500,29500,13
20230814,125900,1707212550,29450,29500,29500,29450,220
20230814,125800,1700732000,29500,29500,29500,29500,1
20230814,125700,1700702500,29450,29500,29500,29450,20
20230814,125600,1700112550,29500,29450,29500,29450,91
20230814,125500,1697431900,29450,29500,29500,29450,13
20230814,125400,1697048850,29500,29400,29500,29400,204
20230814,125300,1691049350,29400,29400,29400,29400,12
20230814,125200,1690696550,29400,29400,29400,29400,35
20230814,125100,1689667550,29350,29350,29350,29350,10
20230814,125000,1689374050,29350,29450,29450,29350,21
20230814,124900,1688756650,29350,29400,29400,29350,253
20230814,124800,1681320350,29400,29450,29450,29400,52
20230814,124700,1679790550,29450,29450,29450,29450,11
20230814,124600,1679466600,29500,29500,29500,29500,0
20230814,124500,1679466600,29500,29500,29550,29500,34
20230814,124400,1678463550,29550,29550,29550,29550,3
20230814,124300,1678374900,29450,29450,29450,29450,0
20230814,124200,1678374900,29450,29600,29600,29450,78
20230814,124100,1676076950,29500,29400,29600,29400,118
20230814,124000,1672596250,29400,29400,29400,29400,12
20230814,123900,1672243450,29400,29500,29600,29400,416
20230814,123800,1659995750,29550,29550,29600,29550,52
20230814,123700,1658457650,29600,29600,29600,29600,30
20230814,123600,1657569650,29550,29600,29600,29550,20
20230814,123500,1656978600,29600,29550,29600,29550,184
20230814,123400,1651532850,29600,29600,29600,29500,26
20230814,123300,1650765050,29450,29600,29600,29450,121
20230814,123200,1647201450,29500,29500,29500,29450,30
20230814,123100,1646316650,29550,29600,29600,29550,24
20230814,123000,1645607400,29500,29600,29600,29500,8
20230814,122900,1645371300,29450,29450,29450,29450,113
20230814,122800,1642043450,29600,29550,29600,29500,117
20230814,122700,1638589550,29550,29500,29550,29450,228
20230814,122600,1631872600,29600,29600,29600,29600,1
20230814,122500,1631843000,29550,29550,29550,29550,20
20230814,122400,1631252000,29500,29500,29500,29500,15
20230814,122300,1630809500,29550,29600,29600,29550,241
20230814,122200,1623677300,29600,29550,29600,29500,112
20230814,122100,1620371750,29550,29550,29550,29550,19
20230814,122000,1619810300,29550,29550,29550,29550,14
20230814,121900,1619396600,29550,29500,29550,29500,31
20230814,121800,1618481450,29500,29500,29500,29500,19
20230814,121700,1617920950,29500,29500,29500,29500,14
20230814,121600,1617507950,29500,29500,29550,29500,36
20230814,121500,1616444850,29500,29500,29500,29500,6
20230814,121400,1616267850,29500,29500,29500,29500,120
20230814,121300,1612727850,29450,29450,29450,29450,8
20230814,121200,1612492250,29450,29500,29500,29450,51
20230814,121100,1610989350,29500,29500,29500,29500,1
20230814,121000,1610959850,29500,29500,29500,29500,11
20230814,120900,1610635350,29500,29500,29500,29500,30
20230814,120800,1609750350,29500,29500,29500,29500,3
20230814,120700,1609661850,29500,29500,29500,29500,33
20230814,120600,1608688350,29500,29500,29500,29500,15
20230814,120500,1608245850,29450,29500,29500,29450,60
20230814,120400,1606478300,29450,29450,29450,29450,56
20230814,120300,1604829100,29500,29500,29500,29450,66
20230814,120200,1602885150,29550,29450,29550,29450,47
20230814,120100,1601497800,29500,29550,29550,29500,11
20230814,120000,1601173250,29550,29550,29550,29450,206
20230814,115900,1595106350,29450,29550,29550,29450,35
20230814,115800,1594075300,29450,29500,29500,29450,315
20230814,115700,1584791350,29500,29500,29500,29500,1
20230814,115600,1584761850,29500,29500,29500,29500,64
20230814,115500,1582873850,29500,29500,29550,29500,17
20230814,115400,1582372200,29500,29550,29550,29450,40
20230814,115300,1581192650,29500,29500,29500,29500,58
20230814,115200,1579481650,29500,29500,29500,29500,1
20230814,115100,1579452150,29400,29500,29500,29400,116
20230814,115000,1576034450,29500,29500,29500,29500,12
20230814,114900,1575680450,29500,29450,29500,29400,28
20230814,114800,1574856700,29450,29500,29500,29450,58
20230814,114700,1573148450,29500,29450,29500,29450,150
20230814,114600,1568724250,29400,29400,29400,29400,3
20230814,114500,1568636050,29400,29400,29400,29400,9
20230814,114400,1568371450,29400,29400,29450,29350,38
20230814,114300,1567253350,29400,29350,29400,29350,16
20230814,114200,1566783050,29350,29350,29400,29350,27
20230814,114100,1565989650,29400,29400,29400,29350,31
20230814,114000,1565078600,29350,29400,29400,29300,37
20230814,113900,1563992850,29350,29350,29350,29350,194
20230814,113800,1558298950,29400,29450,29450,29400,132
20230814,113700,1554417200,29450,29400,29450,29400,34
20230814,113600,1553417200,29400,29350,29400,29350,21
20230814,113500,1552800750,29300,29350,29350,29250,61
20230814,113400,1551015050,29250,29300,29300,29250,27
20230814,113300,1550224100,29300,29350,29350,29300,83
20230814,113200,1547791150,29350,29300,29350,29300,43
20230814,113100,1546530600,29350,29350,29350,29350,19
20230814,113000,1545972950,29350,29350,29350,29350,26
20230814,112900,1545209850,29350,29350,29350,29350,32
20230814,112800,1544270650,29350,29350,29350,29350,0
20230814,112700,1544270650,29350,29350,29350,29350,6
20230814,112600,1544094550,29350,29350,29350,29300,56
20230814,112500,1542452150,29350,29350,29350,29350,23
20230814,112400,1541777100,29300,29300,29350,29300,96
20230814,112300,1538963300,29350,29350,29350,29350,14
20230814,112200,1538552400,29300,29300,29300,29300,113
20230814,112100,1535241500,29300,29250,29300,29200,446
20230814,112000,1522196000,29250,29400,29400,29250,104
20230814,111900,1519146050,29350,29400,29400,29350,38
20230814,111800,1518030500,29400,29400,29400,29400,10
20230814,111700,1517736500,29400,29350,29400,29350,40
20230814,111600,1516561000,29350,29350,29400,29350,8
20230814,111500,1516326150,29300,29400,29400,29300,2
20230814,111400,1516267450,29400,29350,29400,29350,43
20230814,111300,1515005300,29350,29250,29350,29150,3022
20230814,111200,1426843850,29250,29350,29350,29250,315
20230814,111100,1417609150,29400,29400,29400,29350,179
20230814,111000,1412346800,29450,29400,29450,29400,31
20230814,110900,1411435350,29450,29500,29500,29450,153
20230814,110800,1406928500,29500,29600,29600,29450,386
20230814,110700,1395534550,29600,29550,29600,29550,14
20230814,110600,1395120300,29550,29550,29550,29550,5
20230814,110500,1394972550,29550,29550,29600,29550,21
20230814,110400,1394351950,29600,29600,29600,29600,22
20230814,110300,1393700750,29500,29550,29550,29500,40
20230814,110200,1392520150,29600,29600,29600,29600,71
20230814,110100,1390418550,29600,29600,29600,29600,303
20230814,110000,1381449750,29550,29600,29650,29550,168
20230814,105900,1376481900,29650,29650,29650,29600,56
20230814,105800,1374823200,29650,29700,29700,29650,143
20230814,105700,1370577600,29700,29650,29700,29650,39
20230814,105600,1369420200,29700,29650,29700,29650,111
20230814,105500,1366127550,29650,29700,29700,29650,40
20230814,105400,1364940050,29700,29650,29700,29650,25
20230814,105300,1364198050,29700,29700,29700,29700,68
20230814,105200,1362178450,29650,29550,29650,29550,532
20230814,105100,1346418250,29600,29650,29650,29600,67
20230814,105000,1344434750,29650,29650,29650,29650,49
20230814,104900,1342981900,29650,29650,29650,29600,58
20230814,104800,1341263250,29650,29650,29650,29650,20
20230814,104700,1340670250,29650,29650,29650,29650,16
20230814,104600,1340195850,29650,29650,29650,29650,124
20230814,104500,1336519250,29600,29600,29650,29600,307
20230814,104400,1327431850,29450,29500,29600,29450,339
20230814,104300,1317432750,29500,29350,29500,29350,1364
20230814,104200,1277338850,29350,29350,29350,29350,10
20230814,104100,1277045350,29300,29350,29350,29300,264
20230814,104000,1269304900,29350,29350,29350,29350,97
20230814,103900,1266457950,29300,29350,29350,29300,31
20230814,103800,1265548600,29350,29400,29400,29350,127
20230814,103700,1261821100,29350,29400,29400,29350,41
20230814,103600,1260616700,29400,29350,29400,29350,21
20230814,103500,1259999800,29350,29400,29400,29350,47
20230814,103400,1258619850,29400,29400,29400,29350,188
20230814,103300,1253098750,29400,29400,29400,29400,75
20230814,103200,1250893750,29400,29400,29400,29350,33
20230814,103100,1249923600,29400,29350,29400,29350,67
20230814,103000,1247956350,29350,29400,29400,29350,73
20230814,102900,1245810650,29400,29400,29400,29350,43
20230814,102800,1244546950,29400,29400,29400,29400,53
20230814,102700,1242988750,29400,29400,29400,29400,168
20230814,102600,1238049550,29400,29400,29400,29400,1
20230814,102500,1238020150,29400,29350,29400,29300,108
20230814,102400,1234850150,29400,29400,29400,29350,31
20230814,102300,1233939600,29400,29400,29400,29400,7
20230814,102200,1233733800,29350,29350,29350,29350,28
20230814,102100,1232912000,29350,29300,29350,29250,276
20230814,102000,1224825300,29300,29250,29300,29250,41
20230814,101900,1223625500,29300,29300,29300,29250,64
20230814,101800,1221750800,29300,29250,29300,29250,19
20230814,101700,1221194150,29250,29300,29300,29250,26
20230814,101600,1220433350,29200,29300,29300,29200,922
20230814,101500,1193509400,29250,29200,29250,29200,252
20230814,101400,1186139150,29250,29150,29250,29150,63
20230814,101300,1184298450,29200,29150,29200,29150,66
20230814,101200,1182373850,29150,29200,29200,29150,30
20230814,101100,1181498350,29150,29250,29250,29150,77
20230814,101000,1179247750,29250,29300,29300,29250,33
20230814,100900,1178282350,29300,29250,29300,29250,15
20230814,100800,1177843350,29250,29250,29300,29250,64
20230814,100700,1175970500,29000,29200,29250,29000,856
20230814,100600,1151018950,29150,29150,29200,29150,43
20230814,100500,1149764850,29200,29150,29200,29150,30
20230814,100400,1148889350,29150,29100,29200,29100,23
20230814,100300,1148218900,29100,29150,29150,29100,29
20230814,100200,1147374050,29200,29200,29200,29050,52
20230814,100100,1145862450,29200,29150,29200,29100,33
20230814,100000,1144901050,29150,29100,29150,29100,24
20230814,095900,1144202100,29100,29100,29150,29100,168
20230814,095800,1139313250,29100,29050,29100,29050,145
20230814,095700,1135099500,29100,29100,29100,29100,318
20230814,095600,1125845700,29150,29150,29150,29100,681
20230814,095500,1106007750,29150,29050,29150,29050,470
20230814,095400,1092330750,29000,29000,29000,29000,50
20230814,095300,1090880750,29050,29100,29100,29050,109
20230814,095200,1087713600,29100,29250,29250,29100,45
20230814,095100,1086402350,29300,29300,29300,29300,0
20230814,095000,1086402350,29300,28950,29300,28900,589
20230814,094900,1069222050,29200,29000,29200,28850,366
20230814,094800,1058627500,29050,29200,29200,29050,228
20230814,094700,1051999400,29300,29350,29350,29050,196
20230814,094600,1046280050,29400,29000,29400,29000,255
20230814,094500,1038805750,29000,28850,29400,28750,4190
20230814,094400,918110200,28750,28850,28850,28650,6359
20230814,094300,735131150,28850,28900,28950,28850,1478
20230814,094200,692446100,28950,28950,29000,28950,356
20230814,094100,682132850,28950,29000,29050,28950,2162
20230814,094000,619450800,29050,29050,29050,29000,442
20230814,093900,606611500,29050,29150,29150,29050,517
20230814,093800,591587500,29100,29100,29150,29050,36
20230814,093700,590539900,29100,29150,29150,29000,945
20230814,093600,563103650,29050,29150,29200,29050,558
20230814,093500,546872800,29150,29150,29150,29100,202
20230814,093400,540993800,29150,29200,29200,29150,12
20230814,093300,540643900,29200,29100,29200,29100,265
20230814,093200,532927650,29100,29200,29200,29100,434
20230814,093100,520294050,29200,29200,29200,29200,1
20230814,093000,520264850,29100,29100,29200,29100,253
20230814,092900,512902050,29100,29050,29100,29050,152
20230814,092800,508486350,29000,29000,29100,29000,1008
20230814,092700,479237700,29050,29050,29050,29000,863
20230814,092600,454199100,29050,29100,29100,29050,421
20230814,092500,441964650,29100,29100,29100,29050,237
20230814,092400,435074250,29050,29150,29150,29050,1254
20230814,092300,398610000,29200,29250,29300,29200,740
20230814,092200,376999750,29300,29300,29300,29250,944
20230814,092100,349376550,29300,29450,29450,29300,120
20230814,092000,345856250,29300,29450,29450,29300,210
20230814,091900,339700200,29450,29350,29450,29300,1024
20230814,091800,309655700,29350,29300,29350,29300,239
20230814,091700,302643150,29350,29350,29400,29300,1016
20230814,091600,272835350,29400,29400,29400,29400,580
20230814,091500,255783350,29450,29450,29500,29400,671
20230814,091400,236027100,29500,29500,29500,29500,103
20230814,091300,232988600,29500,29550,29550,29500,1173
20230814,091200,198357450,29600,29650,29650,29600,563
20230814,091100,181690100,29650,29700,29700,29650,244
20230814,091000,174454950,29650,29600,29700,29600,116
20230814,090900,171017750,29600,29600,29600,29600,60
20230814,090800,169241750,29600,29600,29600,29600,527
20230814,090700,153642550,29550,29600,29700,29550,398
20230814,090600,141862150,29750,29600,29750,29600,31
20230814,090500,140944400,29600,29650,29650,29600,252
20230814,090400,133477600,29650,29750,29750,29600,285
20230814,090300,125031150,29600,29750,30000,29600,1155
20230814,090200,90681300,29550,29950,29950,29550,1266
20230814,090100,52959450,30000,30050,30050,29850,136
20230814,090000,48881450,30000,30300,30350,30000,1615