KissMeData/087010/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,20050950650,38450,38450,38450,38450,13035
20230828,194000,20050950650,38450,38450,38450,38450,0
20230828,193900,20050950650,38450,38450,38450,38450,0
20230828,193800,20050950650,38450,38450,38450,38450,0
20230828,193700,20050950650,38450,38450,38450,38450,0
20230828,193600,20050950650,38450,38450,38450,38450,0
20230828,193500,20050950650,38450,38450,38450,38450,0
20230828,193400,20050950650,38450,38450,38450,38450,0
20230828,193300,20050950650,38450,38450,38450,38450,0
20230828,193200,20050950650,38450,38450,38450,38450,0
20230828,193100,20050950650,38450,38450,38450,38450,0
20230828,193000,20050950650,38450,38450,38450,38450,0
20230828,192900,20050950650,38450,38450,38450,38450,0
20230828,192800,20050950650,38450,38450,38450,38450,0
20230828,192700,20050950650,38450,38450,38450,38450,0
20230828,192600,20050950650,38450,38450,38450,38450,0
20230828,192500,20050950650,38450,38450,38450,38450,0
20230828,192400,20050950650,38450,38450,38450,38450,0
20230828,192300,20050950650,38450,38450,38450,38450,0
20230828,192200,20050950650,38450,38450,38450,38450,0
20230828,192100,20050950650,38450,38450,38450,38450,0
20230828,192000,20050950650,38450,38450,38450,38450,0
20230828,191900,20050950650,38450,38450,38450,38450,0
20230828,191800,20050950650,38450,38450,38450,38450,0
20230828,191700,20050950650,38450,38450,38450,38450,0
20230828,191600,20050950650,38450,38450,38450,38450,0
20230828,191500,20050950650,38450,38450,38450,38450,0
20230828,191400,20050950650,38450,38450,38450,38450,0
20230828,191300,20050950650,38450,38450,38450,38450,0
20230828,191200,20050950650,38450,38450,38450,38450,0
20230828,191100,20050950650,38450,38450,38450,38450,13035
20230828,191000,20050950650,38450,38450,38450,38450,0
20230828,190900,20050950650,38450,38450,38450,38450,0
20230828,190800,20050950650,38450,38450,38450,38450,0
20230828,190700,20050950650,38450,38450,38450,38450,0
20230828,190600,20050950650,38450,38450,38450,38450,0
20230828,190500,20050950650,38450,38450,38450,38450,0
20230828,190400,20050950650,38450,38450,38450,38450,0
20230828,190300,20050950650,38450,38450,38450,38450,0
20230828,190200,20050950650,38450,38450,38450,38450,0
20230828,190100,20050950650,38450,38450,38450,38450,0
20230828,190000,20050950650,38450,38450,38450,38450,0
20230828,185900,20050950650,38450,38450,38450,38450,0
20230828,185800,20050950650,38450,38450,38450,38450,0
20230828,185700,20050950650,38450,38450,38450,38450,0
20230828,185600,20050950650,38450,38450,38450,38450,0
20230828,185500,20050950650,38450,38450,38450,38450,0
20230828,185400,20050950650,38450,38450,38450,38450,0
20230828,185300,20050950650,38450,38450,38450,38450,0
20230828,185200,20050950650,38450,38450,38450,38450,0
20230828,185100,20050950650,38450,38450,38450,38450,0
20230828,185000,20050950650,38450,38450,38450,38450,0
20230828,184900,20050950650,38450,38450,38450,38450,0
20230828,184800,20050950650,38450,38450,38450,38450,0
20230828,184700,20050950650,38450,38450,38450,38450,0
20230828,184600,20050950650,38450,38450,38450,38450,0
20230828,184500,20050950650,38450,38450,38450,38450,0
20230828,184400,20050950650,38450,38450,38450,38450,0
20230828,184300,20050950650,38450,38450,38450,38450,0
20230828,184200,20050950650,38450,38450,38450,38450,0
20230828,184100,20050950650,38450,38450,38450,38450,13035
20230828,184000,20050950650,38450,38450,38450,38450,0
20230828,183900,20050950650,38450,38450,38450,38450,0
20230828,183800,20050950650,38450,38450,38450,38450,0
20230828,183700,20050950650,38450,38450,38450,38450,0
20230828,183600,20050950650,38450,38450,38450,38450,0
20230828,183500,20050950650,38450,38450,38450,38450,0
20230828,183400,20050950650,38450,38450,38450,38450,0
20230828,183300,20050950650,38450,38450,38450,38450,0
20230828,183200,20050950650,38450,38450,38450,38450,0
20230828,183100,20050950650,38450,38450,38450,38450,0
20230828,183000,20050950650,38450,38450,38450,38450,0
20230828,182900,20050950650,38450,38450,38450,38450,0
20230828,182800,20050950650,38450,38450,38450,38450,0
20230828,182700,20050950650,38450,38450,38450,38450,0
20230828,182600,20050950650,38450,38450,38450,38450,0
20230828,182500,20050950650,38450,38450,38450,38450,0
20230828,182400,20050950650,38450,38450,38450,38450,0
20230828,182300,20050950650,38450,38450,38450,38450,0
20230828,182200,20050950650,38450,38450,38450,38450,0
20230828,182100,20050950650,38450,38450,38450,38450,0
20230828,182000,20050950650,38450,38450,38450,38450,0
20230828,181900,20050950650,38450,38450,38450,38450,0
20230828,181800,20050950650,38450,38450,38450,38450,0
20230828,181700,20050950650,38450,38450,38450,38450,0
20230828,181600,20050950650,38450,38450,38450,38450,0
20230828,181500,20050950650,38450,38450,38450,38450,0
20230828,181400,20050950650,38450,38450,38450,38450,0
20230828,181300,20050950650,38450,38450,38450,38450,0
20230828,181200,20050950650,38450,38450,38450,38450,0
20230828,181100,20050950650,38450,38450,38450,38450,13035
20230828,181000,20050950650,38450,38450,38450,38450,0
20230828,180900,20050950650,38450,38450,38450,38450,0
20230828,180800,20050950650,38450,38450,38450,38450,0
20230828,180700,20050950650,38450,38450,38450,38450,0
20230828,180600,20050950650,38450,38450,38450,38450,0
20230828,180500,20050950650,38450,38450,38450,38450,0
20230828,180400,20050950650,38450,38450,38450,38450,0
20230828,180300,20050950650,38450,38450,38450,38450,0
20230828,180200,20050950650,38450,38450,38450,38450,0
20230828,180100,20050950650,38450,38450,38450,38450,0
20230828,180000,20050950650,38450,38450,38450,38450,0
20230828,175900,20050950650,38450,38450,38450,38450,0
20230828,175800,20050950650,38450,38450,38450,38450,0
20230828,175700,20050950650,38450,38450,38450,38450,0
20230828,175600,20050950650,38450,38450,38450,38450,0
20230828,175500,20050950650,38450,38450,38450,38450,0
20230828,175400,20050950650,38450,38450,38450,38450,0
20230828,175300,20050950650,38450,38450,38450,38450,0
20230828,175200,20050950650,38450,38450,38450,38450,0
20230828,175100,20050950650,38450,38450,38450,38450,0
20230828,175000,20050950650,38450,38450,38450,38450,0
20230828,174900,20050950650,38450,38450,38450,38450,0
20230828,174800,20050950650,38450,38450,38450,38450,0
20230828,174700,20050950650,38450,38450,38450,38450,0
20230828,174600,20050950650,38450,38450,38450,38450,0
20230828,174500,20050950650,38450,38450,38450,38450,0
20230828,174400,20050950650,38450,38450,38450,38450,0
20230828,174300,20050950650,38450,38450,38450,38450,0
20230828,174200,20050950650,38450,38450,38450,38450,0
20230828,174100,20050950650,38450,38450,38450,38450,13035
20230828,174000,20050950650,38450,38450,38450,38450,0
20230828,173900,20050950650,38450,38450,38450,38450,0
20230828,173800,20050950650,38450,38450,38450,38450,0
20230828,173700,20050950650,38450,38450,38450,38450,0
20230828,173600,20050950650,38450,38450,38450,38450,0
20230828,173500,20050950650,38450,38450,38450,38450,0
20230828,173400,20050950650,38450,38450,38450,38450,0
20230828,173300,20050950650,38450,38450,38450,38450,0
20230828,173200,20050950650,38450,38450,38450,38450,0
20230828,173100,20050950650,38450,38450,38450,38450,0
20230828,173000,20050950650,38450,38450,38450,38450,0
20230828,172900,20050950650,38450,38450,38450,38450,0
20230828,172800,20050950650,38450,38450,38450,38450,0
20230828,172700,20050950650,38450,38450,38450,38450,0
20230828,172600,20050950650,38450,38450,38450,38450,0
20230828,172500,20050950650,38450,38450,38450,38450,0
20230828,172400,20050950650,38450,38450,38450,38450,0
20230828,172300,20050950650,38450,38450,38450,38450,0
20230828,172200,20050950650,38450,38450,38450,38450,0
20230828,172100,20050950650,38450,38450,38450,38450,0
20230828,172000,20050950650,38450,38450,38450,38450,0
20230828,171900,20050950650,38450,38450,38450,38450,0
20230828,171800,20050950650,38450,38450,38450,38450,0
20230828,171700,20050950650,38450,38450,38450,38450,0
20230828,171600,20050950650,38450,38450,38450,38450,0
20230828,171500,20050950650,38450,38450,38450,38450,0
20230828,171400,20050950650,38450,38450,38450,38450,0
20230828,171300,20050950650,38450,38450,38450,38450,0
20230828,171200,20050950650,38450,38450,38450,38450,0
20230828,171100,20050950650,38450,38450,38450,38450,13035
20230828,171000,20050950650,38450,38450,38450,38450,0
20230828,170900,20050950650,38450,38450,38450,38450,0
20230828,170800,20050950650,38450,38450,38450,38450,0
20230828,170700,20050950650,38450,38450,38450,38450,0
20230828,170600,20050950650,38450,38450,38450,38450,0
20230828,170500,20050950650,38450,38450,38450,38450,0
20230828,170400,20050950650,38450,38450,38450,38450,0
20230828,170300,20050950650,38450,38450,38450,38450,0
20230828,170200,20050950650,38450,38450,38450,38450,0
20230828,170100,20050950650,38450,38450,38450,38450,0
20230828,170000,20050950650,38450,38450,38450,38450,0
20230828,165900,20050950650,38450,38450,38450,38450,0
20230828,165800,20050950650,38450,38450,38450,38450,0
20230828,165700,20050950650,38450,38450,38450,38450,0
20230828,165600,20050950650,38450,38450,38450,38450,0
20230828,165500,20050950650,38450,38450,38450,38450,0
20230828,165400,20050950650,38450,38450,38450,38450,0
20230828,165300,20050950650,38450,38450,38450,38450,0
20230828,165200,20050950650,38450,38450,38450,38450,0
20230828,165100,20050950650,38450,38450,38450,38450,0
20230828,165000,20050950650,38450,38450,38450,38450,0
20230828,164900,20050950650,38450,38450,38450,38450,0
20230828,164800,20050950650,38450,38450,38450,38450,0
20230828,164700,20050950650,38450,38450,38450,38450,0
20230828,164600,20050950650,38450,38450,38450,38450,0
20230828,164500,20050950650,38450,38450,38450,38450,0
20230828,164400,20050950650,38450,38450,38450,38450,0
20230828,164300,20050950650,38450,38450,38450,38450,0
20230828,164200,20050950650,38450,38450,38450,38450,0
20230828,164100,20050950650,38450,38450,38450,38450,13035
20230828,164000,20050950650,38450,38450,38450,38450,0
20230828,163900,20050950650,38450,38450,38450,38450,0
20230828,163800,20050950650,38450,38450,38450,38450,0
20230828,163700,20050950650,38450,38450,38450,38450,0
20230828,163600,20050950650,38450,38450,38450,38450,0
20230828,163500,20050950650,38450,38450,38450,38450,0
20230828,163400,20050950650,38450,38450,38450,38450,0
20230828,163300,20050950650,38450,38450,38450,38450,0
20230828,163200,20050950650,38450,38450,38450,38450,0
20230828,163100,20050950650,38450,38450,38450,38450,0
20230828,163000,20050950650,38450,38450,38450,38450,0
20230828,162900,20050950650,38450,38450,38450,38450,0
20230828,162800,20050950650,38450,38450,38450,38450,0
20230828,162700,20050950650,38450,38450,38450,38450,0
20230828,162600,20050950650,38450,38450,38450,38450,0
20230828,162500,20050950650,38450,38450,38450,38450,0
20230828,162400,20050950650,38450,38450,38450,38450,0
20230828,162300,20050950650,38450,38450,38450,38450,0
20230828,162200,20050950650,38450,38450,38450,38450,0
20230828,162100,20050950650,38450,38450,38450,38450,0
20230828,162000,20050950650,38450,38450,38450,38450,0
20230828,161900,20050950650,38450,38450,38450,38450,0
20230828,161800,20050950650,38450,38450,38450,38450,0
20230828,161700,20050950650,38450,38450,38450,38450,0
20230828,161600,20050950650,38450,38450,38450,38450,0
20230828,161500,20050950650,38450,38450,38450,38450,0
20230828,161400,20050950650,38450,38450,38450,38450,0
20230828,161300,20050950650,38450,38450,38450,38450,0
20230828,161200,20050950650,38450,38450,38450,38450,0
20230828,161100,20050950650,38450,38450,38450,38450,13035
20230828,161000,20050950650,38450,38450,38450,38450,0
20230828,160900,20050950650,38450,38450,38450,38450,0
20230828,160800,20050950650,38450,38450,38450,38450,0
20230828,160700,20050950650,38450,38450,38450,38450,0
20230828,160600,20050950650,38450,38450,38450,38450,0
20230828,160500,20050950650,38450,38450,38450,38450,0
20230828,160400,20050950650,38450,38450,38450,38450,0
20230828,160300,20050950650,38450,38450,38450,38450,0
20230828,160200,20050950650,38450,38450,38450,38450,0
20230828,160100,20050950650,38450,38450,38450,38450,0
20230828,160000,20050950650,38450,38450,38450,38450,0
20230828,155900,20050950650,38450,38450,38450,38450,0
20230828,155800,20050950650,38450,38450,38450,38450,0
20230828,155700,20050950650,38450,38450,38450,38450,0
20230828,155600,20050950650,38450,38450,38450,38450,0
20230828,155500,20050950650,38450,38450,38450,38450,0
20230828,155400,20050950650,38450,38450,38450,38450,0
20230828,155300,20050950650,38450,38450,38450,38450,0
20230828,155200,20050950650,38450,38450,38450,38450,0
20230828,155100,20050950650,38450,38450,38450,38450,0
20230828,155000,20050950650,38450,38450,38450,38450,0
20230828,154900,20050950650,38450,38450,38450,38450,0
20230828,154800,20050950650,38450,38450,38450,38450,0
20230828,154700,20050950650,38450,38450,38450,38450,0
20230828,154600,20050950650,38450,38450,38450,38450,0
20230828,154500,20050950650,38450,38450,38450,38450,0
20230828,154400,20050950650,38450,38450,38450,38450,0
20230828,154300,20050950650,38450,38450,38450,38450,0
20230828,154200,20050950650,38450,38450,38450,38450,0
20230828,154100,20050950650,38450,38450,38450,38450,13035
20230828,154000,20050950650,38450,38450,38450,38450,0
20230828,153900,20050950650,38450,38450,38450,38450,0
20230828,153800,20050950650,38450,38450,38450,38450,0
20230828,153700,20050950650,38450,38450,38450,38450,0
20230828,153600,20050950650,38450,38450,38450,38450,0
20230828,153500,20050950650,38450,38450,38450,38450,0
20230828,153400,20050950650,38450,38450,38450,38450,0
20230828,153300,20050950650,38450,38450,38450,38450,0
20230828,153200,20050950650,38450,38450,38450,38450,0
20230828,153100,20050950650,38450,38450,38450,38450,0
20230828,153000,20050950650,38450,38450,38450,38450,13035
20230828,152900,19549754900,38450,38450,38450,38450,0
20230828,152800,19549754900,38450,38450,38450,38450,0
20230828,152700,19549754900,38450,38450,38450,38450,0
20230828,152600,19549754900,38450,38450,38450,38450,0
20230828,152500,19549754900,38450,38450,38450,38450,0
20230828,152400,19549754900,38450,38450,38450,38450,0
20230828,152300,19549754900,38450,38450,38450,38450,0
20230828,152200,19549754900,38450,38450,38450,38450,0
20230828,152100,19549754900,38450,38450,38450,38450,0
20230828,152000,19549754900,38450,38450,38450,38450,0
20230828,151900,19549754900,38450,38400,38450,38400,3554
20230828,151800,19413149900,38400,38350,38400,38300,2194
20230828,151700,19328943000,38350,38350,38450,38300,3396
20230828,151600,19198614900,38350,38300,38350,38250,1566
20230828,151500,19138630000,38250,38250,38300,38250,686
20230828,151400,19112387550,38250,38300,38300,38250,493
20230828,151300,19093511750,38300,38300,38300,38250,958
20230828,151200,19056822350,38300,38350,38350,38300,1736
20230828,151100,18990316600,38350,38350,38350,38300,323
20230828,151000,18977929600,38350,38300,38350,38300,638
20230828,150900,18953470450,38350,38300,38350,38250,963
20230828,150800,18916557250,38250,38250,38350,38250,1864
20230828,150700,18845162100,38250,38300,38300,38250,1222
20230828,150600,18798406950,38300,38350,38350,38250,545
20230828,150500,18777534250,38300,38250,38300,38250,1272
20230828,150400,18728840950,38250,38200,38250,38150,771
20230828,150300,18699385450,38200,38150,38200,38150,336
20230828,150200,18686553250,38200,38150,38200,38100,565
20230828,150100,18664982050,38200,38200,38200,38100,380
20230828,150000,18650482800,38200,38050,38200,38000,629
20230828,145900,18626547650,38050,38000,38050,37950,912
20230828,145800,18591910050,37950,38000,38000,37950,737
20230828,145700,18563931600,38000,38000,38050,37950,4541
20230828,145600,18391378400,38100,38150,38200,38000,2570
20230828,145500,18293516750,38200,38200,38250,38150,532
20230828,145400,18273210500,38250,38100,38300,38100,806
20230828,145300,18242405050,38050,38100,38100,38050,1602
20230828,145200,18181379950,38150,38150,38150,38150,471
20230828,145100,18163411300,38150,38150,38200,38150,2204
20230828,145000,18079328600,38200,38200,38200,38150,1441
20230828,144900,18024293750,38250,38250,38250,38200,637
20230828,144800,17999959700,38250,38250,38250,38250,406
20230828,144700,17984430200,38250,38300,38300,38250,1550
20230828,144600,17925122750,38300,38300,38300,38300,364
20230828,144500,17911181550,38300,38300,38300,38250,394
20230828,144400,17896102300,38300,38300,38350,38300,741
20230828,144300,17867721800,38300,38300,38350,38300,3056
20230828,144200,17750676750,38350,38300,38350,38300,305
20230828,144100,17738983650,38350,38300,38350,38300,1054
20230828,144000,17698571150,38300,38300,38300,38300,218
20230828,143900,17690221750,38350,38300,38350,38300,555
20230828,143800,17668958800,38350,38300,38350,38250,971
20230828,143700,17631762450,38300,38300,38300,38250,110
20230828,143600,17627549950,38300,38300,38300,38250,783
20230828,143500,17597562450,38300,38300,38350,38250,783
20230828,143400,17567574250,38300,38300,38350,38300,1605
20230828,143300,17506101350,38350,38300,38350,38250,3047
20230828,143200,17389378850,38250,38250,38300,38250,412
20230828,143100,17373605050,38300,38250,38300,38200,2185
20230828,143000,17290023950,38250,38200,38250,38200,1176
20230828,142900,17245048650,38250,38200,38250,38200,297
20230828,142800,17233700450,38150,38200,38200,38150,1348
20230828,142700,17182244800,38200,38150,38200,38150,85
20230828,142600,17179000750,38200,38200,38200,38150,415
20230828,142500,17163151750,38200,38150,38200,38150,373
20230828,142400,17148916250,38200,38200,38200,38150,110
20230828,142300,17144717100,38200,38150,38200,38150,60
20230828,142200,17142426600,38200,38200,38200,38150,237
20230828,142100,17133379250,38200,38150,38200,38150,119
20230828,142000,17128837600,38200,38200,38200,38200,366
20230828,141900,17114856400,38200,38200,38200,38150,271
20230828,141800,17104507350,38200,38150,38200,38150,1662
20230828,141700,17041026050,38200,38200,38250,38150,727
20230828,141600,17013255350,38250,38150,38250,38100,2420
20230828,141500,16920858800,38150,38100,38150,38100,761
20230828,141400,16891833300,38100,38050,38150,38050,721
20230828,141300,16864347400,38100,38050,38100,38050,169
20230828,141200,16857911650,38100,38100,38100,38050,144
20230828,141100,16852430700,38100,38100,38100,38050,740
20230828,141000,16824253600,38100,38100,38100,38050,538
20230828,140900,16803755900,38100,38050,38100,38050,404
20230828,140800,16788373900,38100,38100,38100,38050,173
20230828,140700,16781784150,38100,38000,38200,38000,122
20230828,140600,16777140400,38000,38150,38200,38000,9137
20230828,140500,16429243850,38200,38150,38200,38150,609
20230828,140400,16406009950,38150,38150,38150,38100,593
20230828,140300,16383389150,38150,38100,38150,38050,237
20230828,140200,16374358350,38100,38100,38100,38100,504
20230828,140100,16355155950,38100,38100,38100,38050,1045
20230828,140000,16315370950,38100,38100,38100,38050,252
20230828,135900,16305776100,38100,38050,38100,38000,407
20230828,135800,16290287450,38050,38000,38050,38000,330
20230828,135700,16277734950,38000,38050,38050,38000,338
20230828,135600,16264890750,38050,38050,38050,38000,140
20230828,135500,16259564850,38050,38000,38050,38000,148
20230828,135400,16253939100,38000,38050,38050,38000,948
20230828,135300,16217903350,38050,38050,38100,38000,1109
20230828,135200,16175715400,38050,38050,38050,38050,76
20230828,135100,16172823600,38050,38000,38100,38000,781
20230828,135000,16143106200,38000,38000,38050,38000,256
20230828,134900,16133370700,38000,38000,38050,38000,226
20230828,134800,16124780200,38050,38000,38050,38000,274
20230828,134700,16114364150,38000,38000,38050,38000,335
20230828,134600,16101628250,38000,38000,38050,38000,588
20230828,134500,16079283750,38000,38000,38000,38000,512
20230828,134400,16059827750,38000,38050,38100,38000,2328
20230828,134300,15971255350,38100,38050,38100,38050,423
20230828,134200,15955151100,38050,38050,38100,38050,621
20230828,134100,15931503200,38050,38100,38100,38050,164
20230828,134000,15925260000,38050,38050,38100,38050,210
20230828,133900,15917264050,38100,38100,38100,38050,368
20230828,133800,15903254600,38100,38050,38100,38000,401
20230828,133700,15887996500,38050,38050,38100,38000,1192
20230828,133600,15842635350,38100,37900,38100,37900,6037
20230828,133500,15613234850,37950,37950,38000,37900,618
20230828,133400,15589767200,38000,37900,38000,37900,1877
20230828,133300,15518501100,37900,37900,37950,37850,441
20230828,133200,15501773500,37950,37900,38000,37900,129
20230828,133100,15496878550,37900,37650,37900,37650,5465
20230828,133000,15290598250,37650,37600,37650,37600,217
20230828,132900,15282430250,37600,37600,37650,37600,307
20230828,132800,15270884000,37600,37600,37600,37600,142
20230828,132700,15265544800,37600,37650,37650,37600,528
20230828,132600,15245667050,37650,37650,37650,37600,228
20230828,132500,15237090850,37600,37600,37650,37600,539
20230828,132400,15216822900,37650,37650,37650,37650,628
20230828,132300,15193178700,37650,37700,37700,37650,142
20230828,132200,15187828750,37650,37650,37700,37650,459
20230828,132100,15170547000,37650,37650,37700,37650,312
20230828,132000,15158789950,37650,37650,37700,37650,150
20230828,131900,15153142050,37700,37650,37700,37650,172
20230828,131800,15146660600,37700,37600,37700,37600,523
20230828,131700,15126972700,37600,37650,37700,37600,730
20230828,131600,15099516450,37650,37600,37700,37600,1602
20230828,131500,15039218550,37650,37650,37650,37600,694
20230828,131400,15013119300,37600,37650,37650,37600,575
20230828,131300,14991489950,37650,37750,37750,37600,5292
20230828,131200,14792116300,37750,37750,37800,37750,159
20230828,131100,14786114000,37750,37750,37750,37750,82
20230828,131000,14783018500,37750,37750,37800,37750,1022
20230828,130900,14744396850,37750,37800,37800,37700,841
20230828,130800,14712644250,37800,37750,37800,37750,362
20230828,130700,14698963150,37800,37800,37800,37700,1256
20230828,130600,14651548600,37800,37800,37950,37800,1637
20230828,130500,14589596050,37800,37800,37850,37800,3553
20230828,130400,14455292600,37750,37750,37750,37750,0
20230828,130300,14455292600,37750,37750,37750,37750,6
20230828,130200,14455066100,37750,37750,37800,37750,83
20230828,130100,14451931700,37750,37750,37750,37700,609
20230828,130000,14428949350,37800,37700,37800,37700,998
20230828,125900,14391275250,37750,37700,37750,37700,220
20230828,125800,14382979750,37750,37700,37750,37700,75
20230828,125700,14380151400,37750,37750,37750,37700,344
20230828,125600,14367167200,37800,37700,37800,37700,596
20230828,125500,14344651300,37700,37700,37750,37700,36
20230828,125400,14343293550,37750,37650,37750,37650,668
20230828,125300,14318126400,37650,37700,37700,37650,244
20230828,125200,14308936550,37700,37650,37700,37650,12
20230828,125100,14308484650,37650,37750,37750,37650,1218
20230828,125000,14262547200,37750,37750,37750,37750,195
20230828,124900,14255185950,37750,37750,37800,37750,301
20230828,124800,14243822500,37750,37750,37750,37750,384
20230828,124700,14229326500,37800,37800,37800,37750,174
20230828,124600,14222749450,37800,37800,37800,37750,198
20230828,124500,14215272750,37750,37750,37800,37750,77
20230828,124400,14212365200,37800,37750,37800,37750,111
20230828,124300,14208171400,37800,37750,37800,37750,94
20230828,124200,14204622400,37800,37750,37800,37750,624
20230828,124100,14181039050,37750,37700,37750,37700,271
20230828,124000,14170815300,37700,37700,37700,37650,700
20230828,123900,14144427150,37700,37700,37750,37700,60
20230828,123800,14142165000,37750,37750,37750,37700,1755
20230828,123700,14075968100,37800,37800,37800,37800,2
20230828,123600,14075892500,37800,37750,37800,37750,29
20230828,123500,14074796650,37750,37750,37800,37750,96
20230828,123400,14071171650,37800,37800,37800,37750,135
20230828,123300,14066069450,37750,37750,37800,37750,87
20230828,123200,14062784200,37750,37750,37800,37750,274
20230828,123100,14052439700,37750,37750,37750,37750,101
20230828,123000,14048626950,37800,37750,37800,37700,56
20230828,122900,14046511150,37750,37800,37800,37750,132
20230828,122800,14041524050,37800,37750,37800,37750,403
20230828,122700,14026305750,37750,37650,37750,37650,1764
20230828,122600,13959814100,37700,37650,37700,37650,182
20230828,122500,13952956900,37700,37650,37700,37650,315
20230828,122400,13941094250,37700,37650,37700,37650,202
20230828,122300,13933481800,37650,37700,37700,37650,625
20230828,122200,13909919550,37700,37700,37700,37700,192
20230828,122100,13902681150,37700,37600,37700,37600,127
20230828,122000,13897901000,37650,37600,37700,37600,919
20230828,121900,13863281900,37650,37650,37650,37600,233
20230828,121800,13854514850,37700,37650,37700,37600,838
20230828,121700,13822982100,37650,37650,37700,37650,1425
20230828,121600,13769267000,37650,37700,37700,37650,1124
20230828,121500,13726896900,37700,37700,37750,37650,249
20230828,121400,13717509400,37700,37700,37700,37700,143
20230828,121300,13712118300,37700,37650,37700,37650,2922
20230828,121200,13601959000,37700,37650,37700,37600,501
20230828,121100,13583095700,37700,37700,37750,37700,436
20230828,121000,13566657500,37750,37650,37750,37650,2414
20230828,120900,13475651950,37650,37650,37700,37650,268
20230828,120800,13465560400,37650,37650,37700,37650,275
20230828,120700,13455200650,37700,37650,37700,37650,273
20230828,120600,13444919900,37650,37700,37700,37650,446
20230828,120500,13428122000,37650,37650,37700,37650,96
20230828,120400,13424506600,37650,37650,37700,37650,327
20230828,120300,13412182550,37700,37650,37700,37650,29
20230828,120200,13411089700,37650,37650,37700,37650,57
20230828,120100,13408942650,37700,37650,37700,37650,95
20230828,120000,13405363400,37700,37650,37700,37600,479
20230828,115900,13387329300,37650,37700,37700,37650,621
20230828,115800,13363920050,37700,37550,37700,37550,409
20230828,115700,13348520000,37650,37650,37650,37550,174
20230828,115600,13341978950,37650,37600,37650,37550,220
20230828,115500,13333709350,37600,37600,37600,37550,334
20230828,115400,13321157950,37600,37550,37600,37550,885
20230828,115300,13287888100,37550,37550,37600,37550,559
20230828,115200,13266896650,37600,37550,37600,37550,363
20230828,115100,13253262050,37550,37550,37600,37550,573
20230828,115000,13231735500,37600,37550,37600,37550,147
20230828,114900,13226214650,37550,37650,37700,37550,3210
20230828,114800,13105531350,37650,37650,37700,37650,276
20230828,114700,13095138950,37700,37650,37700,37650,178
20230828,114600,13088436250,37700,37650,37700,37650,85
20230828,114500,13085233500,37650,37600,37700,37600,401
20230828,114400,13070136000,37700,37650,37700,37600,294
20230828,114300,13059065950,37650,37700,37700,37650,58
20230828,114200,13056880200,37700,37700,37700,37650,222
20230828,114100,13048515650,37700,37700,37700,37700,41
20230828,114000,13046969950,37700,37650,37700,37650,83
20230828,113900,13043842650,37650,37650,37700,37650,100
20230828,113800,13040075450,37650,37650,37700,37650,160
20230828,113700,13034050450,37650,37700,37700,37650,39
20230828,113600,13032580500,37700,37600,37700,37600,85
20230828,113500,13029383400,37600,37600,37650,37600,61
20230828,113400,13027087300,37600,37550,37650,37550,152
20230828,113300,13021371000,37550,37600,37600,37550,498
20230828,113200,13002669800,37550,37600,37700,37550,734
20230828,113100,12975083000,37600,37600,37650,37600,149
20230828,113000,12969475600,37550,37600,37650,37550,114
20230828,112900,12965192050,37600,37600,37700,37600,591
20230828,112800,12942966550,37650,37700,37700,37600,1513
20230828,112700,12885969750,37700,37850,37850,37700,1470
20230828,112600,12830398400,37850,37850,37850,37850,242
20230828,112500,12821238700,37850,37800,37850,37800,103
20230828,112400,12817341650,37850,37900,37900,37800,221
20230828,112300,12808978350,37900,37850,37900,37850,294
20230828,112200,12797849750,37850,37850,37900,37850,196
20230828,112100,12790431100,37850,38000,38000,37800,1651
20230828,112000,12727856500,38000,37800,38000,37800,1936
20230828,111900,12654391450,37750,37650,37750,37650,6229
20230828,111800,12419620100,37600,37600,37650,37600,942
20230828,111700,12384175800,37600,37600,37600,37600,483
20230828,111600,12366015000,37600,37600,37650,37600,629
20230828,111500,12342354600,37600,37650,37700,37550,3321
20230828,111400,12217330450,37650,37650,37700,37650,145
20230828,111300,12211871150,37650,37650,37650,37650,159
20230828,111200,12205884800,37650,37700,37700,37650,472
20230828,111100,12188098700,37700,37650,37700,37650,105
20230828,111000,12184143500,37650,37700,37700,37650,265
20230828,110900,12174163150,37700,37650,37700,37650,557
20230828,110800,12153183450,37650,37500,37650,37500,5464
20230828,110700,11947520400,37500,37500,37550,37450,1250
20230828,110600,11900675500,37500,37500,37550,37500,1655
20230828,110500,11838612900,37550,37550,37600,37550,1913
20230828,110400,11766772250,37600,37600,37650,37550,783
20230828,110300,11737332700,37600,37600,37600,37600,556
20230828,110200,11716427100,37650,37650,37650,37600,783
20230828,110100,11686968500,37650,37650,37700,37650,498
20230828,110000,11668218550,37700,37650,37750,37650,543
20230828,105900,11647758050,37700,37700,37750,37650,404
20230828,105800,11632527900,37700,37650,37700,37650,319
20230828,105700,11620503150,37650,37650,37700,37650,373
20230828,105600,11606459200,37700,37750,37750,37700,381
20230828,105500,11592094600,37750,37850,37850,37750,1123
20230828,105400,11549668200,37850,37850,37850,37800,346
20230828,105300,11536578050,37850,37850,37850,37850,874
20230828,105200,11503497150,37850,37850,37900,37850,262
20230828,105100,11493579400,37850,37900,37950,37850,714
20230828,105000,11466544650,37900,38050,38050,37900,5610
20230828,104900,11253454300,38000,38000,38100,38000,514
20230828,104800,11233901550,38000,38100,38100,38000,1111
20230828,104700,11191618150,38100,37950,38100,37950,3691
20230828,104600,11051223450,37950,37900,37950,37900,1500
20230828,104500,10994329300,37900,37800,37900,37750,1238
20230828,104400,10947497500,37750,37650,37750,37650,1165
20230828,104300,10903544550,37650,37600,37650,37600,479
20230828,104200,10885510300,37600,37650,37700,37600,321
20230828,104100,10873436800,37650,37650,37650,37650,929
20230828,104000,10838459950,37700,37650,37700,37600,745
20230828,103900,10810408200,37600,37600,37650,37550,324
20230828,103800,10798225200,37650,37550,37650,37550,426
20230828,103700,10782208350,37600,37650,37650,37550,461
20230828,103600,10764876050,37600,37550,37600,37500,650
20230828,103500,10740461250,37550,37550,37550,37450,478
20230828,103400,10722517300,37550,37450,37550,37400,304
20230828,103300,10711118100,37450,37500,37500,37400,281
20230828,103200,10700598400,37500,37450,37500,37450,110
20230828,103100,10696478150,37500,37350,37500,37350,605
20230828,103000,10673816000,37350,37450,37450,37350,495
20230828,102900,10655285700,37450,37450,37450,37400,266
20230828,102800,10645324050,37400,37250,37400,37250,498
20230828,102700,10626713850,37250,37200,37250,37200,492
20230828,102600,10608394750,37200,37200,37250,37150,2767
20230828,102500,10505458850,37250,37250,37350,37200,1384
20230828,102400,10453863800,37250,37200,37300,37150,1754
20230828,102300,10388599450,37200,37300,37300,37200,2431
20230828,102200,10298062800,37300,37250,37300,37250,192
20230828,102100,10290901350,37200,37450,37500,37200,2642
20230828,102000,10192479350,37350,37300,37450,37200,4566
20230828,101900,10022325550,37400,37400,37450,37300,2569
20230828,101800,9926377350,37400,37350,37450,37350,269
20230828,101700,9916325050,37400,37300,37400,37300,343
20230828,101600,9903509050,37350,37400,37400,37300,1925
20230828,101500,9831602000,37400,37400,37500,37400,536
20230828,101400,9811554600,37450,37400,37450,37400,353
20230828,101300,9798347200,37400,37450,37500,37400,652
20230828,101200,9773951450,37500,37500,37500,37400,1288
20230828,101100,9725712700,37500,37450,37500,37350,960
20230828,101000,9689776250,37450,37350,37450,37300,709
20230828,100900,9663269750,37350,37400,37400,37350,756
20230828,100800,9635024450,37300,37300,37450,37250,991
20230828,100700,9598055300,37300,37300,37300,37250,735
20230828,100600,9570649050,37300,37250,37350,37250,570
20230828,100500,9549391850,37300,37300,37300,37250,768
20230828,100400,9520775750,37250,37300,37300,37250,1073
20230828,100300,9480803700,37250,37300,37350,37200,1672
20230828,100200,9418525100,37300,37250,37350,37250,1171
20230828,100100,9374885350,37300,37400,37400,37250,3117
20230828,100000,9258554750,37350,37350,37400,37300,1811
20230828,095900,9190982900,37350,37450,37450,37300,2328
20230828,095800,9104013350,37400,37400,37450,37350,1698
20230828,095700,9040570550,37400,37350,37400,37350,1545
20230828,095600,8982827700,37400,37300,37400,37300,435
20230828,095500,8966593700,37300,37450,37500,37300,4216
20230828,095400,8808951350,37450,37550,37600,37450,5750
20230828,095300,8593303250,37550,37600,37600,37550,198
20230828,095200,8585867100,37550,37550,37600,37500,631
20230828,095100,8562180300,37500,37800,37800,37500,3124
20230828,095000,8444855450,37850,37750,37850,37650,255
20230828,094900,8435228200,37750,37600,37900,37600,891
20230828,094800,8401636050,37700,37750,37750,37550,1866
20230828,094700,8331440400,37750,37900,37900,37750,1817
20230828,094600,8262697750,37900,37800,37900,37750,1209
20230828,094500,8216968900,37800,37900,37950,37750,2461
20230828,094400,8123723750,37900,37900,37950,37850,2960
20230828,094300,8011499600,37900,37800,37900,37750,926
20230828,094200,7976473550,37800,37800,37800,37650,2319
20230828,094100,7888998350,37800,37600,37800,37600,784
20230828,094000,7859464350,37550,37600,37650,37550,1761
20230828,093900,7793281450,37550,37600,37600,37550,1334
20230828,093800,7743181200,37600,37650,37700,37550,1517
20230828,093700,7686103600,37700,37650,37750,37550,2399
20230828,093600,7595777450,37650,37650,37700,37550,2446
20230828,093500,7503726800,37650,37600,37650,37500,963
20230828,093400,7467528900,37600,37450,37700,37450,1274
20230828,093300,7419662900,37450,37450,37450,37400,1049
20230828,093200,7380389000,37450,37450,37550,37400,908
20230828,093100,7346367200,37500,37300,37500,37250,1252
20230828,093000,7299629250,37250,37450,37450,37250,2161
20230828,092900,7218944750,37450,37450,37550,37400,1015
20230828,092800,7180919550,37450,37300,37450,37200,2335
20230828,092700,7093795650,37250,37150,37350,37100,2475
20230828,092600,7001783550,37150,37200,37200,37100,3056
20230828,092500,6888261050,37200,37250,37250,37150,5851
20230828,092400,6670665900,37250,37450,37450,37250,9611
20230828,092300,6311790100,37500,37600,37650,37450,3809
20230828,092200,6168878150,37600,37600,37700,37550,1341
20230828,092100,6118457750,37650,37550,37650,37500,1057
20230828,092000,6078727600,37500,37550,37650,37500,2985
20230828,091900,5966610150,37550,37600,37700,37500,4028
20230828,091800,5815011100,37600,37450,37600,37450,1640
20230828,091700,5753493200,37500,37650,37650,37400,4870
20230828,091600,5570942400,37700,37700,37900,37500,6228
20230828,091500,5336202550,37700,37050,37700,37000,5935
20230828,091400,5114449700,37100,37550,37600,36900,31562
20230828,091300,3942720050,37600,37900,38000,37500,22423
20230828,091200,3098386150,38000,38050,38100,37850,15300
20230828,091100,2517392150,38050,38350,38350,38050,7905
20230828,091000,2215768700,38350,38550,38550,38300,1015
20230828,090900,2176781350,38550,38200,38600,38150,2647
20230828,090800,2075126250,38200,38100,38300,38100,1972
20230828,090700,1999882600,38100,38100,38150,38050,2687
20230828,090600,1897588000,38050,38100,38150,38000,6323
20230828,090500,1657008950,38050,38250,38250,38050,10679
20230828,090400,1249716150,38250,38200,38350,38200,3543
20230828,090300,1114183450,38300,38800,38800,38200,5479
20230828,090200,903128350,38900,38400,38900,38400,2655
20230828,090100,800279000,38400,38250,38550,38050,6917
20230828,090000,536076800,38250,38900,38900,38100,13171