KissMeData/034120/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191200,2407593600,28500,28500,28500,28500,1188
20230830,191100,2407593600,28500,28500,28500,28500,0
20230830,191000,2407593600,28500,28500,28500,28500,0
20230830,190900,2407593600,28500,28500,28500,28500,0
20230830,190800,2407593600,28500,28500,28500,28500,0
20230830,190700,2407593600,28500,28500,28500,28500,0
20230830,190600,2407593600,28500,28500,28500,28500,0
20230830,190500,2407593600,28500,28500,28500,28500,0
20230830,190400,2407593600,28500,28500,28500,28500,0
20230830,190300,2407593600,28500,28500,28500,28500,0
20230830,190200,2407593600,28500,28500,28500,28500,0
20230830,190100,2407593600,28500,28500,28500,28500,0
20230830,190000,2407593600,28500,28500,28500,28500,0
20230830,185900,2407593600,28500,28500,28500,28500,0
20230830,185800,2407593600,28500,28500,28500,28500,0
20230830,185700,2407593600,28500,28500,28500,28500,0
20230830,185600,2407593600,28500,28500,28500,28500,0
20230830,185500,2407593600,28500,28500,28500,28500,0
20230830,185400,2407593600,28500,28500,28500,28500,0
20230830,185300,2407593600,28500,28500,28500,28500,0
20230830,185200,2407593600,28500,28500,28500,28500,0
20230830,185100,2407593600,28500,28500,28500,28500,0
20230830,185000,2407593600,28500,28500,28500,28500,0
20230830,184900,2407593600,28500,28500,28500,28500,0
20230830,184800,2407593600,28500,28500,28500,28500,0
20230830,184700,2407593600,28500,28500,28500,28500,0
20230830,184600,2407593600,28500,28500,28500,28500,0
20230830,184500,2407593600,28500,28500,28500,28500,0
20230830,184400,2407593600,28500,28500,28500,28500,0
20230830,184300,2407593600,28500,28500,28500,28500,0
20230830,184200,2407593600,28500,28500,28500,28500,1188
20230830,184100,2407593600,28500,28500,28500,28500,0
20230830,184000,2407593600,28500,28500,28500,28500,0
20230830,183900,2407593600,28500,28500,28500,28500,0
20230830,183800,2407593600,28500,28500,28500,28500,0
20230830,183700,2407593600,28500,28500,28500,28500,0
20230830,183600,2407593600,28500,28500,28500,28500,0
20230830,183500,2407593600,28500,28500,28500,28500,0
20230830,183400,2407593600,28500,28500,28500,28500,0
20230830,183300,2407593600,28500,28500,28500,28500,0
20230830,183200,2407593600,28500,28500,28500,28500,0
20230830,183100,2407593600,28500,28500,28500,28500,0
20230830,183000,2407593600,28500,28500,28500,28500,0
20230830,182900,2407593600,28500,28500,28500,28500,0
20230830,182800,2407593600,28500,28500,28500,28500,0
20230830,182700,2407593600,28500,28500,28500,28500,0
20230830,182600,2407593600,28500,28500,28500,28500,0
20230830,182500,2407593600,28500,28500,28500,28500,0
20230830,182400,2407593600,28500,28500,28500,28500,0
20230830,182300,2407593600,28500,28500,28500,28500,0
20230830,182200,2407593600,28500,28500,28500,28500,0
20230830,182100,2407593600,28500,28500,28500,28500,0
20230830,182000,2407593600,28500,28500,28500,28500,0
20230830,181900,2407593600,28500,28500,28500,28500,0
20230830,181800,2407593600,28500,28500,28500,28500,0
20230830,181700,2407593600,28500,28500,28500,28500,0
20230830,181600,2407593600,28500,28500,28500,28500,0
20230830,181500,2407593600,28500,28500,28500,28500,0
20230830,181400,2407593600,28500,28500,28500,28500,0
20230830,181300,2407593600,28500,28500,28500,28500,0
20230830,181200,2407593600,28500,28500,28500,28500,1188
20230830,181100,2407593600,28500,28500,28500,28500,0
20230830,181000,2407593600,28500,28500,28500,28500,0
20230830,180900,2407593600,28500,28500,28500,28500,0
20230830,180800,2407593600,28500,28500,28500,28500,0
20230830,180700,2407593600,28500,28500,28500,28500,0
20230830,180600,2407593600,28500,28500,28500,28500,0
20230830,180500,2407593600,28500,28500,28500,28500,0
20230830,180400,2407593600,28500,28500,28500,28500,0
20230830,180300,2407593600,28500,28500,28500,28500,0
20230830,180200,2407593600,28500,28500,28500,28500,0
20230830,180100,2407593600,28500,28500,28500,28500,0
20230830,180000,2407593600,28500,28500,28500,28500,0
20230830,175900,2407593600,28500,28500,28500,28500,0
20230830,175800,2407593600,28500,28500,28500,28500,0
20230830,175700,2407593600,28500,28500,28500,28500,0
20230830,175600,2407593600,28500,28500,28500,28500,0
20230830,175500,2407593600,28500,28500,28500,28500,0
20230830,175400,2407593600,28500,28500,28500,28500,0
20230830,175300,2407593600,28500,28500,28500,28500,0
20230830,175200,2407593600,28500,28500,28500,28500,0
20230830,175100,2407593600,28500,28500,28500,28500,0
20230830,175000,2407593600,28500,28500,28500,28500,0
20230830,174900,2407593600,28500,28500,28500,28500,0
20230830,174800,2407593600,28500,28500,28500,28500,0
20230830,174700,2407593600,28500,28500,28500,28500,0
20230830,174600,2407593600,28500,28500,28500,28500,0
20230830,174500,2407593600,28500,28500,28500,28500,0
20230830,174400,2407593600,28500,28500,28500,28500,0
20230830,174300,2407593600,28500,28500,28500,28500,0
20230830,174200,2407593600,28500,28500,28500,28500,1188
20230830,174100,2407593600,28500,28500,28500,28500,0
20230830,174000,2407593600,28500,28500,28500,28500,0
20230830,173900,2407593600,28500,28500,28500,28500,0
20230830,173800,2407593600,28500,28500,28500,28500,0
20230830,173700,2407593600,28500,28500,28500,28500,0
20230830,173600,2407593600,28500,28500,28500,28500,0
20230830,173500,2407593600,28500,28500,28500,28500,0
20230830,173400,2407593600,28500,28500,28500,28500,0
20230830,173300,2407593600,28500,28500,28500,28500,0
20230830,173200,2407593600,28500,28500,28500,28500,0
20230830,173100,2407593600,28500,28500,28500,28500,0
20230830,173000,2407593600,28500,28500,28500,28500,0
20230830,172900,2407593600,28500,28500,28500,28500,0
20230830,172800,2407593600,28500,28500,28500,28500,0
20230830,172700,2407593600,28500,28500,28500,28500,0
20230830,172600,2407593600,28500,28500,28500,28500,0
20230830,172500,2407593600,28500,28500,28500,28500,0
20230830,172400,2407593600,28500,28500,28500,28500,0
20230830,172300,2407593600,28500,28500,28500,28500,0
20230830,172200,2407593600,28500,28500,28500,28500,0
20230830,172100,2407593600,28500,28500,28500,28500,0
20230830,172000,2407593600,28500,28500,28500,28500,0
20230830,171900,2407593600,28500,28500,28500,28500,0
20230830,171800,2407593600,28500,28500,28500,28500,0
20230830,171700,2407593600,28500,28500,28500,28500,0
20230830,171600,2407593600,28500,28500,28500,28500,0
20230830,171500,2407593600,28500,28500,28500,28500,0
20230830,171400,2407593600,28500,28500,28500,28500,0
20230830,171300,2407593600,28500,28500,28500,28500,0
20230830,171200,2407593600,28500,28500,28500,28500,1188
20230830,171100,2407593600,28500,28500,28500,28500,0
20230830,171000,2407593600,28500,28500,28500,28500,0
20230830,170900,2407593600,28500,28500,28500,28500,0
20230830,170800,2407593600,28500,28500,28500,28500,0
20230830,170700,2407593600,28500,28500,28500,28500,0
20230830,170600,2407593600,28500,28500,28500,28500,0
20230830,170500,2407593600,28500,28500,28500,28500,0
20230830,170400,2407593600,28500,28500,28500,28500,0
20230830,170300,2407593600,28500,28500,28500,28500,0
20230830,170200,2407593600,28500,28500,28500,28500,0
20230830,170100,2407593600,28500,28500,28500,28500,0
20230830,170000,2407593600,28500,28500,28500,28500,0
20230830,165900,2407593600,28500,28500,28500,28500,0
20230830,165800,2407593600,28500,28500,28500,28500,0
20230830,165700,2407593600,28500,28500,28500,28500,0
20230830,165600,2407593600,28500,28500,28500,28500,0
20230830,165500,2407593600,28500,28500,28500,28500,0
20230830,165400,2407593600,28500,28500,28500,28500,0
20230830,165300,2407593600,28500,28500,28500,28500,0
20230830,165200,2407593600,28500,28500,28500,28500,0
20230830,165100,2407593600,28500,28500,28500,28500,0
20230830,165000,2407593600,28500,28500,28500,28500,0
20230830,164900,2407593600,28500,28500,28500,28500,0
20230830,164800,2407593600,28500,28500,28500,28500,0
20230830,164700,2407593600,28500,28500,28500,28500,0
20230830,164600,2407593600,28500,28500,28500,28500,0
20230830,164500,2407593600,28500,28500,28500,28500,0
20230830,164400,2407593600,28500,28500,28500,28500,0
20230830,164300,2407593600,28500,28500,28500,28500,0
20230830,164200,2407593600,28500,28500,28500,28500,1188
20230830,164100,2407593600,28500,28500,28500,28500,0
20230830,164000,2407593600,28500,28500,28500,28500,0
20230830,163900,2407593600,28500,28500,28500,28500,0
20230830,163800,2407593600,28500,28500,28500,28500,0
20230830,163700,2407593600,28500,28500,28500,28500,0
20230830,163600,2407593600,28500,28500,28500,28500,0
20230830,163500,2407593600,28500,28500,28500,28500,0
20230830,163400,2407593600,28500,28500,28500,28500,0
20230830,163300,2407593600,28500,28500,28500,28500,0
20230830,163200,2407593600,28500,28500,28500,28500,0
20230830,163100,2407593600,28500,28500,28500,28500,0
20230830,163000,2407593600,28500,28500,28500,28500,0
20230830,162900,2407593600,28500,28500,28500,28500,0
20230830,162800,2407593600,28500,28500,28500,28500,0
20230830,162700,2407593600,28500,28500,28500,28500,0
20230830,162600,2407593600,28500,28500,28500,28500,0
20230830,162500,2407593600,28500,28500,28500,28500,0
20230830,162400,2407593600,28500,28500,28500,28500,0
20230830,162300,2407593600,28500,28500,28500,28500,0
20230830,162200,2407593600,28500,28500,28500,28500,0
20230830,162100,2407593600,28500,28500,28500,28500,0
20230830,162000,2407593600,28500,28500,28500,28500,0
20230830,161900,2407593600,28500,28500,28500,28500,0
20230830,161800,2407593600,28500,28500,28500,28500,0
20230830,161700,2407593600,28500,28500,28500,28500,0
20230830,161600,2407593600,28500,28500,28500,28500,0
20230830,161500,2407593600,28500,28500,28500,28500,0
20230830,161400,2407593600,28500,28500,28500,28500,0
20230830,161300,2407593600,28500,28500,28500,28500,0
20230830,161200,2407593600,28500,28500,28500,28500,1188
20230830,161100,2407593600,28500,28500,28500,28500,0
20230830,161000,2407593600,28500,28500,28500,28500,0
20230830,160900,2407593600,28500,28500,28500,28500,0
20230830,160800,2407593600,28500,28500,28500,28500,0
20230830,160700,2407593600,28500,28500,28500,28500,0
20230830,160600,2407593600,28500,28500,28500,28500,0
20230830,160500,2407593600,28500,28500,28500,28500,0
20230830,160400,2407593600,28500,28500,28500,28500,0
20230830,160300,2407593600,28500,28500,28500,28500,0
20230830,160200,2407593600,28500,28500,28500,28500,0
20230830,160100,2407593600,28500,28500,28500,28500,0
20230830,160000,2407593600,28500,28500,28500,28500,0
20230830,155900,2407593600,28500,28500,28500,28500,0
20230830,155800,2407593600,28500,28500,28500,28500,0
20230830,155700,2407593600,28500,28500,28500,28500,0
20230830,155600,2407593600,28500,28500,28500,28500,0
20230830,155500,2407593600,28500,28500,28500,28500,0
20230830,155400,2407593600,28500,28500,28500,28500,0
20230830,155300,2407593600,28500,28500,28500,28500,0
20230830,155200,2407593600,28500,28500,28500,28500,0
20230830,155100,2407593600,28500,28500,28500,28500,0
20230830,155000,2407593600,28500,28500,28500,28500,0
20230830,154900,2407593600,28500,28500,28500,28500,0
20230830,154800,2407593600,28500,28500,28500,28500,0
20230830,154700,2407593600,28500,28500,28500,28500,0
20230830,154600,2407593600,28500,28500,28500,28500,0
20230830,154500,2407593600,28500,28500,28500,28500,0
20230830,154400,2407593600,28500,28500,28500,28500,0
20230830,154300,2407593600,28500,28500,28500,28500,0
20230830,154200,2407593600,28500,28500,28500,28500,1188
20230830,154100,2407593600,28500,28500,28500,28500,0
20230830,154000,2407593600,28500,28500,28500,28500,0
20230830,153900,2407593600,28500,28500,28500,28500,0
20230830,153800,2407593600,28500,28500,28500,28500,0
20230830,153700,2407593600,28500,28500,28500,28500,0
20230830,153600,2407593600,28500,28500,28500,28500,0
20230830,153500,2407593600,28500,28500,28500,28500,0
20230830,153400,2407593600,28500,28500,28500,28500,0
20230830,153300,2407593600,28500,28500,28500,28500,0
20230830,153200,2407593600,28500,28500,28500,28500,0
20230830,153100,2407593600,28500,28500,28500,28500,0
20230830,153000,2407593600,28500,28500,28500,28500,1188
20230830,152900,2373735600,28450,28450,28450,28450,0
20230830,152800,2373735600,28450,28450,28450,28450,0
20230830,152700,2373735600,28450,28450,28450,28450,0
20230830,152600,2373735600,28450,28450,28450,28450,0
20230830,152500,2373735600,28450,28450,28450,28450,0
20230830,152400,2373735600,28450,28450,28450,28450,0
20230830,152300,2373735600,28450,28450,28450,28450,0
20230830,152200,2373735600,28450,28450,28450,28450,0
20230830,152100,2373735600,28450,28450,28450,28450,0
20230830,152000,2373735600,28450,28450,28450,28450,0
20230830,151900,2373735600,28450,28350,28450,28350,66
20230830,151800,2371864300,28450,28450,28450,28350,104
20230830,151700,2368912000,28400,28400,28450,28400,154
20230830,151600,2364538350,28450,28450,28450,28400,56
20230830,151500,2362945500,28400,28450,28450,28400,67
20230830,151400,2361041600,28400,28400,28450,28350,123
20230830,151300,2357549500,28450,28400,28450,28400,81
20230830,151200,2355247600,28400,28350,28400,28350,78
20230830,151100,2353035800,28350,28400,28400,28350,177
20230830,151000,2348012250,28400,28400,28450,28400,145
20230830,150900,2343892250,28450,28400,28450,28400,94
20230830,150800,2341218600,28450,28400,28450,28400,134
20230830,150700,2337410400,28450,28450,28450,28450,24
20230830,150600,2336727600,28400,28450,28450,28350,129
20230830,150500,2333066900,28400,28350,28400,28350,74
20230830,150400,2330967800,28350,28300,28500,28300,70
20230830,150300,2328981400,28350,28350,28350,28300,76
20230830,150200,2326828700,28350,28400,28400,28300,103
20230830,150100,2323906750,28450,28450,28450,28400,69
20230830,150000,2321944700,28350,28350,28500,28300,735
20230830,145900,2301107900,28350,28450,28450,28300,2326
20230830,145800,2235118850,28450,28450,28450,28400,145
20230830,145700,2230998250,28450,28500,28500,28450,181
20230830,145600,2225847600,28450,28500,28500,28450,176
20230830,145500,2220838000,28450,28450,28500,28450,161
20230830,145400,2216255600,28500,28500,28500,28450,48
20230830,145300,2214888100,28500,28500,28500,28450,114
20230830,145200,2211641500,28500,28500,28500,28450,130
20230830,145100,2207941100,28500,28450,28500,28450,98
20230830,145000,2205150550,28450,28450,28500,28450,37
20230830,144900,2204096700,28500,28450,28500,28450,77
20230830,144800,2201904150,28450,28500,28500,28450,130
20230830,144700,2198201900,28450,28500,28500,28450,110
20230830,144600,2195071200,28500,28450,28500,28450,97
20230830,144500,2192307700,28450,28450,28500,28450,111
20230830,144400,2189147850,28450,28500,28500,28450,147
20230830,144300,2184963750,28500,28500,28500,28450,128
20230830,144200,2181318250,28450,28500,28500,28450,181
20230830,144100,2176160250,28500,28500,28500,28450,159
20230830,144000,2171632400,28450,28500,28500,28450,1225
20230830,143900,2136720400,28500,28500,28500,28500,12
20230830,143800,2136378400,28500,28500,28500,28500,93
20230830,143700,2133727900,28500,28500,28500,28500,150
20230830,143600,2129452900,28500,28500,28550,28500,119
20230830,143500,2126060250,28500,28500,28500,28500,44
20230830,143400,2124806250,28500,28550,28550,28500,57
20230830,143300,2123181350,28550,28500,28550,28500,36
20230830,143200,2122154050,28500,28500,28500,28500,131
20230830,143100,2118420550,28500,28500,28500,28500,20
20230830,143000,2117850550,28500,28500,28500,28500,58
20230830,142900,2116197550,28500,28500,28500,28500,49
20230830,142800,2114801050,28500,28500,28500,28500,94
20230830,142700,2112122050,28500,28500,28500,28500,2
20230830,142600,2112065050,28500,28550,28550,28500,158
20230830,142500,2107556550,28500,28500,28550,28500,172
20230830,142400,2102653450,28500,28550,28550,28500,11
20230830,142300,2102339900,28500,28500,28500,28500,40
20230830,142200,2101199900,28500,28500,28500,28500,693
20230830,142100,2081449400,28500,28500,28500,28500,1924
20230830,142000,2026615400,28500,28500,28500,28500,10
20230830,141900,2026330400,28500,28500,28500,28500,62
20230830,141800,2024563400,28500,28500,28500,28500,38
20230830,141700,2023480400,28500,28550,28550,28500,108
20230830,141600,2020402350,28550,28550,28550,28550,4
20230830,141500,2020288150,28500,28500,28500,28500,92
20230830,141400,2017666150,28500,28500,28500,28500,0
20230830,141300,2017666150,28500,28500,28500,28500,156
20230830,141200,2013220150,28500,28500,28500,28500,44
20230830,141100,2011966150,28500,28500,28500,28500,48
20230830,141000,2010598150,28500,28500,28500,28500,96
20230830,140900,2007862150,28500,28500,28500,28500,73
20230830,140800,2005781650,28500,28500,28500,28500,39
20230830,140700,2004670150,28500,28500,28500,28500,20
20230830,140600,2004100150,28500,28500,28500,28500,583
20230830,140500,1987484650,28550,28500,28550,28500,25
20230830,140400,1986771900,28500,28500,28500,28500,38
20230830,140300,1985688900,28550,28500,28550,28500,60
20230830,140200,1983977400,28500,28500,28500,28500,166
20230830,140100,1979246400,28500,28550,28550,28500,113
20230830,140000,1976020750,28550,28550,28550,28550,38
20230830,135900,1974935850,28550,28550,28550,28550,64
20230830,135800,1973108650,28550,28550,28550,28500,450
20230830,135700,1960265550,28550,28550,28550,28550,20
20230830,135600,1959694550,28550,28550,28550,28550,88
20230830,135500,1957182150,28550,28550,28550,28550,125
20230830,135400,1953613400,28550,28550,28550,28550,16
20230830,135300,1953156600,28550,28550,28550,28550,259
20230830,135200,1945762150,28550,28550,28550,28550,83
20230830,135100,1943392500,28550,28550,28550,28550,58
20230830,135000,1941736600,28550,28550,28550,28550,70
20230830,134900,1939738100,28550,28550,28550,28550,55
20230830,134800,1938167850,28550,28550,28550,28550,0
20230830,134700,1938167850,28550,28550,28550,28550,78
20230830,134600,1935940950,28550,28500,28550,28500,194
20230830,134500,1930404450,28500,28500,28500,28500,1
20230830,134400,1930375950,28550,28500,28550,28500,367
20230830,134300,1919898600,28500,28500,28500,28500,58
20230830,134200,1918245600,28500,28500,28550,28500,1643
20230830,134100,1871419600,28500,28500,28500,28500,56
20230830,134000,1869823600,28500,28500,28500,28500,49
20230830,133900,1868427100,28500,28500,28500,28500,354
20230830,133800,1858338100,28500,28500,28500,28500,0
20230830,133700,1858338100,28500,28500,28500,28500,12
20230830,133600,1857996100,28500,28500,28500,28500,93
20230830,133500,1855345600,28500,28500,28500,28500,10
20230830,133400,1855060600,28500,28500,28500,28500,10
20230830,133300,1854775600,28500,28500,28500,28500,10
20230830,133200,1854490600,28550,28500,28550,28500,124
20230830,133100,1850955600,28500,28550,28550,28500,24
20230830,133000,1850271400,28550,28500,28600,28500,90
20230830,132900,1847703600,28500,28550,28550,28500,704
20230830,132800,1827614600,28600,28600,28600,28600,24
20230830,132700,1826928200,28600,28550,28600,28550,787
20230830,132600,1804459250,28500,28500,28500,28500,1625
20230830,132500,1758146750,28500,28500,28500,28450,2436
20230830,132400,1688723650,28500,28500,28500,28500,153
20230830,132300,1684363150,28450,28450,28500,28450,75
20230830,132200,1682228900,28500,28500,28500,28500,417
20230830,132100,1670344400,28500,28500,28500,28450,149
20230830,132000,1666101300,28500,28450,28500,28450,46
20230830,131900,1664792000,28450,28450,28500,28450,84
20230830,131800,1662401350,28450,28450,28500,28450,77
20230830,131700,1660208350,28450,28500,28500,28450,148
20230830,131600,1655995000,28500,28450,28500,28450,20
20230830,131500,1655425500,28450,28500,28500,28450,30
20230830,131400,1654571000,28500,28500,28500,28500,51
20230830,131300,1653117500,28450,28500,28500,28450,155
20230830,131200,1648705150,28450,28500,28500,28450,125
20230830,131100,1645148400,28450,28500,28500,28450,68
20230830,131000,1643211750,28500,28450,28500,28450,196
20230830,130900,1637629850,28500,28500,28500,28450,59
20230830,130800,1635948850,28500,28450,28500,28450,422
20230830,130700,1623922350,28450,28500,28500,28450,61
20230830,130600,1622184600,28500,28450,28500,28450,93
20230830,130500,1619538250,28450,28500,28500,28450,68
20230830,130400,1617601250,28500,28500,28500,28500,196
20230830,130300,1612015250,28500,28500,28500,28500,80
20230830,130200,1609735250,28500,28500,28500,28500,48
20230830,130100,1608367250,28500,28500,28500,28500,31
20230830,130000,1607483750,28500,28500,28500,28500,91
20230830,125900,1604890250,28500,28500,28500,28450,1548
20230830,125800,1560772750,28450,28500,28500,28450,79
20230830,125700,1558524150,28450,28500,28500,28450,97
20230830,125600,1555761850,28500,28500,28500,28500,44
20230830,125500,1554507850,28450,28500,28500,28450,159
20230830,125400,1549983950,28500,28450,28500,28450,408
20230830,125300,1538358150,28500,28500,28500,28500,82
20230830,125200,1536021150,28500,28500,28500,28500,17
20230830,125100,1535536650,28500,28450,28500,28450,58
20230830,125000,1533886050,28450,28500,28500,28450,45
20230830,124900,1532605300,28500,28500,28500,28500,88
20230830,124800,1530097300,28500,28450,28500,28450,17
20230830,124700,1529613150,28450,28500,28500,28450,92
20230830,124600,1526995250,28500,28500,28500,28500,21
20230830,124500,1526396750,28500,28500,28500,28450,171
20230830,124400,1521527700,28500,28500,28500,28450,99
20230830,124300,1518710300,28500,28500,28500,28500,37
20230830,124200,1517655800,28500,28500,28500,28500,81
20230830,124100,1515347300,28500,28500,28500,28500,55
20230830,124000,1513779800,28450,28450,28450,28450,183
20230830,123900,1508573450,28500,28500,28500,28500,11
20230830,123800,1508259950,28500,28500,28500,28500,177
20230830,123700,1503215450,28500,28500,28500,28450,83
20230830,123600,1500851700,28500,28500,28500,28450,60
20230830,123500,1499144100,28500,28500,28500,28450,130
20230830,123400,1495443050,28500,28500,28500,28500,20
20230830,123300,1494873050,28450,28450,28500,28450,241
20230830,123200,1488012500,28450,28500,28500,28450,62
20230830,123100,1486247900,28500,28450,28500,28450,55
20230830,123000,1484682650,28450,28500,28500,28450,46
20230830,122900,1483373100,28500,28450,28500,28450,147
20230830,122800,1479186850,28500,28500,28500,28500,10
20230830,122700,1478901850,28450,28500,28500,28450,48
20230830,122600,1477535650,28500,28500,28500,28500,252
20230830,122500,1470353650,28450,28500,28500,28450,49
20230830,122400,1468957200,28450,28450,28450,28450,99
20230830,122300,1466140650,28500,28450,28500,28450,20
20230830,122200,1465571150,28500,28500,28500,28450,61
20230830,122100,1463833150,28500,28400,28500,28400,274
20230830,122000,1456042500,28450,28450,28450,28450,10
20230830,121900,1455758000,28450,28450,28450,28450,51
20230830,121800,1454307050,28450,28450,28450,28450,10
20230830,121700,1454022550,28400,28450,28450,28400,183
20230830,121600,1448817950,28450,28450,28450,28450,217
20230830,121500,1442644300,28450,28450,28450,28450,43
20230830,121400,1441420950,28450,28400,28450,28400,50
20230830,121300,1440000200,28400,28450,28450,28400,103
20230830,121200,1437072250,28450,28450,28450,28450,72
20230830,121100,1435023850,28450,28450,28450,28450,17
20230830,121000,1434540200,28400,28450,28450,28400,99
20230830,120900,1431728100,28450,28450,28450,28450,50
20230830,120800,1430305600,28450,28450,28450,28450,47
20230830,120700,1428968450,28450,28400,28450,28400,56
20230830,120600,1427377550,28400,28450,28450,28400,1084
20230830,120500,1396591900,28450,28500,28500,28400,157
20230830,120400,1392119800,28500,28450,28500,28450,44
20230830,120300,1390867500,28450,28450,28450,28450,57
20230830,120200,1389245850,28450,28400,28450,28400,134
20230830,120100,1385440150,28400,28350,28400,28350,117
20230830,120000,1382119100,28400,28400,28400,28400,11
20230830,115900,1381806700,28350,28350,28400,28350,34
20230830,115800,1380842300,28350,28350,28400,28350,93
20230830,115700,1378205250,28400,28400,28400,28400,92
20230830,115600,1375592450,28400,28350,28400,28350,33
20230830,115500,1374655750,28350,28350,28400,28350,97
20230830,115400,1371904300,28350,28400,28400,28350,61
20230830,115300,1370172450,28450,28350,28450,28350,44
20230830,115200,1368921250,28400,28400,28400,28400,27
20230830,115100,1368154450,28400,28350,28400,28350,66
20230830,115000,1366282850,28400,28400,28400,28400,247
20230830,114900,1359268050,28400,28400,28400,28400,55
20230830,114800,1357706050,28400,28400,28400,28350,233
20230830,114700,1351091000,28400,28400,28400,28350,98
20230830,114600,1348310400,28400,28400,28400,28400,17
20230830,114500,1347827600,28400,28350,28400,28350,82
20230830,114400,1345500500,28400,28400,28400,28400,750
20230830,114300,1324200500,28400,28450,28450,28400,80
20230830,114200,1321926250,28450,28450,28450,28450,10
20230830,114100,1321641750,28400,28450,28450,28400,113
20230830,114000,1318429800,28450,28400,28450,28400,197
20230830,113900,1312832550,28450,28400,28450,28400,37
20230830,113800,1311781100,28450,28500,28500,28450,78
20230830,113700,1309558650,28450,28500,28500,28450,48
20230830,113600,1308191150,28500,28450,28500,28400,83
20230830,113500,1305832150,28450,28400,28450,28400,61
20230830,113400,1304098450,28450,28450,28450,28450,21
20230830,113300,1303501000,28500,28450,28500,28450,82
20230830,113200,1301164750,28450,28400,28450,28400,82
20230830,113100,1298835100,28400,28450,28450,28400,49
20230830,113000,1297441950,28500,28450,28500,28450,17
20230830,112900,1296957800,28450,28450,28450,28450,62
20230830,112800,1295193900,28450,28450,28450,28400,104
20230830,112700,1292239700,28450,28450,28450,28450,17
20230830,112600,1291756050,28450,28450,28450,28450,10
20230830,112500,1291471550,28450,28450,28450,28400,117
20230830,112400,1288144600,28400,28450,28450,28400,266
20230830,112300,1280579300,28450,28450,28450,28450,10
20230830,112200,1280294800,28450,28450,28450,28450,48
20230830,112100,1278929200,28450,28500,28500,28400,97
20230830,112000,1276171600,28500,28500,28500,28450,21
20230830,111900,1275573600,28450,28450,28450,28450,213
20230830,111800,1269513750,28450,28450,28450,28400,88
20230830,111700,1267011850,28450,28400,28450,28400,97
20230830,111600,1264254650,28400,28450,28450,28400,158
20230830,111500,1259766950,28400,28400,28400,28350,327
20230830,111400,1250481900,28400,28400,28400,28400,10
20230830,111300,1250197900,28400,28400,28400,28350,126
20230830,111200,1246621900,28400,28350,28400,28350,79
20230830,111100,1244380050,28400,28400,28400,28400,60
20230830,111000,1242676050,28400,28400,28400,28400,12
20230830,110900,1242335250,28350,28400,28400,28350,96
20230830,110800,1239611250,28350,28400,28400,28350,86
20230830,110700,1237170600,28400,28400,28400,28400,10
20230830,110600,1236886600,28350,28350,28350,28350,55
20230830,110500,1235327350,28400,28400,28400,28350,91
20230830,110400,1232744700,28400,28400,28400,28400,89
20230830,110300,1230217100,28400,28400,28400,28400,13
20230830,110200,1229847900,28400,28350,28400,28350,100
20230830,110100,1227012050,28400,28450,28450,28400,96
20230830,110000,1224283300,28450,28450,28450,28450,17
20230830,105900,1223799650,28450,28400,28450,28400,26
20230830,105800,1223060750,28400,28450,28450,28400,116
20230830,105700,1219764750,28450,28450,28450,28450,189
20230830,105600,1214387700,28450,28450,28450,28450,20
20230830,105500,1213818700,28400,28400,28450,28400,50
20230830,105400,1212398200,28400,28450,28450,28400,67
20230830,105300,1210494850,28450,28450,28450,28450,206
20230830,105200,1204634150,28400,28450,28450,28400,68
20230830,105100,1202702450,28450,28450,28450,28400,92
20230830,105000,1200087950,28450,28450,28450,28450,10
20230830,104900,1199803450,28450,28450,28450,28400,108
20230830,104800,1196733100,28450,28450,28450,28450,44
20230830,104700,1195481300,28450,28400,28450,28400,20
20230830,104600,1194912800,28400,28400,28400,28400,272
20230830,104500,1187188000,28350,28400,28400,28350,84
20230830,104400,1184804150,28400,28400,28400,28400,45
20230830,104300,1183526150,28350,28400,28400,28350,69
20230830,104200,1181569500,28400,28400,28400,28350,48
20230830,104100,1180208000,28400,28350,28400,28350,439
20230830,104000,1167760450,28350,28350,28350,28350,10
20230830,103900,1167476950,28350,28350,28350,28300,106
20230830,103800,1164476300,28350,28400,28400,28350,395
20230830,103700,1153274000,28400,28400,28400,28400,52
20230830,103600,1151797200,28350,28400,28450,28350,100
20230830,103500,1148957850,28450,28450,28450,28450,201
20230830,103400,1143239400,28450,28450,28450,28450,46
20230830,103300,1141930700,28450,28450,28450,28450,58
20230830,103200,1140280600,28450,28450,28450,28400,94
20230830,103100,1137610450,28450,28450,28450,28450,10
20230830,103000,1137325950,28450,28450,28450,28450,131
20230830,102900,1133599000,28400,28450,28450,28400,149
20230830,102800,1129361850,28450,28400,28450,28400,69
20230830,102700,1127401600,28450,28450,28450,28450,56
20230830,102600,1125808400,28400,28400,28400,28350,71
20230830,102500,1123792700,28400,28400,28400,28400,22
20230830,102400,1123167900,28350,28400,28400,28350,73
20230830,102300,1121097850,28400,28350,28400,28350,87
20230830,102200,1118629200,28400,28400,28400,28400,66
20230830,102100,1116754800,28400,28400,28400,28400,11
20230830,102000,1116442400,28350,28400,28400,28350,111
20230830,101900,1113292450,28350,28350,28350,28350,35
20230830,101800,1112300200,28400,28350,28400,28300,144
20230830,101700,1108218300,28350,28350,28400,28350,436
20230830,101600,1095857200,28400,28400,28400,28350,80
20230830,101500,1093586950,28400,28400,28400,28400,10
20230830,101400,1093302950,28400,28400,28400,28400,48
20230830,101300,1091939750,28400,28450,28450,28350,152
20230830,101200,1087623650,28450,28450,28450,28450,12
20230830,101100,1087282250,28450,28450,28450,28450,10
20230830,101000,1086997750,28400,28400,28400,28350,180
20230830,100900,1081886300,28350,28450,28450,28350,87
20230830,100800,1079414850,28450,28450,28450,28450,15
20230830,100700,1078988100,28450,28450,28450,28400,117
20230830,100600,1075664450,28400,28450,28500,28400,329
20230830,100500,1066314600,28450,28500,28500,28450,29
20230830,100400,1065489050,28500,28500,28500,28500,0
20230830,100300,1065489050,28500,28500,28500,28400,136
20230830,100200,1061623100,28500,28500,28500,28500,116
20230830,100100,1058317100,28450,28500,28550,28400,552
20230830,100000,1042594050,28500,28500,28500,28500,46
20230830,095900,1041283050,28550,28550,28550,28550,2
20230830,095800,1041225950,28500,28500,28550,28500,520
20230830,095700,1026405450,28500,28500,28500,28500,90
20230830,095600,1023840450,28500,28500,28500,28500,36
20230830,095500,1022814450,28500,28500,28500,28500,7
20230830,095400,1022614950,28500,28500,28550,28500,66
20230830,095300,1020733900,28500,28500,28550,28500,42
20230830,095200,1019536850,28500,28500,28500,28500,76
20230830,095100,1017370850,28500,28500,28500,28500,0
20230830,095000,1017370850,28500,28500,28500,28500,348
20230830,094900,1007452850,28550,28550,28550,28550,17
20230830,094800,1006967500,28550,28550,28550,28550,0
20230830,094700,1006967500,28550,28550,28550,28550,60
20230830,094600,1005254500,28500,28450,28500,28450,2178
20230830,094500,943201850,28500,28450,28500,28450,361
20230830,094400,932922050,28450,28450,28450,28450,34
20230830,094300,931954750,28450,28450,28450,28400,72
20230830,094200,929908750,28450,28400,28450,28400,375
20230830,094100,919248500,28400,28500,28500,28400,4052
20230830,094000,804096250,28500,28500,28500,28450,471
20230830,093900,790672800,28450,28450,28500,28450,666
20230830,093800,771713700,28450,28450,28450,28450,72
20230830,093700,769665300,28450,28500,28500,28450,103
20230830,093600,766730200,28450,28450,28450,28450,250
20230830,093500,759617700,28450,28500,28500,28450,325
20230830,093400,750370450,28450,28450,28450,28450,1100
20230830,093300,719075450,28450,28500,28500,28450,1704
20230830,093200,670564300,28500,28650,28650,28450,1645
20230830,093100,623571600,28650,28650,28650,28600,229
20230830,093000,617011650,28650,28600,28650,28600,1994
20230830,092900,559920400,28600,28600,28600,28550,1658
20230830,092800,512502000,28550,28550,28550,28550,10
20230830,092700,512216500,28550,28550,28550,28550,174
20230830,092600,507248800,28600,28550,28600,28550,355
20230830,092500,497104400,28550,28550,28550,28500,2866
20230830,092400,415349600,28550,28500,28550,28500,1435
20230830,092300,374447100,28500,28450,28500,28450,108
20230830,092200,371369750,28450,28450,28450,28450,2
20230830,092100,371312850,28450,28450,28450,28450,157
20230830,092000,366846200,28450,28400,28450,28400,650
20230830,091900,348363600,28350,28350,28350,28350,163
20230830,091800,343742550,28350,28350,28350,28350,0
20230830,091700,343742550,28350,28450,28450,28350,242
20230830,091600,336871100,28450,28400,28450,28400,321
20230830,091500,327740850,28450,28450,28500,28450,757
20230830,091400,306204100,28500,28500,28500,28500,5
20230830,091300,306061600,28500,28500,28500,28450,54
20230830,091200,304525200,28500,28500,28500,28500,835
20230830,091100,280727700,28500,28450,28500,28450,253
20230830,091000,273521100,28500,28550,28550,28500,1487
20230830,090900,231118650,28550,28450,28550,28450,1273
20230830,090800,194855050,28450,28450,28450,28450,509
20230830,090700,180374000,28450,28450,28450,28450,476
20230830,090600,166831800,28450,28450,28500,28450,688
20230830,090500,147258150,28500,28550,28600,28450,770
20230830,090400,125282300,28550,28450,28600,28450,1923
20230830,090300,70362050,28550,28450,28550,28450,1416
20230830,090200,30022650,28500,28350,28500,28350,411
20230830,090100,18340300,28350,28350,28350,28300,216
20230830,090000,12217450,28350,28350,28400,28250,432