KissMeData/028050/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,190700,21150815250,35350,35350,35350,35350,49437
20230830,190600,21150815250,35350,35350,35350,35350,0
20230830,190500,21150815250,35350,35350,35350,35350,0
20230830,190400,21150815250,35350,35350,35350,35350,0
20230830,190300,21150815250,35350,35350,35350,35350,0
20230830,190200,21150815250,35350,35350,35350,35350,0
20230830,190100,21150815250,35350,35350,35350,35350,0
20230830,190000,21150815250,35350,35350,35350,35350,0
20230830,185900,21150815250,35350,35350,35350,35350,0
20230830,185800,21150815250,35350,35350,35350,35350,0
20230830,185700,21150815250,35350,35350,35350,35350,0
20230830,185600,21150815250,35350,35350,35350,35350,0
20230830,185500,21150815250,35350,35350,35350,35350,0
20230830,185400,21150815250,35350,35350,35350,35350,0
20230830,185300,21150815250,35350,35350,35350,35350,0
20230830,185200,21150815250,35350,35350,35350,35350,0
20230830,185100,21150815250,35350,35350,35350,35350,0
20230830,185000,21150815250,35350,35350,35350,35350,0
20230830,184900,21150815250,35350,35350,35350,35350,0
20230830,184800,21150815250,35350,35350,35350,35350,0
20230830,184700,21150815250,35350,35350,35350,35350,0
20230830,184600,21150815250,35350,35350,35350,35350,0
20230830,184500,21150815250,35350,35350,35350,35350,0
20230830,184400,21150815250,35350,35350,35350,35350,0
20230830,184300,21150815250,35350,35350,35350,35350,0
20230830,184200,21150815250,35350,35350,35350,35350,0
20230830,184100,21150815250,35350,35350,35350,35350,0
20230830,184000,21150815250,35350,35350,35350,35350,0
20230830,183900,21150815250,35350,35350,35350,35350,0
20230830,183800,21150815250,35350,35350,35350,35350,0
20230830,183700,21150815250,35350,35350,35350,35350,49437
20230830,183600,21150815250,35350,35350,35350,35350,0
20230830,183500,21150815250,35350,35350,35350,35350,0
20230830,183400,21150815250,35350,35350,35350,35350,0
20230830,183300,21150815250,35350,35350,35350,35350,0
20230830,183200,21150815250,35350,35350,35350,35350,0
20230830,183100,21150815250,35350,35350,35350,35350,0
20230830,183000,21150815250,35350,35350,35350,35350,0
20230830,182900,21150815250,35350,35350,35350,35350,0
20230830,182800,21150815250,35350,35350,35350,35350,0
20230830,182700,21150815250,35350,35350,35350,35350,0
20230830,182600,21150815250,35350,35350,35350,35350,0
20230830,182500,21150815250,35350,35350,35350,35350,0
20230830,182400,21150815250,35350,35350,35350,35350,0
20230830,182300,21150815250,35350,35350,35350,35350,0
20230830,182200,21150815250,35350,35350,35350,35350,0
20230830,182100,21150815250,35350,35350,35350,35350,0
20230830,182000,21150815250,35350,35350,35350,35350,0
20230830,181900,21150815250,35350,35350,35350,35350,0
20230830,181800,21150815250,35350,35350,35350,35350,0
20230830,181700,21150815250,35350,35350,35350,35350,0
20230830,181600,21150815250,35350,35350,35350,35350,0
20230830,181500,21150815250,35350,35350,35350,35350,0
20230830,181400,21150815250,35350,35350,35350,35350,0
20230830,181300,21150815250,35350,35350,35350,35350,0
20230830,181200,21150815250,35350,35350,35350,35350,0
20230830,181100,21150815250,35350,35350,35350,35350,0
20230830,181000,21150815250,35350,35350,35350,35350,0
20230830,180900,21150815250,35350,35350,35350,35350,0
20230830,180800,21150815250,35350,35350,35350,35350,0
20230830,180700,21150815250,35350,35350,35350,35350,49437
20230830,180600,21150815250,35350,35350,35350,35350,0
20230830,180500,21150815250,35350,35350,35350,35350,0
20230830,180400,21150815250,35350,35350,35350,35350,0
20230830,180300,21150815250,35350,35350,35350,35350,0
20230830,180200,21150815250,35350,35350,35350,35350,0
20230830,180100,21150815250,35350,35350,35350,35350,0
20230830,180000,21150815250,35350,35350,35350,35350,0
20230830,175900,21150815250,35350,35350,35350,35350,0
20230830,175800,21150815250,35350,35350,35350,35350,0
20230830,175700,21150815250,35350,35350,35350,35350,0
20230830,175600,21150815250,35350,35350,35350,35350,0
20230830,175500,21150815250,35350,35350,35350,35350,0
20230830,175400,21150815250,35350,35350,35350,35350,0
20230830,175300,21150815250,35350,35350,35350,35350,0
20230830,175200,21150815250,35350,35350,35350,35350,0
20230830,175100,21150815250,35350,35350,35350,35350,0
20230830,175000,21150815250,35350,35350,35350,35350,0
20230830,174900,21150815250,35350,35350,35350,35350,0
20230830,174800,21150815250,35350,35350,35350,35350,0
20230830,174700,21150815250,35350,35350,35350,35350,0
20230830,174600,21150815250,35350,35350,35350,35350,0
20230830,174500,21150815250,35350,35350,35350,35350,0
20230830,174400,21150815250,35350,35350,35350,35350,0
20230830,174300,21150815250,35350,35350,35350,35350,0
20230830,174200,21150815250,35350,35350,35350,35350,0
20230830,174100,21150815250,35350,35350,35350,35350,0
20230830,174000,21150815250,35350,35350,35350,35350,0
20230830,173900,21150815250,35350,35350,35350,35350,0
20230830,173800,21150815250,35350,35350,35350,35350,0
20230830,173700,21150815250,35350,35350,35350,35350,49437
20230830,173600,21150815250,35350,35350,35350,35350,0
20230830,173500,21150815250,35350,35350,35350,35350,0
20230830,173400,21150815250,35350,35350,35350,35350,0
20230830,173300,21150815250,35350,35350,35350,35350,0
20230830,173200,21150815250,35350,35350,35350,35350,0
20230830,173100,21150815250,35350,35350,35350,35350,0
20230830,173000,21150815250,35350,35350,35350,35350,0
20230830,172900,21150815250,35350,35350,35350,35350,0
20230830,172800,21150815250,35350,35350,35350,35350,0
20230830,172700,21150815250,35350,35350,35350,35350,0
20230830,172600,21150815250,35350,35350,35350,35350,0
20230830,172500,21150815250,35350,35350,35350,35350,0
20230830,172400,21150815250,35350,35350,35350,35350,0
20230830,172300,21150815250,35350,35350,35350,35350,0
20230830,172200,21150815250,35350,35350,35350,35350,0
20230830,172100,21150815250,35350,35350,35350,35350,0
20230830,172000,21150815250,35350,35350,35350,35350,0
20230830,171900,21150815250,35350,35350,35350,35350,0
20230830,171800,21150815250,35350,35350,35350,35350,0
20230830,171700,21150815250,35350,35350,35350,35350,0
20230830,171600,21150815250,35350,35350,35350,35350,0
20230830,171500,21150815250,35350,35350,35350,35350,0
20230830,171400,21150815250,35350,35350,35350,35350,0
20230830,171300,21150815250,35350,35350,35350,35350,0
20230830,171200,21150815250,35350,35350,35350,35350,0
20230830,171100,21150815250,35350,35350,35350,35350,0
20230830,171000,21150815250,35350,35350,35350,35350,0
20230830,170900,21150815250,35350,35350,35350,35350,0
20230830,170800,21150815250,35350,35350,35350,35350,0
20230830,170700,21150815250,35350,35350,35350,35350,49437
20230830,170600,21150815250,35350,35350,35350,35350,0
20230830,170500,21150815250,35350,35350,35350,35350,0
20230830,170400,21150815250,35350,35350,35350,35350,0
20230830,170300,21150815250,35350,35350,35350,35350,0
20230830,170200,21150815250,35350,35350,35350,35350,0
20230830,170100,21150815250,35350,35350,35350,35350,0
20230830,170000,21150815250,35350,35350,35350,35350,0
20230830,165900,21150815250,35350,35350,35350,35350,0
20230830,165800,21150815250,35350,35350,35350,35350,0
20230830,165700,21150815250,35350,35350,35350,35350,0
20230830,165600,21150815250,35350,35350,35350,35350,0
20230830,165500,21150815250,35350,35350,35350,35350,0
20230830,165400,21150815250,35350,35350,35350,35350,0
20230830,165300,21150815250,35350,35350,35350,35350,0
20230830,165200,21150815250,35350,35350,35350,35350,0
20230830,165100,21150815250,35350,35350,35350,35350,0
20230830,165000,21150815250,35350,35350,35350,35350,0
20230830,164900,21150815250,35350,35350,35350,35350,0
20230830,164800,21150815250,35350,35350,35350,35350,0
20230830,164700,21150815250,35350,35350,35350,35350,0
20230830,164600,21150815250,35350,35350,35350,35350,0
20230830,164500,21150815250,35350,35350,35350,35350,0
20230830,164400,21150815250,35350,35350,35350,35350,0
20230830,164300,21150815250,35350,35350,35350,35350,0
20230830,164200,21150815250,35350,35350,35350,35350,0
20230830,164100,21150815250,35350,35350,35350,35350,0
20230830,164000,21150815250,35350,35350,35350,35350,0
20230830,163900,21150815250,35350,35350,35350,35350,0
20230830,163800,21150815250,35350,35350,35350,35350,0
20230830,163700,21150815250,35350,35350,35350,35350,49437
20230830,163600,21150815250,35350,35350,35350,35350,0
20230830,163500,21150815250,35350,35350,35350,35350,0
20230830,163400,21150815250,35350,35350,35350,35350,0
20230830,163300,21150815250,35350,35350,35350,35350,0
20230830,163200,21150815250,35350,35350,35350,35350,0
20230830,163100,21150815250,35350,35350,35350,35350,0
20230830,163000,21150815250,35350,35350,35350,35350,0
20230830,162900,21150815250,35350,35350,35350,35350,0
20230830,162800,21150815250,35350,35350,35350,35350,0
20230830,162700,21150815250,35350,35350,35350,35350,0
20230830,162600,21150815250,35350,35350,35350,35350,0
20230830,162500,21150815250,35350,35350,35350,35350,0
20230830,162400,21150815250,35350,35350,35350,35350,0
20230830,162300,21150815250,35350,35350,35350,35350,0
20230830,162200,21150815250,35350,35350,35350,35350,0
20230830,162100,21150815250,35350,35350,35350,35350,0
20230830,162000,21150815250,35350,35350,35350,35350,0
20230830,161900,21150815250,35350,35350,35350,35350,0
20230830,161800,21150815250,35350,35350,35350,35350,0
20230830,161700,21150815250,35350,35350,35350,35350,0
20230830,161600,21150815250,35350,35350,35350,35350,0
20230830,161500,21150815250,35350,35350,35350,35350,0
20230830,161400,21150815250,35350,35350,35350,35350,0
20230830,161300,21150815250,35350,35350,35350,35350,0
20230830,161200,21150815250,35350,35350,35350,35350,0
20230830,161100,21150815250,35350,35350,35350,35350,0
20230830,161000,21150815250,35350,35350,35350,35350,0
20230830,160900,21150815250,35350,35350,35350,35350,0
20230830,160800,21150815250,35350,35350,35350,35350,0
20230830,160700,21150815250,35350,35350,35350,35350,49437
20230830,160600,21150815250,35350,35350,35350,35350,0
20230830,160500,21150815250,35350,35350,35350,35350,0
20230830,160400,21150815250,35350,35350,35350,35350,0
20230830,160300,21150815250,35350,35350,35350,35350,0
20230830,160200,21150815250,35350,35350,35350,35350,0
20230830,160100,21150815250,35350,35350,35350,35350,0
20230830,160000,21150815250,35350,35350,35350,35350,0
20230830,155900,21150815250,35350,35350,35350,35350,0
20230830,155800,21150815250,35350,35350,35350,35350,0
20230830,155700,21150815250,35350,35350,35350,35350,0
20230830,155600,21150815250,35350,35350,35350,35350,0
20230830,155500,21150815250,35350,35350,35350,35350,0
20230830,155400,21150815250,35350,35350,35350,35350,0
20230830,155300,21150815250,35350,35350,35350,35350,0
20230830,155200,21150815250,35350,35350,35350,35350,0
20230830,155100,21150815250,35350,35350,35350,35350,0
20230830,155000,21150815250,35350,35350,35350,35350,0
20230830,154900,21150815250,35350,35350,35350,35350,0
20230830,154800,21150815250,35350,35350,35350,35350,0
20230830,154700,21150815250,35350,35350,35350,35350,0
20230830,154600,21150815250,35350,35350,35350,35350,0
20230830,154500,21150815250,35350,35350,35350,35350,0
20230830,154400,21150815250,35350,35350,35350,35350,0
20230830,154300,21150815250,35350,35350,35350,35350,0
20230830,154200,21150815250,35350,35350,35350,35350,0
20230830,154100,21150815250,35350,35350,35350,35350,0
20230830,154000,21150815250,35350,35350,35350,35350,0
20230830,153900,21150815250,35350,35350,35350,35350,0
20230830,153800,21150815250,35350,35350,35350,35350,0
20230830,153700,21150815250,35350,35350,35350,35350,49437
20230830,153600,21150815250,35350,35350,35350,35350,0
20230830,153500,21150815250,35350,35350,35350,35350,0
20230830,153400,21150815250,35350,35350,35350,35350,0
20230830,153300,21150815250,35350,35350,35350,35350,0
20230830,153200,21150815250,35350,35350,35350,35350,0
20230830,153100,21150815250,35350,35350,35350,35350,0
20230830,153000,21150815250,35350,35350,35350,35350,49437
20230830,152900,19403217300,35400,35400,35400,35400,0
20230830,152800,19403217300,35400,35400,35400,35400,0
20230830,152700,19403217300,35400,35400,35400,35400,0
20230830,152600,19403217300,35400,35400,35400,35400,0
20230830,152500,19403217300,35400,35400,35400,35400,0
20230830,152400,19403217300,35400,35400,35400,35400,0
20230830,152300,19403217300,35400,35400,35400,35400,0
20230830,152200,19403217300,35400,35400,35400,35400,0
20230830,152100,19403217300,35400,35400,35400,35400,0
20230830,152000,19403217300,35400,35400,35400,35400,0
20230830,151900,19403217300,35400,35400,35550,35350,4952
20230830,151800,19227617600,35400,35350,35400,35350,773
20230830,151700,19200257250,35350,35350,35400,35350,94
20230830,151600,19196932000,35400,35550,35550,35400,5440
20230830,151500,19003885900,35550,35500,35550,35500,1219
20230830,151400,18960553000,35550,35550,35550,35500,1491
20230830,151300,18907576650,35550,35500,35550,35500,1169
20230830,151200,18866031650,35550,35500,35550,35500,1856
20230830,151100,18800113900,35450,35500,35500,35450,3093
20230830,151000,18690318450,35500,35450,35500,35400,673
20230830,150900,18666447700,35450,35400,35450,35400,3900
20230830,150800,18528194300,35400,35450,35450,35400,1776
20230830,150700,18465237800,35450,35400,35450,35400,2762
20230830,150600,18367335400,35400,35450,35450,35400,174
20230830,150500,18361175500,35450,35400,35450,35400,2428
20230830,150400,18275197300,35450,35450,35450,35400,461
20230830,150300,18258857750,35450,35450,35500,35400,1319
20230830,150200,18212079550,35550,35300,35550,35250,30227
20230830,150100,17143485600,35300,35250,35300,35250,487
20230830,150000,17126312050,35250,35250,35300,35250,264
20230830,145900,17117005900,35250,35250,35300,35250,668
20230830,145800,17093458650,35250,35300,35300,35250,880
20230830,145700,17062417000,35250,35350,35350,35250,4838
20230830,145600,16891657600,35350,35350,35350,35300,581
20230830,145500,16871136200,35350,35350,35350,35300,1266
20230830,145400,16826402550,35350,35350,35350,35300,1031
20230830,145300,16789992600,35350,35300,35350,35300,272
20230830,145200,16780390700,35300,35350,35350,35300,532
20230830,145100,16761609350,35350,35300,35350,35300,501
20230830,145000,16743908450,35350,35300,35350,35300,1472
20230830,144900,16691946650,35300,35300,35350,35300,496
20230830,144800,16674437800,35350,35300,35350,35300,635
20230830,144700,16652008600,35350,35300,35350,35300,189
20230830,144600,16645336000,35300,35400,35400,35300,3045
20230830,144500,16537688150,35350,35450,35450,35350,6909
20230830,144400,16293111000,35450,35450,35450,35400,434
20230830,144300,16277734650,35450,35400,35450,35400,299
20230830,144200,16267146050,35450,35450,35450,35400,639
20230830,144100,16244504000,35450,35450,35450,35400,246
20230830,144000,16235792500,35450,35400,35450,35400,4166
20230830,143900,16088238750,35350,35400,35400,35350,763
20230830,143800,16061252400,35400,35350,35400,35350,333
20230830,143700,16049480750,35400,35400,35400,35350,92
20230830,143600,16046228300,35400,35350,35400,35350,605
20230830,143500,16024822750,35400,35400,35400,35350,80
20230830,143400,16021994650,35400,35450,35450,35400,2663
20230830,143300,15927697350,35450,35450,35450,35400,370
20230830,143200,15914580950,35450,35400,35450,35400,251
20230830,143100,15905693550,35400,35400,35450,35400,787
20230830,143000,15877824850,35400,35350,35400,35350,419
20230830,142900,15862998000,35400,35400,35450,35400,1481
20230830,142800,15810570550,35400,35450,35450,35400,358
20230830,142700,15797892550,35450,35450,35450,35400,506
20230830,142600,15779965400,35450,35500,35500,35400,166
20230830,142500,15774085350,35500,35400,35500,35400,2751
20230830,142400,15676666050,35450,35450,35500,35450,2008
20230830,142300,15605476300,35500,35450,35500,35450,237
20230830,142200,15597067000,35500,35450,35500,35450,757
20230830,142100,15570208850,35500,35400,35500,35400,1058
20230830,142000,15532752700,35500,35400,35500,35400,977
20230830,141900,15498102200,35350,35450,35500,35350,7321
20230830,141800,15238459050,35450,35400,35450,35400,693
20230830,141700,15213906550,35450,35450,35500,35400,220
20230830,141600,15206107900,35450,35400,35450,35400,565
20230830,141500,15186083950,35450,35450,35500,35450,4602
20230830,141400,15022923250,35500,35500,35550,35450,1766
20230830,141300,14960201650,35500,35550,35550,35450,639
20230830,141200,14937512450,35550,35450,35550,35450,972
20230830,141100,14903004350,35500,35500,35500,35450,989
20230830,141000,14867899100,35550,35550,35550,35500,459
20230830,140900,14851585700,35500,35500,35550,35450,782
20230830,140800,14823805550,35500,35500,35550,35450,987
20230830,140700,14788776250,35550,35550,35550,35500,200
20230830,140600,14781668250,35550,35450,35550,35450,1647
20230830,140500,14723194600,35500,35450,35550,35450,1883
20230830,140400,14656398600,35400,35400,35450,35400,403
20230830,140300,14642121050,35450,35450,35500,35400,3262
20230830,140200,14526454700,35400,35400,35450,35400,177
20230830,140100,14520182700,35450,35450,35450,35400,409
20230830,140000,14505694950,35450,35450,35450,35400,465
20230830,135900,14489213200,35450,35400,35450,35400,492
20230830,135800,14471785150,35400,35450,35450,35400,557
20230830,135700,14452042100,35450,35450,35500,35400,668
20230830,135600,14428372500,35450,35500,35500,35400,1245
20230830,135500,14384228500,35500,35500,35500,35450,207
20230830,135400,14376882850,35500,35500,35500,35450,1171
20230830,135300,14335333500,35500,35450,35500,35400,1737
20230830,135200,14273742600,35450,35450,35450,35400,1058
20230830,135100,14236250350,35400,35450,35450,35400,550
20230830,135000,14216757050,35450,35450,35450,35400,437
20230830,134900,14201274150,35450,35350,35450,35350,1200
20230830,134800,14158738950,35400,35350,35400,35350,540
20230830,134700,14139625450,35400,35350,35400,35350,471
20230830,134600,14122963850,35400,35400,35400,35350,396
20230830,134500,14108948100,35400,35350,35400,35350,1703
20230830,134400,14048671250,35350,35400,35400,35350,274
20230830,134300,14038975850,35400,35400,35400,35350,378
20230830,134200,14025606850,35400,35400,35400,35350,492
20230830,134100,14008193750,35400,35400,35400,35350,212
20230830,134000,14000691500,35350,35350,35400,35350,542
20230830,133900,13981526550,35350,35350,35400,35350,388
20230830,133800,13967795850,35350,35350,35400,35350,350
20230830,133700,13955422150,35350,35350,35400,35350,215
20230830,133600,13947818200,35400,35400,35500,35350,3374
20230830,133500,13828220700,35450,35400,35450,35350,1888
20230830,133400,13761384800,35350,35350,35400,35350,660
20230830,133300,13738034100,35350,35350,35450,35350,851
20230830,133200,13707916100,35350,35350,35450,35350,369
20230830,133100,13694853450,35350,35350,35450,35350,445
20230830,133000,13679108350,35350,35450,35500,35350,6800
20230830,132900,13438171300,35450,35500,35500,35450,942
20230830,132800,13404744100,35500,35450,35500,35450,273
20230830,132700,13395056050,35500,35450,35500,35400,854
20230830,132600,13364759650,35450,35450,35500,35400,702
20230830,132500,13339866350,35500,35400,35500,35400,1219
20230830,132400,13296643150,35500,35500,35500,35400,837
20230830,132300,13266951050,35500,35500,35500,35400,336
20230830,132200,13255027350,35500,35500,35500,35400,480
20230830,132100,13238005350,35500,35400,35500,35400,6992
20230830,132000,12990325600,35400,35350,35400,35350,375
20230830,131900,12977060500,35350,35350,35400,35350,587
20230830,131800,12956301200,35350,35350,35400,35350,996
20230830,131700,12921075550,35350,35350,35400,35350,404
20230830,131600,12906791450,35350,35350,35400,35350,241
20230830,131500,12898271700,35400,35350,35400,35350,637
20230830,131400,12875740000,35400,35350,35400,35350,318
20230830,131300,12864489350,35400,35400,35400,35350,175
20230830,131200,12858302250,35400,35350,35400,35350,550
20230830,131100,12838844500,35350,35350,35400,35350,63
20230830,131000,12836617300,35350,35400,35400,35350,305
20230830,130900,12825835400,35400,35350,35400,35350,1102
20230830,130800,12786830050,35300,35300,35350,35300,286
20230830,130700,12776730500,35350,35350,35350,35300,399
20230830,130600,12762628400,35350,35300,35350,35300,372
20230830,130500,12749480700,35350,35400,35400,35300,986
20230830,130400,12714626950,35400,35300,35400,35300,431
20230830,130300,12699393350,35300,35350,35350,35300,614
20230830,130200,12677688950,35300,35350,35350,35300,521
20230830,130100,12659274300,35300,35300,35350,35300,512
20230830,130000,12641188450,35300,35400,35400,35300,2996
20230830,125900,12535244450,35400,35400,35400,35350,245
20230830,125800,12526576100,35350,35400,35400,35350,523
20230830,125700,12508087300,35350,35350,35400,35350,371
20230830,125600,12494957650,35350,35350,35450,35350,916
20230830,125500,12462548100,35400,35350,35450,35350,258
20230830,125400,12453422500,35450,35400,35450,35350,940
20230830,125300,12420153100,35400,35400,35400,35350,161
20230830,125200,12414457500,35350,35350,35400,35350,96
20230830,125100,12411061650,35400,35400,35400,35350,580
20230830,125000,12390538650,35350,35350,35400,35350,775
20230830,124900,12363117500,35350,35300,35350,35300,346
20230830,124800,12350896400,35300,35350,35350,35300,596
20230830,124700,12329830300,35350,35300,35350,35300,379
20230830,124600,12316443950,35400,35350,35400,35350,1741
20230830,124500,12254898100,35350,35350,35400,35350,454
20230830,124400,12238830000,35400,35400,35400,35350,827
20230830,124300,12209565550,35400,35350,35450,35350,716
20230830,124200,12184226950,35350,35350,35400,35350,3226
20230830,124100,12070060650,35350,35350,35350,35300,323
20230830,124000,12058645100,35300,35400,35400,35300,262
20230830,123900,12049388050,35400,35300,35400,35300,4613
20230830,123800,11886269800,35300,35300,35350,35300,459
20230830,123700,11870067050,35350,35400,35400,35350,2398
20230830,123600,11785296250,35350,35400,35400,35350,356
20230830,123500,11772696750,35350,35350,35400,35350,234
20230830,123400,11764424800,35350,35350,35350,35350,58
20230830,123300,11762374500,35350,35400,35400,35350,448
20230830,123200,11746526550,35400,35350,35400,35350,31
20230830,123100,11745429550,35350,35350,35400,35350,304
20230830,123000,11734680200,35400,35400,35400,35350,545
20230830,122900,11715389700,35400,35400,35400,35350,467
20230830,122800,11698870450,35400,35400,35400,35350,541
20230830,122700,11679735850,35400,35400,35400,35300,593
20230830,122600,11658762450,35400,35300,35400,35250,348
20230830,122500,11646479350,35300,35300,35350,35250,481
20230830,122400,11629501100,35300,35300,35400,35250,2643
20230830,122300,11536188100,35350,35350,35400,35350,563
20230830,122200,11516279050,35350,35300,35350,35300,502
20230830,122100,11498541250,35300,35300,35350,35300,695
20230830,122000,11473985400,35300,35250,35350,35250,522
20230830,121900,11455557350,35350,35400,35450,35300,7131
20230830,121800,11203590850,35400,35350,35450,35350,1501
20230830,121700,11150448200,35350,35400,35400,35350,996
20230830,121600,11115230850,35400,35400,35400,35400,510
20230830,121500,11097176850,35450,35400,35450,35400,318
20230830,121400,11085912650,35400,35450,35450,35400,5947
20230830,121300,10875268350,35450,35500,35500,35450,151
20230830,121200,10869915350,35500,35500,35500,35450,540
20230830,121100,10850755700,35500,35450,35500,35450,759
20230830,121000,10823841500,35550,35400,35550,35400,1134
20230830,120900,10783610250,35450,35450,35450,35450,707
20230830,120800,10758547100,35400,35450,35450,35400,162
20230830,120700,10752809250,35400,35400,35450,35400,692
20230830,120600,10728293750,35450,35450,35450,35450,312
20230830,120500,10717233350,35450,35400,35450,35400,234
20230830,120400,10708949700,35400,35450,35500,35400,565
20230830,120300,10688914750,35450,35400,35500,35350,1672
20230830,120200,10629687000,35350,35350,35400,35350,90
20230830,120100,10626503600,35400,35400,35400,35400,86
20230830,120000,10623459200,35400,35400,35400,35350,693
20230830,115900,10598938250,35350,35400,35400,35350,190
20230830,115800,10592221550,35350,35400,35400,35350,607
20230830,115700,10570747950,35400,35400,35450,35400,487
20230830,115600,10553492300,35350,35400,35500,35350,3263
20230830,115500,10437962200,35400,35450,35500,35400,283
20230830,115400,10427926950,35500,35450,35500,35400,2678
20230830,115300,10332991950,35450,35400,35450,35400,846
20230830,115200,10303020550,35400,35400,35400,35400,109
20230830,115100,10299161950,35450,35550,35550,35400,3596
20230830,115000,10171673250,35550,35500,35550,35450,594
20230830,114900,10150586000,35500,35550,35550,35500,324
20230830,114800,10139081150,35550,35500,35550,35450,1098
20230830,114700,10100075300,35500,35500,35500,35500,785
20230830,114600,10072207800,35450,35550,35550,35450,1035
20230830,114500,10035478900,35550,35500,35550,35500,361
20230830,114400,10022660200,35500,35450,35500,35450,626
20230830,114300,10000446150,35450,35450,35500,35450,306
20230830,114200,9989587650,35450,35500,35500,35450,370
20230830,114100,9976463950,35500,35500,35500,35450,1028
20230830,114000,9939970350,35450,35500,35500,35400,1914
20230830,113900,9872085900,35450,35450,35450,35450,644
20230830,113800,9849256100,35500,35500,35500,35450,527
20230830,113700,9830548500,35500,35500,35500,35450,2122
20230830,113600,9755273900,35450,35450,35500,35450,751
20230830,113500,9728638100,35400,35400,35450,35400,834
20230830,113400,9699096100,35450,35450,35450,35400,238
20230830,113300,9690665200,35450,35450,35450,35400,1130
20230830,113200,9650613300,35400,35450,35500,35400,1657
20230830,113100,9591895300,35500,35550,35550,35450,4803
20230830,113000,9421289300,35550,35600,35600,35550,447
20230830,112900,9405391500,35600,35600,35600,35550,467
20230830,112800,9388771500,35600,35600,35600,35550,525
20230830,112700,9370092750,35600,35600,35600,35550,214
20230830,112600,9362474600,35550,35600,35600,35550,850
20230830,112500,9332223450,35600,35600,35600,35600,817
20230830,112400,9303138250,35600,35650,35650,35600,109
20230830,112300,9299253700,35650,35700,35700,35600,4649
20230830,112200,9133642950,35650,35650,35700,35650,70
20230830,112100,9131145550,35650,35650,35700,35600,761
20230830,112000,9104013750,35650,35650,35650,35600,664
20230830,111900,9080345100,35650,35650,35650,35650,401
20230830,111800,9066049450,35600,35650,35650,35600,987
20230830,111700,9030874150,35650,35600,35650,35600,416
20230830,111600,9016047550,35600,35650,35650,35600,570
20230830,111500,8995736050,35650,35700,35700,35650,294
20230830,111400,8985247200,35700,35800,35800,35600,10167
20230830,111300,8622164850,35850,35850,35850,35850,123
20230830,111200,8617755300,35850,35800,35850,35800,787
20230830,111100,8589544150,35800,35800,35850,35800,1158
20230830,111000,8548041100,35800,35850,35850,35800,20
20230830,110900,8547324700,35850,35850,35850,35800,929
20230830,110800,8514033800,35850,35950,35950,35800,5486
20230830,110700,8317202650,35950,35950,35950,35900,1603
20230830,110600,8259579800,35950,35950,35950,35900,867
20230830,110500,8228421100,35950,35950,35950,35900,1774
20230830,110400,8164646300,35900,35900,35950,35850,4666
20230830,110300,7997107450,35900,35900,35900,35850,2589
20230830,110200,7904215000,35900,35850,35900,35850,4036
20230830,110100,7759429700,35850,35850,35850,35800,1278
20230830,110000,7713615900,35850,35750,35850,35750,7357
20230830,105900,7450044000,35800,35800,35800,35750,707
20230830,105800,7424733800,35800,35800,35800,35750,875
20230830,105700,7393431300,35800,35800,35800,35750,1262
20230830,105600,7348254450,35800,35750,35800,35750,859
20230830,105500,7317519700,35750,35800,35800,35750,1307
20230830,105400,7270742950,35800,35800,35800,35750,345
20230830,105300,7258395000,35750,35800,35800,35750,2120
20230830,105200,7182573450,35750,35800,35800,35750,904
20230830,105100,7150217500,35800,35800,35800,35750,981
20230830,105000,7115123300,35800,35850,35850,35750,2419
20230830,104900,7028518550,35850,35850,35850,35800,856
20230830,104800,6997833900,35850,35750,35850,35750,9847
20230830,104700,6645367500,35750,35650,35750,35600,8263
20230830,104600,6350615150,35650,35600,35650,35600,4173
20230830,104500,6201980300,35600,35600,35600,35550,643
20230830,104400,6179089550,35600,35600,35600,35550,638
20230830,104300,6156379250,35600,35600,35600,35550,467
20230830,104200,6139761350,35600,35600,35600,35550,860
20230830,104100,6109166750,35600,35550,35600,35550,1551
20230830,104000,6053960300,35550,35550,35550,35500,3459
20230830,103900,5930998050,35500,35550,35550,35500,278
20230830,103800,5921117650,35550,35550,35550,35500,1233
20230830,103700,5877296800,35550,35550,35550,35500,451
20230830,103600,5861271050,35500,35550,35550,35500,491
20230830,103500,5843829900,35550,35550,35550,35500,1298
20230830,103400,5797708300,35550,35550,35550,35500,2100
20230830,103300,5723068350,35550,35500,35550,35500,1250
20230830,103200,5678674700,35500,35500,35500,35450,1011
20230830,103100,5642788000,35500,35500,35500,35500,78
20230830,103000,5640019000,35450,35500,35500,35450,2389
20230830,102900,5555210000,35500,35500,35550,35500,841
20230830,102800,5525323850,35550,35600,35600,35500,5605
20230830,102700,5326132500,35600,35600,35600,35550,366
20230830,102600,5313109750,35600,35550,35600,35550,898
20230830,102500,5281148250,35550,35550,35600,35500,2779
20230830,102400,5182310450,35550,35550,35550,35500,1094
20230830,102300,5143430000,35500,35550,35550,35500,2243
20230830,102200,5063695800,35500,35500,35550,35500,508
20230830,102100,5045647600,35550,35500,35550,35500,414
20230830,102000,5030939750,35500,35550,35550,35500,865
20230830,101900,5000204550,35550,35550,35550,35500,393
20230830,101800,4986240600,35550,35500,35550,35500,1465
20230830,101700,4934215500,35550,35450,35550,35450,3606
20230830,101600,4806129000,35450,35450,35500,35450,610
20230830,101500,4784480950,35500,35450,35500,35450,1312
20230830,101400,4737918950,35500,35450,35500,35450,857
20230830,101300,4707502600,35500,35450,35500,35450,1140
20230830,101200,4667041850,35450,35450,35500,35450,1462
20230830,101100,4615147500,35500,35500,35500,35450,677
20230830,101000,4591119050,35500,35500,35500,35450,446
20230830,100900,4575291750,35450,35450,35500,35450,386
20230830,100800,4561596650,35450,35450,35500,35450,632
20230830,100700,4539167400,35500,35450,35500,35450,824
20230830,100600,4509921750,35500,35400,35500,35400,1084
20230830,100500,4471473350,35450,35450,35450,35400,1215
20230830,100400,4428419100,35450,35400,35450,35400,837
20230830,100300,4398752800,35400,35400,35400,35350,1745
20230830,100200,4336979900,35400,35400,35400,35350,575
20230830,100100,4316630900,35400,35400,35400,35350,480
20230830,100000,4299649150,35400,35400,35400,35350,337
20230830,095900,4287722800,35400,35350,35400,35350,592
20230830,095800,4266774550,35400,35400,35400,35350,436
20230830,095700,4251350100,35400,35400,35400,35350,337
20230830,095600,4239428400,35350,35400,35400,35350,422
20230830,095500,4224496100,35350,35400,35400,35350,161
20230830,095400,4218797200,35400,35400,35400,35350,141
20230830,095300,4213808300,35400,35400,35450,35400,1785
20230830,095200,4150592050,35450,35350,35450,35350,1962
20230830,095100,4081138950,35400,35350,35400,35300,1404
20230830,095000,4031484150,35300,35400,35400,35300,1105
20230830,094900,3992420700,35400,35400,35400,35400,20
20230830,094800,3991712700,35400,35350,35450,35350,2809
20230830,094700,3892286100,35350,35350,35400,35300,2441
20230830,094600,3805998200,35400,35300,35400,35300,327
20230830,094500,3794438350,35350,35300,35400,35300,2482
20230830,094400,3706706600,35350,35300,35350,35300,386
20230830,094300,3693079850,35350,35350,35350,35300,577
20230830,094200,3672686000,35350,35400,35400,35300,164
20230830,094100,3666891150,35350,35400,35400,35350,2422
20230830,094000,3581267750,35400,35400,35400,35350,481
20230830,093900,3564242850,35400,35500,35500,35400,6142
20230830,093800,3346716700,35500,35500,35500,35450,229
20230830,093700,3338590700,35500,35450,35500,35450,935
20230830,093600,3305444000,35450,35450,35450,35400,679
20230830,093500,3281377400,35450,35450,35450,35400,1986
20230830,093400,3210976200,35450,35450,35450,35400,391
20230830,093300,3197119250,35400,35450,35450,35400,523
20230830,093200,3178596550,35450,35450,35450,35400,59
20230830,093100,3176505650,35450,35450,35450,35400,201
20230830,093000,3169382700,35450,35400,35450,35400,247
20230830,092900,3160630300,35450,35400,35450,35350,574
20230830,092800,3140291450,35400,35450,35450,35350,4810
20230830,092700,2969992800,35450,35500,35500,35400,3187
20230830,092600,2857012350,35500,35500,35500,35450,747
20230830,092500,2830504850,35450,35500,35550,35450,1559
20230830,092400,2775153100,35550,35550,35550,35450,947
20230830,092300,2741516350,35500,35500,35550,35450,1762
20230830,092200,2678970050,35450,35450,35500,35400,1904
20230830,092100,2611489750,35450,35400,35450,35400,1174
20230830,092000,2569900700,35450,35450,35550,35400,2225
20230830,091900,2490987400,35450,35450,35500,35450,2264
20230830,091800,2410653350,35500,35500,35550,35400,1878
20230830,091700,2343997850,35500,35450,35500,35400,1098
20230830,091600,2305049200,35450,35550,35550,35450,5835
20230830,091500,2097851200,35550,35550,35550,35500,1213
20230830,091400,2054739450,35550,35550,35550,35500,1916
20230830,091300,1986626650,35550,35500,35550,35450,2057
20230830,091200,1913553700,35500,35450,35500,35450,1861
20230830,091100,1847513000,35450,35400,35450,35400,1470
20230830,091000,1795401700,35450,35450,35450,35400,1365
20230830,090900,1747019050,35450,35500,35500,35400,4989
20230830,090800,1570136900,35500,35550,35550,35450,836
20230830,090700,1540462100,35550,35450,35650,35400,13626
20230830,090600,1056749000,35450,35350,35450,35300,5476
20230830,090500,862962300,35350,35300,35350,35300,1909
20230830,090400,795506600,35300,35250,35350,35250,2835
20230830,090300,695467850,35250,35200,35250,35150,3949
20230830,090200,556360400,35150,35150,35250,35150,2646
20230830,090100,463281850,35200,35300,35350,35200,3193
20230830,090000,350747700,35350,35250,35350,35200,9945