KissMeData/285490/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,202900,1463071550,32000,32000,32000,32000,1041
20230828,202800,1463071550,32000,32000,32000,32000,0
20230828,202700,1463071550,32000,32000,32000,32000,0
20230828,202600,1463071550,32000,32000,32000,32000,0
20230828,202500,1463071550,32000,32000,32000,32000,0
20230828,202400,1463071550,32000,32000,32000,32000,0
20230828,202300,1463071550,32000,32000,32000,32000,0
20230828,202200,1463071550,32000,32000,32000,32000,0
20230828,202100,1463071550,32000,32000,32000,32000,0
20230828,202000,1463071550,32000,32000,32000,32000,0
20230828,201900,1463071550,32000,32000,32000,32000,0
20230828,201800,1463071550,32000,32000,32000,32000,0
20230828,201700,1463071550,32000,32000,32000,32000,0
20230828,201600,1463071550,32000,32000,32000,32000,0
20230828,201500,1463071550,32000,32000,32000,32000,0
20230828,201400,1463071550,32000,32000,32000,32000,0
20230828,201300,1463071550,32000,32000,32000,32000,0
20230828,201200,1463071550,32000,32000,32000,32000,0
20230828,201100,1463071550,32000,32000,32000,32000,0
20230828,201000,1463071550,32000,32000,32000,32000,0
20230828,200900,1463071550,32000,32000,32000,32000,0
20230828,200800,1463071550,32000,32000,32000,32000,0
20230828,200700,1463071550,32000,32000,32000,32000,0
20230828,200600,1463071550,32000,32000,32000,32000,0
20230828,200500,1463071550,32000,32000,32000,32000,0
20230828,200400,1463071550,32000,32000,32000,32000,0
20230828,200300,1463071550,32000,32000,32000,32000,0
20230828,200200,1463071550,32000,32000,32000,32000,0
20230828,200100,1463071550,32000,32000,32000,32000,0
20230828,200000,1463071550,32000,32000,32000,32000,0
20230828,195900,1463071550,32000,32000,32000,32000,1041
20230828,195800,1463071550,32000,32000,32000,32000,0
20230828,195700,1463071550,32000,32000,32000,32000,0
20230828,195600,1463071550,32000,32000,32000,32000,0
20230828,195500,1463071550,32000,32000,32000,32000,0
20230828,195400,1463071550,32000,32000,32000,32000,0
20230828,195300,1463071550,32000,32000,32000,32000,0
20230828,195200,1463071550,32000,32000,32000,32000,0
20230828,195100,1463071550,32000,32000,32000,32000,0
20230828,195000,1463071550,32000,32000,32000,32000,0
20230828,194900,1463071550,32000,32000,32000,32000,0
20230828,194800,1463071550,32000,32000,32000,32000,0
20230828,194700,1463071550,32000,32000,32000,32000,0
20230828,194600,1463071550,32000,32000,32000,32000,0
20230828,194500,1463071550,32000,32000,32000,32000,0
20230828,194400,1463071550,32000,32000,32000,32000,0
20230828,194300,1463071550,32000,32000,32000,32000,0
20230828,194200,1463071550,32000,32000,32000,32000,0
20230828,194100,1463071550,32000,32000,32000,32000,0
20230828,194000,1463071550,32000,32000,32000,32000,0
20230828,193900,1463071550,32000,32000,32000,32000,0
20230828,193800,1463071550,32000,32000,32000,32000,0
20230828,193700,1463071550,32000,32000,32000,32000,0
20230828,193600,1463071550,32000,32000,32000,32000,0
20230828,193500,1463071550,32000,32000,32000,32000,0
20230828,193400,1463071550,32000,32000,32000,32000,0
20230828,193300,1463071550,32000,32000,32000,32000,0
20230828,193200,1463071550,32000,32000,32000,32000,0
20230828,193100,1463071550,32000,32000,32000,32000,0
20230828,193000,1463071550,32000,32000,32000,32000,0
20230828,192900,1463071550,32000,32000,32000,32000,1041
20230828,192800,1463071550,32000,32000,32000,32000,0
20230828,192700,1463071550,32000,32000,32000,32000,0
20230828,192600,1463071550,32000,32000,32000,32000,0
20230828,192500,1463071550,32000,32000,32000,32000,0
20230828,192400,1463071550,32000,32000,32000,32000,0
20230828,192300,1463071550,32000,32000,32000,32000,0
20230828,192200,1463071550,32000,32000,32000,32000,0
20230828,192100,1463071550,32000,32000,32000,32000,0
20230828,192000,1463071550,32000,32000,32000,32000,0
20230828,191900,1463071550,32000,32000,32000,32000,0
20230828,191800,1463071550,32000,32000,32000,32000,0
20230828,191700,1463071550,32000,32000,32000,32000,0
20230828,191600,1463071550,32000,32000,32000,32000,0
20230828,191500,1463071550,32000,32000,32000,32000,0
20230828,191400,1463071550,32000,32000,32000,32000,0
20230828,191300,1463071550,32000,32000,32000,32000,0
20230828,191200,1463071550,32000,32000,32000,32000,0
20230828,191100,1463071550,32000,32000,32000,32000,0
20230828,191000,1463071550,32000,32000,32000,32000,0
20230828,190900,1463071550,32000,32000,32000,32000,0
20230828,190800,1463071550,32000,32000,32000,32000,0
20230828,190700,1463071550,32000,32000,32000,32000,0
20230828,190600,1463071550,32000,32000,32000,32000,0
20230828,190500,1463071550,32000,32000,32000,32000,0
20230828,190400,1463071550,32000,32000,32000,32000,0
20230828,190300,1463071550,32000,32000,32000,32000,0
20230828,190200,1463071550,32000,32000,32000,32000,0
20230828,190100,1463071550,32000,32000,32000,32000,0
20230828,190000,1463071550,32000,32000,32000,32000,0
20230828,185900,1463071550,32000,32000,32000,32000,1041
20230828,185800,1463071550,32000,32000,32000,32000,0
20230828,185700,1463071550,32000,32000,32000,32000,0
20230828,185600,1463071550,32000,32000,32000,32000,0
20230828,185500,1463071550,32000,32000,32000,32000,0
20230828,185400,1463071550,32000,32000,32000,32000,0
20230828,185300,1463071550,32000,32000,32000,32000,0
20230828,185200,1463071550,32000,32000,32000,32000,0
20230828,185100,1463071550,32000,32000,32000,32000,0
20230828,185000,1463071550,32000,32000,32000,32000,0
20230828,184900,1463071550,32000,32000,32000,32000,0
20230828,184800,1463071550,32000,32000,32000,32000,0
20230828,184700,1463071550,32000,32000,32000,32000,0
20230828,184600,1463071550,32000,32000,32000,32000,0
20230828,184500,1463071550,32000,32000,32000,32000,0
20230828,184400,1463071550,32000,32000,32000,32000,0
20230828,184300,1463071550,32000,32000,32000,32000,0
20230828,184200,1463071550,32000,32000,32000,32000,0
20230828,184100,1463071550,32000,32000,32000,32000,0
20230828,184000,1463071550,32000,32000,32000,32000,0
20230828,183900,1463071550,32000,32000,32000,32000,0
20230828,183800,1463071550,32000,32000,32000,32000,0
20230828,183700,1463071550,32000,32000,32000,32000,0
20230828,183600,1463071550,32000,32000,32000,32000,0
20230828,183500,1463071550,32000,32000,32000,32000,0
20230828,183400,1463071550,32000,32000,32000,32000,0
20230828,183300,1463071550,32000,32000,32000,32000,0
20230828,183200,1463071550,32000,32000,32000,32000,0
20230828,183100,1463071550,32000,32000,32000,32000,0
20230828,183000,1463071550,32000,32000,32000,32000,0
20230828,182900,1463071550,32000,32000,32000,32000,1041
20230828,182800,1463071550,32000,32000,32000,32000,0
20230828,182700,1463071550,32000,32000,32000,32000,0
20230828,182600,1463071550,32000,32000,32000,32000,0
20230828,182500,1463071550,32000,32000,32000,32000,0
20230828,182400,1463071550,32000,32000,32000,32000,0
20230828,182300,1463071550,32000,32000,32000,32000,0
20230828,182200,1463071550,32000,32000,32000,32000,0
20230828,182100,1463071550,32000,32000,32000,32000,0
20230828,182000,1463071550,32000,32000,32000,32000,0
20230828,181900,1463071550,32000,32000,32000,32000,0
20230828,181800,1463071550,32000,32000,32000,32000,0
20230828,181700,1463071550,32000,32000,32000,32000,0
20230828,181600,1463071550,32000,32000,32000,32000,0
20230828,181500,1463071550,32000,32000,32000,32000,0
20230828,181400,1463071550,32000,32000,32000,32000,0
20230828,181300,1463071550,32000,32000,32000,32000,0
20230828,181200,1463071550,32000,32000,32000,32000,0
20230828,181100,1463071550,32000,32000,32000,32000,0
20230828,181000,1463071550,32000,32000,32000,32000,0
20230828,180900,1463071550,32000,32000,32000,32000,0
20230828,180800,1463071550,32000,32000,32000,32000,0
20230828,180700,1463071550,32000,32000,32000,32000,0
20230828,180600,1463071550,32000,32000,32000,32000,0
20230828,180500,1463071550,32000,32000,32000,32000,0
20230828,180400,1463071550,32000,32000,32000,32000,0
20230828,180300,1463071550,32000,32000,32000,32000,0
20230828,180200,1463071550,32000,32000,32000,32000,0
20230828,180100,1463071550,32000,32000,32000,32000,0
20230828,180000,1463071550,32000,32000,32000,32000,0
20230828,175900,1463071550,32000,32000,32000,32000,1041
20230828,175800,1463071550,32000,32000,32000,32000,0
20230828,175700,1463071550,32000,32000,32000,32000,0
20230828,175600,1463071550,32000,32000,32000,32000,0
20230828,175500,1463071550,32000,32000,32000,32000,0
20230828,175400,1463071550,32000,32000,32000,32000,0
20230828,175300,1463071550,32000,32000,32000,32000,0
20230828,175200,1463071550,32000,32000,32000,32000,0
20230828,175100,1463071550,32000,32000,32000,32000,0
20230828,175000,1463071550,32000,32000,32000,32000,0
20230828,174900,1463071550,32000,32000,32000,32000,0
20230828,174800,1463071550,32000,32000,32000,32000,0
20230828,174700,1463071550,32000,32000,32000,32000,0
20230828,174600,1463071550,32000,32000,32000,32000,0
20230828,174500,1463071550,32000,32000,32000,32000,0
20230828,174400,1463071550,32000,32000,32000,32000,0
20230828,174300,1463071550,32000,32000,32000,32000,0
20230828,174200,1463071550,32000,32000,32000,32000,0
20230828,174100,1463071550,32000,32000,32000,32000,0
20230828,174000,1463071550,32000,32000,32000,32000,0
20230828,173900,1463071550,32000,32000,32000,32000,0
20230828,173800,1463071550,32000,32000,32000,32000,0
20230828,173700,1463071550,32000,32000,32000,32000,0
20230828,173600,1463071550,32000,32000,32000,32000,0
20230828,173500,1463071550,32000,32000,32000,32000,0
20230828,173400,1463071550,32000,32000,32000,32000,0
20230828,173300,1463071550,32000,32000,32000,32000,0
20230828,173200,1463071550,32000,32000,32000,32000,0
20230828,173100,1463071550,32000,32000,32000,32000,0
20230828,173000,1463071550,32000,32000,32000,32000,0
20230828,172900,1463071550,32000,32000,32000,32000,1041
20230828,172800,1463071550,32000,32000,32000,32000,0
20230828,172700,1463071550,32000,32000,32000,32000,0
20230828,172600,1463071550,32000,32000,32000,32000,0
20230828,172500,1463071550,32000,32000,32000,32000,0
20230828,172400,1463071550,32000,32000,32000,32000,0
20230828,172300,1463071550,32000,32000,32000,32000,0
20230828,172200,1463071550,32000,32000,32000,32000,0
20230828,172100,1463071550,32000,32000,32000,32000,0
20230828,172000,1463071550,32000,32000,32000,32000,0
20230828,171900,1463071550,32000,32000,32000,32000,0
20230828,171800,1463071550,32000,32000,32000,32000,0
20230828,171700,1463071550,32000,32000,32000,32000,0
20230828,171600,1463071550,32000,32000,32000,32000,0
20230828,171500,1463071550,32000,32000,32000,32000,0
20230828,171400,1463071550,32000,32000,32000,32000,0
20230828,171300,1463071550,32000,32000,32000,32000,0
20230828,171200,1463071550,32000,32000,32000,32000,0
20230828,171100,1463071550,32000,32000,32000,32000,0
20230828,171000,1463071550,32000,32000,32000,32000,0
20230828,170900,1463071550,32000,32000,32000,32000,0
20230828,170800,1463071550,32000,32000,32000,32000,0
20230828,170700,1463071550,32000,32000,32000,32000,0
20230828,170600,1463071550,32000,32000,32000,32000,0
20230828,170500,1463071550,32000,32000,32000,32000,0
20230828,170400,1463071550,32000,32000,32000,32000,0
20230828,170300,1463071550,32000,32000,32000,32000,0
20230828,170200,1463071550,32000,32000,32000,32000,0
20230828,170100,1463071550,32000,32000,32000,32000,0
20230828,170000,1463071550,32000,32000,32000,32000,0
20230828,165900,1463071550,32000,32000,32000,32000,1041
20230828,165800,1463071550,32000,32000,32000,32000,0
20230828,165700,1463071550,32000,32000,32000,32000,0
20230828,165600,1463071550,32000,32000,32000,32000,0
20230828,165500,1463071550,32000,32000,32000,32000,0
20230828,165400,1463071550,32000,32000,32000,32000,0
20230828,165300,1463071550,32000,32000,32000,32000,0
20230828,165200,1463071550,32000,32000,32000,32000,0
20230828,165100,1463071550,32000,32000,32000,32000,0
20230828,165000,1463071550,32000,32000,32000,32000,0
20230828,164900,1463071550,32000,32000,32000,32000,0
20230828,164800,1463071550,32000,32000,32000,32000,0
20230828,164700,1463071550,32000,32000,32000,32000,0
20230828,164600,1463071550,32000,32000,32000,32000,0
20230828,164500,1463071550,32000,32000,32000,32000,0
20230828,164400,1463071550,32000,32000,32000,32000,0
20230828,164300,1463071550,32000,32000,32000,32000,0
20230828,164200,1463071550,32000,32000,32000,32000,0
20230828,164100,1463071550,32000,32000,32000,32000,0
20230828,164000,1463071550,32000,32000,32000,32000,0
20230828,163900,1463071550,32000,32000,32000,32000,0
20230828,163800,1463071550,32000,32000,32000,32000,0
20230828,163700,1463071550,32000,32000,32000,32000,0
20230828,163600,1463071550,32000,32000,32000,32000,0
20230828,163500,1463071550,32000,32000,32000,32000,0
20230828,163400,1463071550,32000,32000,32000,32000,0
20230828,163300,1463071550,32000,32000,32000,32000,0
20230828,163200,1463071550,32000,32000,32000,32000,0
20230828,163100,1463071550,32000,32000,32000,32000,0
20230828,163000,1463071550,32000,32000,32000,32000,0
20230828,162900,1463071550,32000,32000,32000,32000,1041
20230828,162800,1463071550,32000,32000,32000,32000,0
20230828,162700,1463071550,32000,32000,32000,32000,0
20230828,162600,1463071550,32000,32000,32000,32000,0
20230828,162500,1463071550,32000,32000,32000,32000,0
20230828,162400,1463071550,32000,32000,32000,32000,0
20230828,162300,1463071550,32000,32000,32000,32000,0
20230828,162200,1463071550,32000,32000,32000,32000,0
20230828,162100,1463071550,32000,32000,32000,32000,0
20230828,162000,1463071550,32000,32000,32000,32000,0
20230828,161900,1463071550,32000,32000,32000,32000,0
20230828,161800,1463071550,32000,32000,32000,32000,0
20230828,161700,1463071550,32000,32000,32000,32000,0
20230828,161600,1463071550,32000,32000,32000,32000,0
20230828,161500,1463071550,32000,32000,32000,32000,0
20230828,161400,1463071550,32000,32000,32000,32000,0
20230828,161300,1463071550,32000,32000,32000,32000,0
20230828,161200,1463071550,32000,32000,32000,32000,0
20230828,161100,1463071550,32000,32000,32000,32000,0
20230828,161000,1463071550,32000,32000,32000,32000,0
20230828,160900,1463071550,32000,32000,32000,32000,0
20230828,160800,1463071550,32000,32000,32000,32000,0
20230828,160700,1463071550,32000,32000,32000,32000,0
20230828,160600,1463071550,32000,32000,32000,32000,0
20230828,160500,1463071550,32000,32000,32000,32000,0
20230828,160400,1463071550,32000,32000,32000,32000,0
20230828,160300,1463071550,32000,32000,32000,32000,0
20230828,160200,1463071550,32000,32000,32000,32000,0
20230828,160100,1463071550,32000,32000,32000,32000,0
20230828,160000,1463071550,32000,32000,32000,32000,0
20230828,155900,1463071550,32000,32000,32000,32000,1041
20230828,155800,1463071550,32000,32000,32000,32000,0
20230828,155700,1463071550,32000,32000,32000,32000,0
20230828,155600,1463071550,32000,32000,32000,32000,0
20230828,155500,1463071550,32000,32000,32000,32000,0
20230828,155400,1463071550,32000,32000,32000,32000,0
20230828,155300,1463071550,32000,32000,32000,32000,0
20230828,155200,1463071550,32000,32000,32000,32000,0
20230828,155100,1463071550,32000,32000,32000,32000,0
20230828,155000,1463071550,32000,32000,32000,32000,0
20230828,154900,1463071550,32000,32000,32000,32000,0
20230828,154800,1463071550,32000,32000,32000,32000,0
20230828,154700,1463071550,32000,32000,32000,32000,0
20230828,154600,1463071550,32000,32000,32000,32000,0
20230828,154500,1463071550,32000,32000,32000,32000,0
20230828,154400,1463071550,32000,32000,32000,32000,0
20230828,154300,1463071550,32000,32000,32000,32000,0
20230828,154200,1463071550,32000,32000,32000,32000,0
20230828,154100,1463071550,32000,32000,32000,32000,0
20230828,154000,1463071550,32000,32000,32000,32000,0
20230828,153900,1463071550,32000,32000,32000,32000,0
20230828,153800,1463071550,32000,32000,32000,32000,0
20230828,153700,1463071550,32000,32000,32000,32000,0
20230828,153600,1463071550,32000,32000,32000,32000,0
20230828,153500,1463071550,32000,32000,32000,32000,0
20230828,153400,1463071550,32000,32000,32000,32000,0
20230828,153300,1463071550,32000,32000,32000,32000,0
20230828,153200,1463071550,32000,32000,32000,32000,0
20230828,153100,1463071550,32000,32000,32000,32000,0
20230828,153000,1463071550,32000,32000,32000,32000,1041
20230828,152900,1429759550,32000,32000,32000,32000,0
20230828,152800,1429759550,32000,32000,32000,32000,0
20230828,152700,1429759550,32000,32000,32000,32000,0
20230828,152600,1429759550,32000,32000,32000,32000,0
20230828,152500,1429759550,32000,32000,32000,32000,0
20230828,152400,1429759550,32000,32000,32000,32000,0
20230828,152300,1429759550,32000,32000,32000,32000,0
20230828,152200,1429759550,32000,32000,32000,32000,0
20230828,152100,1429759550,32000,32000,32000,32000,0
20230828,152000,1429759550,32000,32000,32000,32000,0
20230828,151900,1429759550,32000,31850,32000,31850,2301
20230828,151800,1356321300,31800,31750,31800,31750,197
20230828,151700,1350059200,31800,31800,31800,31800,1
20230828,151600,1350027400,31800,31800,31800,31800,13
20230828,151500,1349614000,31800,31700,31800,31700,397
20230828,151400,1336999950,31700,31700,31700,31700,0
20230828,151300,1336999950,31700,31700,31700,31700,100
20230828,151200,1333829950,31750,31750,31750,31750,0
20230828,151100,1333829950,31750,31750,31750,31750,0
20230828,151000,1333829950,31750,31750,31750,31750,63
20230828,150900,1331829700,31750,31750,31750,31750,50
20230828,150800,1330242200,31800,31800,31800,31800,52
20230828,150700,1328588600,31750,31650,31750,31650,1098
20230828,150600,1293745800,31650,31650,31650,31650,100
20230828,150500,1290580800,31650,31650,31650,31650,16
20230828,150400,1290074400,31700,31700,31700,31700,0
20230828,150300,1290074400,31700,31700,31700,31700,0
20230828,150200,1290074400,31700,31700,31700,31700,76
20230828,150100,1287665200,31700,31700,31700,31700,10
20230828,150000,1287348200,31700,31700,31750,31700,127
20230828,145900,1283319800,31700,31700,31700,31700,0
20230828,145800,1283319800,31700,31700,31700,31700,230
20230828,145700,1276028800,31700,31700,31700,31700,25
20230828,145600,1275236300,31700,31700,31700,31700,0
20230828,145500,1275236300,31700,31700,31700,31700,122
20230828,145400,1271368900,31700,31700,31750,31700,767
20230828,145300,1247033400,31750,31750,31750,31750,15
20230828,145200,1246557150,31750,31750,31750,31750,0
20230828,145100,1246557150,31750,31750,31750,31750,18
20230828,145000,1245985650,31750,31750,31750,31750,11
20230828,144900,1245636400,31750,31750,31750,31750,20
20230828,144800,1245001400,31750,31750,31750,31750,0
20230828,144700,1245001400,31750,31700,31750,31650,520
20230828,144600,1228496450,31650,31650,31650,31650,0
20230828,144500,1228496450,31650,31650,31650,31650,50
20230828,144400,1226913950,31650,31700,31700,31650,50
20230828,144300,1225330550,31650,31650,31650,31650,0
20230828,144200,1225330550,31650,31700,31700,31650,1037
20230828,144100,1192480700,31700,31650,31700,31650,602
20230828,144000,1173400200,31650,31650,31650,31600,201
20230828,143900,1167043550,31650,31650,31650,31650,73
20230828,143800,1164733100,31600,31600,31600,31600,10
20230828,143700,1164417100,31600,31650,31650,31600,205
20230828,143600,1157936050,31700,31650,31700,31650,142
20230828,143500,1153439900,31650,31700,31700,31650,248
20230828,143400,1145589900,31650,31650,31650,31650,60
20230828,143300,1143690900,31700,31650,31700,31650,16
20230828,143200,1143183750,31700,31700,31700,31700,0
20230828,143100,1143183750,31700,31700,31700,31700,20
20230828,143000,1142549750,31700,31700,31700,31700,0
20230828,142900,1142549750,31700,31700,31700,31700,16
20230828,142800,1142042550,31700,31700,31700,31650,47
20230828,142700,1140553150,31650,31650,31650,31650,100
20230828,142600,1137388150,31650,31650,31650,31650,103
20230828,142500,1134128200,31650,31650,31650,31650,27
20230828,142400,1133273650,31650,31650,31650,31650,82
20230828,142300,1130678350,31700,31700,31700,31700,18
20230828,142200,1130107750,31650,31650,31650,31650,111
20230828,142100,1126594600,31700,31700,31700,31700,15
20230828,142000,1126119100,31700,31700,31700,31700,18
20230828,141900,1125548500,31700,31700,31700,31700,0
20230828,141800,1125548500,31700,31700,31700,31700,31
20230828,141700,1124565800,31700,31700,31700,31700,18
20230828,141600,1123995200,31650,31650,31650,31650,358
20230828,141500,1112664500,31650,31650,31650,31650,0
20230828,141400,1112664500,31650,31650,31650,31650,89
20230828,141300,1109847650,31650,31650,31650,31600,288
20230828,141200,1100739500,31650,31700,31700,31650,696
20230828,141100,1078710050,31700,31700,31700,31700,225
20230828,141000,1071577550,31700,31700,31700,31700,0
20230828,140900,1071577550,31700,31700,31700,31700,50
20230828,140800,1069992550,31700,31700,31700,31700,20
20230828,140700,1069358550,31750,31650,31750,31650,13
20230828,140600,1068947000,31650,31750,31750,31650,241
20230828,140500,1061307850,31700,31700,31750,31700,70
20230828,140400,1059088800,31750,31750,31750,31750,76
20230828,140300,1056675800,31750,31750,31750,31750,229
20230828,140200,1049405050,31750,31750,31750,31750,18
20230828,140100,1048833550,31750,31750,31750,31750,0
20230828,140000,1048833550,31750,31750,31750,31750,18
20230828,135900,1048262050,31700,31700,31700,31700,1
20230828,135800,1048230350,31750,31700,31750,31700,207
20230828,135700,1041664700,31700,31700,31700,31700,5
20230828,135600,1041506200,31750,31750,31750,31750,0
20230828,135500,1041506200,31750,31750,31750,31750,18
20230828,135400,1040934700,31700,31700,31700,31700,50
20230828,135300,1039349700,31700,31700,31700,31700,50
20230828,135200,1037764700,31700,31700,31700,31700,170
20230828,135100,1032375700,31700,31700,31700,31700,17
20230828,135000,1031836800,31650,31650,31650,31650,0
20230828,134900,1031836800,31650,31700,31700,31650,111
20230828,134800,1028320850,31750,31750,31750,31750,15
20230828,134700,1027844600,31700,31700,31700,31700,48
20230828,134600,1026323000,31700,31700,31700,31700,195
20230828,134500,1020141500,31650,31650,31650,31650,4
20230828,134400,1020014900,31650,31650,31650,31650,138
20230828,134300,1015647200,31700,31700,31700,31700,101
20230828,134200,1012445500,31750,31750,31750,31750,0
20230828,134100,1012445500,31750,31700,31750,31700,48
20230828,134000,1010923100,31750,31750,31750,31750,0
20230828,133900,1010923100,31750,31750,31750,31750,1
20230828,133800,1010891350,31650,31600,31750,31600,562
20230828,133700,993109050,31550,31550,31550,31500,1172
20230828,133600,956182950,31600,31600,31600,31600,417
20230828,133500,943005750,31650,31650,31650,31650,5
20230828,133400,942847500,31650,31650,31650,31650,20
20230828,133300,942214500,31550,31700,31700,31500,1572
20230828,133200,892592850,31700,31700,31700,31700,0
20230828,133100,892592850,31700,31750,31750,31700,60
20230828,133000,890689850,31750,31750,31750,31750,0
20230828,132900,890689850,31750,31700,31750,31700,133
20230828,132800,886473700,31700,31700,31700,31700,212
20230828,132700,879753300,31700,31750,31750,31700,137
20230828,132600,875407600,31800,31800,31800,31800,16
20230828,132500,874898800,31800,31800,31800,31800,4
20230828,132400,874771600,31750,31750,31750,31750,185
20230828,132300,868897850,31750,31750,31750,31750,73
20230828,132200,866580100,31750,31750,31750,31750,16
20230828,132100,866072100,31750,31750,31750,31750,0
20230828,132000,866072100,31750,31750,31750,31750,0
20230828,131900,866072100,31750,31750,31750,31750,230
20230828,131800,858769600,31750,31750,31750,31750,50
20230828,131700,857182100,31800,31800,31800,31800,18
20230828,131600,856609700,31800,31800,31800,31800,0
20230828,131500,856609700,31800,31800,31800,31800,16
20230828,131400,856100900,31800,31800,31800,31800,0
20230828,131300,856100900,31800,31800,31800,31750,21
20230828,131200,855433250,31750,31750,31750,31750,0
20230828,131100,855433250,31750,31750,31750,31750,0
20230828,131000,855433250,31750,31800,31800,31750,7
20230828,130900,855210700,31800,31800,31800,31800,0
20230828,130800,855210700,31800,31800,31800,31800,30
20230828,130700,854256700,31850,31850,31850,31850,0
20230828,130600,854256700,31850,31850,31850,31850,16
20230828,130500,853747100,31850,31850,31850,31850,9
20230828,130400,853460450,31850,31850,31850,31850,16
20230828,130300,852950850,31850,31850,31850,31850,15
20230828,130200,852473100,31800,31800,31800,31800,0
20230828,130100,852473100,31800,31750,31800,31750,211
20230828,130000,845773800,31750,31750,31750,31750,16
20230828,125900,845265800,31700,31700,31700,31700,0
20230828,125800,845265800,31700,31700,31700,31700,0
20230828,125700,845265800,31700,31700,31700,31700,5
20230828,125600,845107300,31700,31700,31700,31700,0
20230828,125500,845107300,31700,31700,31700,31700,0
20230828,125400,845107300,31700,31600,31700,31600,40
20230828,125300,843841300,31600,31650,31650,31600,1200
20230828,125200,805897950,31750,31650,31750,31650,42
20230828,125100,804568450,31650,31700,31700,31650,84
20230828,125000,801908000,31700,31700,31700,31700,2
20230828,124900,801844600,31750,31750,31750,31750,3
20230828,124800,801749350,31750,31750,31750,31750,23
20230828,124700,801019100,31750,31750,31750,31750,38
20230828,124600,799812600,31750,31750,31750,31750,0
20230828,124500,799812600,31750,31800,31800,31750,23
20230828,124400,799082200,31800,31800,31800,31800,32
20230828,124300,798064600,31800,31800,31800,31800,0
20230828,124200,798064600,31800,31800,31800,31800,0
20230828,124100,798064600,31800,31800,31800,31800,15
20230828,124000,797587600,31800,31800,31800,31800,0
20230828,123900,797587600,31800,31800,31800,31800,15
20230828,123800,797110600,31800,31800,31800,31800,18
20230828,123700,796538200,31800,31800,31800,31800,0
20230828,123600,796538200,31800,31800,31800,31800,0
20230828,123500,796538200,31800,31800,31800,31800,0
20230828,123400,796538200,31800,31800,31800,31800,17
20230828,123300,795997600,31800,31800,31800,31800,0
20230828,123200,795997600,31800,31800,31800,31800,15
20230828,123100,795520600,31750,31750,31750,31750,0
20230828,123000,795520600,31750,31750,31750,31750,1
20230828,122900,795488850,31700,31700,31700,31700,20
20230828,122800,794854850,31700,31700,31700,31700,20
20230828,122700,794220850,31750,31750,31750,31750,18
20230828,122600,793649350,31700,31750,31750,31700,147
20230828,122500,788983250,31800,31800,31800,31800,0
20230828,122400,788983250,31800,31800,31800,31800,15
20230828,122300,788506250,31800,31800,31800,31800,0
20230828,122200,788506250,31800,31800,31800,31800,0
20230828,122100,788506250,31800,31800,31800,31800,15
20230828,122000,788029250,31700,31700,31700,31700,0
20230828,121900,788029250,31700,31700,31700,31700,0
20230828,121800,788029250,31700,31750,31750,31700,130
20230828,121700,783905250,31800,31800,31800,31800,16
20230828,121600,783396450,31800,31800,31800,31800,0
20230828,121500,783396450,31800,31800,31800,31800,6
20230828,121400,783205650,31750,31750,31750,31750,11
20230828,121300,782856400,31800,31800,31800,31800,18
20230828,121200,782284000,31800,31800,31800,31800,0
20230828,121100,782284000,31800,31800,31800,31800,5
20230828,121000,782125000,31800,31800,31800,31800,27
20230828,120900,781266400,31800,31800,31800,31800,0
20230828,120800,781266400,31800,31800,31800,31800,0
20230828,120700,781266400,31800,31800,31800,31800,16
20230828,120600,780757600,31750,31750,31750,31750,0
20230828,120500,780757600,31750,31750,31750,31750,8
20230828,120400,780503600,31700,31700,31700,31700,0
20230828,120300,780503600,31700,31700,31700,31700,0
20230828,120200,780503600,31700,31700,31700,31700,0
20230828,120100,780503600,31700,31700,31700,31700,0
20230828,120000,780503600,31700,31700,31700,31700,0
20230828,115900,780503600,31700,31700,31700,31700,90
20230828,115800,777650600,31700,31700,31700,31700,0
20230828,115700,777650600,31700,31700,31700,31700,0
20230828,115600,777650600,31700,31800,31800,31700,798
20230828,115500,752347950,31750,31750,31750,31750,1
20230828,115400,752316200,31800,31800,31800,31800,0
20230828,115300,752316200,31800,31800,31800,31800,17
20230828,115200,751775600,31800,31800,31800,31800,0
20230828,115100,751775600,31800,31750,31800,31750,27
20230828,115000,750917550,31750,31750,31750,31750,0
20230828,114900,750917550,31750,31750,31750,31750,0
20230828,114800,750917550,31750,31750,31750,31750,0
20230828,114700,750917550,31750,31750,31750,31750,0
20230828,114600,750917550,31750,31800,31800,31750,16
20230828,114500,750408850,31800,31800,31800,31800,0
20230828,114400,750408850,31800,31800,31800,31800,0
20230828,114300,750408850,31800,31750,31800,31750,141
20230828,114200,745932050,31750,31750,31750,31750,10
20230828,114100,745614550,31750,31750,31750,31750,0
20230828,114000,745614550,31750,31800,31800,31750,120
20230828,113900,741802350,31800,31800,31800,31800,0
20230828,113800,741802350,31800,31800,31800,31800,0
20230828,113700,741802350,31800,31800,31800,31800,0
20230828,113600,741802350,31800,31800,31800,31800,24
20230828,113500,741039150,31800,31800,31800,31800,28
20230828,113400,740148750,31800,31800,31800,31800,0
20230828,113300,740148750,31800,31800,31800,31800,8
20230828,113200,739894350,31800,31800,31800,31800,0
20230828,113100,739894350,31800,31800,31800,31800,90
20230828,113000,737032350,31800,31800,31800,31800,100
20230828,112900,733852350,31800,31800,31800,31800,70
20230828,112800,731626350,31800,31800,31800,31800,0
20230828,112700,731626350,31800,31800,31800,31800,10
20230828,112600,731308350,31850,31850,31850,31850,39
20230828,112500,730066200,31850,31850,31850,31850,1
20230828,112400,730034350,31900,31900,31900,31900,0
20230828,112300,730034350,31900,31900,31900,31900,18
20230828,112200,729460150,31900,31900,31900,31900,0
20230828,112100,729460150,31900,31900,31900,31900,0
20230828,112000,729460150,31900,31900,31900,31900,16
20230828,111900,728949750,31900,31900,31900,31900,0
20230828,111800,728949750,31900,31900,31900,31900,0
20230828,111700,728949750,31900,31850,31900,31850,17
20230828,111600,728407550,31850,31900,31900,31850,2
20230828,111500,728343800,31850,31850,31850,31850,10
20230828,111400,728025300,31850,31850,31850,31850,155
20230828,111300,723088550,31850,31850,31850,31850,0
20230828,111200,723088550,31850,31850,31850,31850,0
20230828,111100,723088550,31850,31800,31850,31800,40
20230828,111000,721816050,31800,31800,31800,31800,5
20230828,110900,721657050,31800,31800,31800,31800,0
20230828,110800,721657050,31800,31800,31800,31800,0
20230828,110700,721657050,31800,31800,31800,31800,0
20230828,110600,721657050,31800,31800,31800,31800,20
20230828,110500,721021050,31800,31800,31800,31800,201
20230828,110400,714629250,31800,31800,31800,31800,0
20230828,110300,714629250,31800,31800,31800,31800,153
20230828,110200,709763850,31850,31850,31850,31850,0
20230828,110100,709763850,31850,31850,31850,31850,0
20230828,110000,709763850,31850,31850,31850,31850,0
20230828,105900,709763850,31850,31850,31850,31850,13
20230828,105800,709349800,31900,31900,31900,31900,0
20230828,105700,709349800,31900,31850,31900,31850,221
20230828,105600,702305950,31900,31900,31900,31900,0
20230828,105500,702305950,31900,31900,31900,31900,2
20230828,105400,702242150,31900,31900,31900,31900,0
20230828,105300,702242150,31900,31900,31900,31900,0
20230828,105200,702242150,31900,31850,31900,31850,216
20230828,105100,695361800,31850,31850,31850,31850,3
20230828,105000,695266250,31900,31900,31900,31900,0
20230828,104900,695266250,31900,31900,31900,31900,0
20230828,104800,695266250,31900,31900,31900,31900,48
20230828,104700,693735050,31900,31900,31900,31900,0
20230828,104600,693735050,31900,31900,31900,31900,62
20230828,104500,691757250,31900,31900,31950,31900,389
20230828,104400,679341000,31900,31900,31900,31900,0
20230828,104300,679341000,31900,31900,31900,31900,13
20230828,104200,678926300,31900,31900,31900,31900,151
20230828,104100,674109400,31900,31900,31900,31900,1
20230828,104000,674077500,31950,31950,31950,31950,26
20230828,103900,673246800,31900,31900,31900,31900,70
20230828,103800,671013800,31900,31900,31900,31900,10
20230828,103700,670694800,31900,31900,31900,31900,146
20230828,103600,666037400,31900,31900,31900,31900,2
20230828,103500,665973600,31900,31900,31900,31900,48
20230828,103400,664442400,31900,31900,31900,31900,0
20230828,103300,664442400,31900,31900,31900,31900,1
20230828,103200,664410500,31900,31900,31900,31900,5
20230828,103100,664251000,31900,31900,31900,31900,2
20230828,103000,664187200,31900,31900,31900,31900,0
20230828,102900,664187200,31900,31900,31900,31900,258
20230828,102800,655957000,31900,31900,31950,31900,347
20230828,102700,644887450,31950,31900,31950,31900,49
20230828,102600,643323550,31950,31950,31950,31950,3
20230828,102500,643227700,31950,31850,31950,31850,359
20230828,102400,631759950,31850,31900,31900,31850,364
20230828,102300,620151400,31850,31850,31850,31850,100
20230828,102200,616966400,31850,31850,31850,31850,1
20230828,102100,616934550,31850,31850,31850,31850,1
20230828,102000,616902700,31850,31850,31850,31850,0
20230828,101900,616902700,31850,31850,31850,31850,276
20230828,101800,608112100,31850,31800,31850,31800,66
20230828,101700,606010100,31800,31800,31800,31800,0
20230828,101600,606010100,31800,31800,31800,31800,44
20230828,101500,604610900,31850,31850,31850,31850,370
20230828,101400,592826400,31800,31800,31800,31800,0
20230828,101300,592826400,31800,31800,31800,31800,201
20230828,101200,586434600,31850,31850,31850,31850,0
20230828,101100,586434600,31850,31850,31850,31850,1
20230828,101000,586402750,31850,31850,31850,31850,5
20230828,100900,586243500,31800,31800,31800,31800,0
20230828,100800,586243500,31800,31800,31850,31800,128
20230828,100700,582168950,31800,31800,31800,31800,301
20230828,100600,572597150,31800,31800,31800,31800,0
20230828,100500,572597150,31800,31800,31800,31800,506
20230828,100400,556506350,31800,31800,31800,31800,0
20230828,100300,556506350,31800,31800,31800,31800,0
20230828,100200,556506350,31800,31800,31800,31800,8
20230828,100100,556251950,31800,31800,31800,31800,8
20230828,100000,555997550,31800,31800,31800,31800,1
20230828,095900,555965750,31800,31800,31800,31800,0
20230828,095800,555965750,31800,31800,31800,31800,102
20230828,095700,552722150,31800,31800,31800,31800,0
20230828,095600,552722150,31800,31850,31850,31800,41
20230828,095500,551418300,31850,31850,31850,31850,154
20230828,095400,546513400,31800,31750,31800,31750,331
20230828,095300,535988850,31750,31750,31750,31750,0
20230828,095200,535988850,31750,31750,31750,31750,0
20230828,095100,535988850,31750,31750,31750,31750,72
20230828,095000,533702850,31750,31700,31750,31700,173
20230828,094900,528211750,31700,31750,31750,31650,264
20230828,094800,519849600,31800,31850,31850,31800,111
20230828,094700,516315250,31750,31750,31750,31750,0
20230828,094600,516315250,31750,31750,31750,31750,28
20230828,094500,515426250,31750,31750,31750,31750,0
20230828,094400,515426250,31750,31750,31750,31750,50
20230828,094300,513838750,31750,31750,31750,31750,4
20230828,094200,513711750,31750,31800,31800,31650,275
20230828,094100,504990400,31900,31900,31900,31900,0
20230828,094000,504990400,31900,31600,31900,31600,1388
20230828,093900,460915700,31600,31600,31600,31600,92
20230828,093800,458008500,31650,31650,31650,31650,118
20230828,093700,454273800,31700,31650,31700,31650,113
20230828,093600,450694200,31650,31600,31650,31600,1020
20230828,093500,418461750,31600,31600,31600,31600,60
20230828,093400,416565750,31650,31650,31800,31650,245
20230828,093300,408789400,31750,31750,31750,31750,2
20230828,093200,408725900,31700,31750,31750,31700,99
20230828,093100,405584300,31750,31650,31750,31650,330
20230828,093000,395138900,31650,31650,31650,31550,13
20230828,092900,394727550,31650,31650,31650,31650,3
20230828,092800,394632600,31650,31700,31700,31650,217
20230828,092700,387755350,31700,31700,31700,31700,117
20230828,092600,384046450,31650,31600,31700,31600,453
20230828,092500,369720400,31600,31650,31650,31600,327
20230828,092400,359382550,31700,31650,31700,31600,415
20230828,092300,346246450,31600,31600,31600,31600,16
20230828,092200,345740850,31700,31700,31700,31700,0
20230828,092100,345740850,31700,31600,31700,31600,565
20230828,092000,327858800,31600,31600,31600,31600,146
20230828,091900,323245200,31600,31550,31600,31550,353
20230828,091800,312107450,31700,31600,31700,31600,381
20230828,091700,300063650,31550,31450,31550,31450,1109
20230828,091600,265105950,31450,31500,31500,31450,21
20230828,091500,264445300,31400,31450,31450,31350,735
20230828,091400,241359650,31400,31400,31400,31400,143
20230828,091300,236869450,31400,31100,31400,31100,3713
20230828,091200,121009900,31150,31150,31150,31150,211
20230828,091100,114437250,31150,31300,31300,31150,804
20230828,091000,89365550,31300,31350,31350,31300,145
20230828,090900,84820200,31350,31200,31350,31200,239
20230828,090800,77350500,31150,31300,31300,31150,474
20230828,090700,62548400,31300,31400,31400,31300,514
20230828,090600,46437800,31400,31400,31400,31400,0
20230828,090500,46437800,31400,31450,31450,31400,7
20230828,090400,46217750,31450,31350,31450,31350,57
20230828,090300,44428800,31350,31350,31350,31350,11
20230828,090200,44083950,31350,31350,31350,31350,63
20230828,090100,42108900,31350,31650,31650,31350,307
20230828,090000,32427150,31600,31950,31950,31600,997