KissMeData/083450/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,194400,1315149300,24750,24750,24750,24750,1423
20230830,194300,1315149300,24750,24750,24750,24750,0
20230830,194200,1315149300,24750,24750,24750,24750,0
20230830,194100,1315149300,24750,24750,24750,24750,0
20230830,194000,1315149300,24750,24750,24750,24750,0
20230830,193900,1315149300,24750,24750,24750,24750,0
20230830,193800,1315149300,24750,24750,24750,24750,0
20230830,193700,1315149300,24750,24750,24750,24750,0
20230830,193600,1315149300,24750,24750,24750,24750,0
20230830,193500,1315149300,24750,24750,24750,24750,0
20230830,193400,1315149300,24750,24750,24750,24750,0
20230830,193300,1315149300,24750,24750,24750,24750,0
20230830,193200,1315149300,24750,24750,24750,24750,0
20230830,193100,1315149300,24750,24750,24750,24750,0
20230830,193000,1315149300,24750,24750,24750,24750,0
20230830,192900,1315149300,24750,24750,24750,24750,0
20230830,192800,1315149300,24750,24750,24750,24750,0
20230830,192700,1315149300,24750,24750,24750,24750,0
20230830,192600,1315149300,24750,24750,24750,24750,0
20230830,192500,1315149300,24750,24750,24750,24750,0
20230830,192400,1315149300,24750,24750,24750,24750,0
20230830,192300,1315149300,24750,24750,24750,24750,0
20230830,192200,1315149300,24750,24750,24750,24750,0
20230830,192100,1315149300,24750,24750,24750,24750,0
20230830,192000,1315149300,24750,24750,24750,24750,0
20230830,191900,1315149300,24750,24750,24750,24750,0
20230830,191800,1315149300,24750,24750,24750,24750,0
20230830,191700,1315149300,24750,24750,24750,24750,0
20230830,191600,1315149300,24750,24750,24750,24750,0
20230830,191500,1315149300,24750,24750,24750,24750,0
20230830,191400,1315149300,24750,24750,24750,24750,1423
20230830,191300,1315149300,24750,24750,24750,24750,0
20230830,191200,1315149300,24750,24750,24750,24750,0
20230830,191100,1315149300,24750,24750,24750,24750,0
20230830,191000,1315149300,24750,24750,24750,24750,0
20230830,190900,1315149300,24750,24750,24750,24750,0
20230830,190800,1315149300,24750,24750,24750,24750,0
20230830,190700,1315149300,24750,24750,24750,24750,0
20230830,190600,1315149300,24750,24750,24750,24750,0
20230830,190500,1315149300,24750,24750,24750,24750,0
20230830,190400,1315149300,24750,24750,24750,24750,0
20230830,190300,1315149300,24750,24750,24750,24750,0
20230830,190200,1315149300,24750,24750,24750,24750,0
20230830,190100,1315149300,24750,24750,24750,24750,0
20230830,190000,1315149300,24750,24750,24750,24750,0
20230830,185900,1315149300,24750,24750,24750,24750,0
20230830,185800,1315149300,24750,24750,24750,24750,0
20230830,185700,1315149300,24750,24750,24750,24750,0
20230830,185600,1315149300,24750,24750,24750,24750,0
20230830,185500,1315149300,24750,24750,24750,24750,0
20230830,185400,1315149300,24750,24750,24750,24750,0
20230830,185300,1315149300,24750,24750,24750,24750,0
20230830,185200,1315149300,24750,24750,24750,24750,0
20230830,185100,1315149300,24750,24750,24750,24750,0
20230830,185000,1315149300,24750,24750,24750,24750,0
20230830,184900,1315149300,24750,24750,24750,24750,0
20230830,184800,1315149300,24750,24750,24750,24750,0
20230830,184700,1315149300,24750,24750,24750,24750,0
20230830,184600,1315149300,24750,24750,24750,24750,0
20230830,184500,1315149300,24750,24750,24750,24750,0
20230830,184400,1315149300,24750,24750,24750,24750,1423
20230830,184300,1315149300,24750,24750,24750,24750,0
20230830,184200,1315149300,24750,24750,24750,24750,0
20230830,184100,1315149300,24750,24750,24750,24750,0
20230830,184000,1315149300,24750,24750,24750,24750,0
20230830,183900,1315149300,24750,24750,24750,24750,0
20230830,183800,1315149300,24750,24750,24750,24750,0
20230830,183700,1315149300,24750,24750,24750,24750,0
20230830,183600,1315149300,24750,24750,24750,24750,0
20230830,183500,1315149300,24750,24750,24750,24750,0
20230830,183400,1315149300,24750,24750,24750,24750,0
20230830,183300,1315149300,24750,24750,24750,24750,0
20230830,183200,1315149300,24750,24750,24750,24750,0
20230830,183100,1315149300,24750,24750,24750,24750,0
20230830,183000,1315149300,24750,24750,24750,24750,0
20230830,182900,1315149300,24750,24750,24750,24750,0
20230830,182800,1315149300,24750,24750,24750,24750,0
20230830,182700,1315149300,24750,24750,24750,24750,0
20230830,182600,1315149300,24750,24750,24750,24750,0
20230830,182500,1315149300,24750,24750,24750,24750,0
20230830,182400,1315149300,24750,24750,24750,24750,0
20230830,182300,1315149300,24750,24750,24750,24750,0
20230830,182200,1315149300,24750,24750,24750,24750,0
20230830,182100,1315149300,24750,24750,24750,24750,0
20230830,182000,1315149300,24750,24750,24750,24750,0
20230830,181900,1315149300,24750,24750,24750,24750,0
20230830,181800,1315149300,24750,24750,24750,24750,0
20230830,181700,1315149300,24750,24750,24750,24750,0
20230830,181600,1315149300,24750,24750,24750,24750,0
20230830,181500,1315149300,24750,24750,24750,24750,0
20230830,181400,1315149300,24750,24750,24750,24750,1423
20230830,181300,1315149300,24750,24750,24750,24750,0
20230830,181200,1315149300,24750,24750,24750,24750,0
20230830,181100,1315149300,24750,24750,24750,24750,0
20230830,181000,1315149300,24750,24750,24750,24750,0
20230830,180900,1315149300,24750,24750,24750,24750,0
20230830,180800,1315149300,24750,24750,24750,24750,0
20230830,180700,1315149300,24750,24750,24750,24750,0
20230830,180600,1315149300,24750,24750,24750,24750,0
20230830,180500,1315149300,24750,24750,24750,24750,0
20230830,180400,1315149300,24750,24750,24750,24750,0
20230830,180300,1315149300,24750,24750,24750,24750,0
20230830,180200,1315149300,24750,24750,24750,24750,0
20230830,180100,1315149300,24750,24750,24750,24750,0
20230830,180000,1315149300,24750,24750,24750,24750,0
20230830,175900,1315149300,24750,24750,24750,24750,0
20230830,175800,1315149300,24750,24750,24750,24750,0
20230830,175700,1315149300,24750,24750,24750,24750,0
20230830,175600,1315149300,24750,24750,24750,24750,0
20230830,175500,1315149300,24750,24750,24750,24750,0
20230830,175400,1315149300,24750,24750,24750,24750,0
20230830,175300,1315149300,24750,24750,24750,24750,0
20230830,175200,1315149300,24750,24750,24750,24750,0
20230830,175100,1315149300,24750,24750,24750,24750,0
20230830,175000,1315149300,24750,24750,24750,24750,0
20230830,174900,1315149300,24750,24750,24750,24750,0
20230830,174800,1315149300,24750,24750,24750,24750,0
20230830,174700,1315149300,24750,24750,24750,24750,0
20230830,174600,1315149300,24750,24750,24750,24750,0
20230830,174500,1315149300,24750,24750,24750,24750,0
20230830,174400,1315149300,24750,24750,24750,24750,1423
20230830,174300,1315149300,24750,24750,24750,24750,0
20230830,174200,1315149300,24750,24750,24750,24750,0
20230830,174100,1315149300,24750,24750,24750,24750,0
20230830,174000,1315149300,24750,24750,24750,24750,0
20230830,173900,1315149300,24750,24750,24750,24750,0
20230830,173800,1315149300,24750,24750,24750,24750,0
20230830,173700,1315149300,24750,24750,24750,24750,0
20230830,173600,1315149300,24750,24750,24750,24750,0
20230830,173500,1315149300,24750,24750,24750,24750,0
20230830,173400,1315149300,24750,24750,24750,24750,0
20230830,173300,1315149300,24750,24750,24750,24750,0
20230830,173200,1315149300,24750,24750,24750,24750,0
20230830,173100,1315149300,24750,24750,24750,24750,0
20230830,173000,1315149300,24750,24750,24750,24750,0
20230830,172900,1315149300,24750,24750,24750,24750,0
20230830,172800,1315149300,24750,24750,24750,24750,0
20230830,172700,1315149300,24750,24750,24750,24750,0
20230830,172600,1315149300,24750,24750,24750,24750,0
20230830,172500,1315149300,24750,24750,24750,24750,0
20230830,172400,1315149300,24750,24750,24750,24750,0
20230830,172300,1315149300,24750,24750,24750,24750,0
20230830,172200,1315149300,24750,24750,24750,24750,0
20230830,172100,1315149300,24750,24750,24750,24750,0
20230830,172000,1315149300,24750,24750,24750,24750,0
20230830,171900,1315149300,24750,24750,24750,24750,0
20230830,171800,1315149300,24750,24750,24750,24750,0
20230830,171700,1315149300,24750,24750,24750,24750,0
20230830,171600,1315149300,24750,24750,24750,24750,0
20230830,171500,1315149300,24750,24750,24750,24750,0
20230830,171400,1315149300,24750,24750,24750,24750,1423
20230830,171300,1315149300,24750,24750,24750,24750,0
20230830,171200,1315149300,24750,24750,24750,24750,0
20230830,171100,1315149300,24750,24750,24750,24750,0
20230830,171000,1315149300,24750,24750,24750,24750,0
20230830,170900,1315149300,24750,24750,24750,24750,0
20230830,170800,1315149300,24750,24750,24750,24750,0
20230830,170700,1315149300,24750,24750,24750,24750,0
20230830,170600,1315149300,24750,24750,24750,24750,0
20230830,170500,1315149300,24750,24750,24750,24750,0
20230830,170400,1315149300,24750,24750,24750,24750,0
20230830,170300,1315149300,24750,24750,24750,24750,0
20230830,170200,1315149300,24750,24750,24750,24750,0
20230830,170100,1315149300,24750,24750,24750,24750,0
20230830,170000,1315149300,24750,24750,24750,24750,0
20230830,165900,1315149300,24750,24750,24750,24750,0
20230830,165800,1315149300,24750,24750,24750,24750,0
20230830,165700,1315149300,24750,24750,24750,24750,0
20230830,165600,1315149300,24750,24750,24750,24750,0
20230830,165500,1315149300,24750,24750,24750,24750,0
20230830,165400,1315149300,24750,24750,24750,24750,0
20230830,165300,1315149300,24750,24750,24750,24750,0
20230830,165200,1315149300,24750,24750,24750,24750,0
20230830,165100,1315149300,24750,24750,24750,24750,0
20230830,165000,1315149300,24750,24750,24750,24750,0
20230830,164900,1315149300,24750,24750,24750,24750,0
20230830,164800,1315149300,24750,24750,24750,24750,0
20230830,164700,1315149300,24750,24750,24750,24750,0
20230830,164600,1315149300,24750,24750,24750,24750,0
20230830,164500,1315149300,24750,24750,24750,24750,0
20230830,164400,1315149300,24750,24750,24750,24750,1423
20230830,164300,1315149300,24750,24750,24750,24750,0
20230830,164200,1315149300,24750,24750,24750,24750,0
20230830,164100,1315149300,24750,24750,24750,24750,0
20230830,164000,1315149300,24750,24750,24750,24750,0
20230830,163900,1315149300,24750,24750,24750,24750,0
20230830,163800,1315149300,24750,24750,24750,24750,0
20230830,163700,1315149300,24750,24750,24750,24750,0
20230830,163600,1315149300,24750,24750,24750,24750,0
20230830,163500,1315149300,24750,24750,24750,24750,0
20230830,163400,1315149300,24750,24750,24750,24750,0
20230830,163300,1315149300,24750,24750,24750,24750,0
20230830,163200,1315149300,24750,24750,24750,24750,0
20230830,163100,1315149300,24750,24750,24750,24750,0
20230830,163000,1315149300,24750,24750,24750,24750,0
20230830,162900,1315149300,24750,24750,24750,24750,0
20230830,162800,1315149300,24750,24750,24750,24750,0
20230830,162700,1315149300,24750,24750,24750,24750,0
20230830,162600,1315149300,24750,24750,24750,24750,0
20230830,162500,1315149300,24750,24750,24750,24750,0
20230830,162400,1315149300,24750,24750,24750,24750,0
20230830,162300,1315149300,24750,24750,24750,24750,0
20230830,162200,1315149300,24750,24750,24750,24750,0
20230830,162100,1315149300,24750,24750,24750,24750,0
20230830,162000,1315149300,24750,24750,24750,24750,0
20230830,161900,1315149300,24750,24750,24750,24750,0
20230830,161800,1315149300,24750,24750,24750,24750,0
20230830,161700,1315149300,24750,24750,24750,24750,0
20230830,161600,1315149300,24750,24750,24750,24750,0
20230830,161500,1315149300,24750,24750,24750,24750,0
20230830,161400,1315149300,24750,24750,24750,24750,1423
20230830,161300,1315149300,24750,24750,24750,24750,0
20230830,161200,1315149300,24750,24750,24750,24750,0
20230830,161100,1315149300,24750,24750,24750,24750,0
20230830,161000,1315149300,24750,24750,24750,24750,0
20230830,160900,1315149300,24750,24750,24750,24750,0
20230830,160800,1315149300,24750,24750,24750,24750,0
20230830,160700,1315149300,24750,24750,24750,24750,0
20230830,160600,1315149300,24750,24750,24750,24750,0
20230830,160500,1315149300,24750,24750,24750,24750,0
20230830,160400,1315149300,24750,24750,24750,24750,0
20230830,160300,1315149300,24750,24750,24750,24750,0
20230830,160200,1315149300,24750,24750,24750,24750,0
20230830,160100,1315149300,24750,24750,24750,24750,0
20230830,160000,1315149300,24750,24750,24750,24750,0
20230830,155900,1315149300,24750,24750,24750,24750,0
20230830,155800,1315149300,24750,24750,24750,24750,0
20230830,155700,1315149300,24750,24750,24750,24750,0
20230830,155600,1315149300,24750,24750,24750,24750,0
20230830,155500,1315149300,24750,24750,24750,24750,0
20230830,155400,1315149300,24750,24750,24750,24750,0
20230830,155300,1315149300,24750,24750,24750,24750,0
20230830,155200,1315149300,24750,24750,24750,24750,0
20230830,155100,1315149300,24750,24750,24750,24750,0
20230830,155000,1315149300,24750,24750,24750,24750,0
20230830,154900,1315149300,24750,24750,24750,24750,0
20230830,154800,1315149300,24750,24750,24750,24750,0
20230830,154700,1315149300,24750,24750,24750,24750,0
20230830,154600,1315149300,24750,24750,24750,24750,0
20230830,154500,1315149300,24750,24750,24750,24750,0
20230830,154400,1315149300,24750,24750,24750,24750,1423
20230830,154300,1315149300,24750,24750,24750,24750,0
20230830,154200,1315149300,24750,24750,24750,24750,0
20230830,154100,1315149300,24750,24750,24750,24750,0
20230830,154000,1315149300,24750,24750,24750,24750,0
20230830,153900,1315149300,24750,24750,24750,24750,0
20230830,153800,1315149300,24750,24750,24750,24750,0
20230830,153700,1315149300,24750,24750,24750,24750,0
20230830,153600,1315149300,24750,24750,24750,24750,0
20230830,153500,1315149300,24750,24750,24750,24750,0
20230830,153400,1315149300,24750,24750,24750,24750,0
20230830,153300,1315149300,24750,24750,24750,24750,0
20230830,153200,1315149300,24750,24750,24750,24750,0
20230830,153100,1315149300,24750,24750,24750,24750,0
20230830,153000,1315149300,24750,24750,24750,24750,1423
20230830,152900,1279930050,24700,24700,24700,24700,0
20230830,152800,1279930050,24700,24700,24700,24700,0
20230830,152700,1279930050,24700,24700,24700,24700,0
20230830,152600,1279930050,24700,24700,24700,24700,0
20230830,152500,1279930050,24700,24700,24700,24700,0
20230830,152400,1279930050,24700,24700,24700,24700,0
20230830,152300,1279930050,24700,24700,24700,24700,0
20230830,152200,1279930050,24700,24700,24700,24700,0
20230830,152100,1279930050,24700,24700,24700,24700,0
20230830,152000,1279930050,24700,24700,24700,24700,0
20230830,151900,1279930050,24700,24800,24800,24700,267
20230830,151800,1273320450,24750,24700,24800,24700,538
20230830,151700,1260011950,24700,24700,24700,24700,151
20230830,151600,1256282250,24700,24700,24700,24700,54
20230830,151500,1254948450,24700,24650,24700,24650,39
20230830,151400,1253985350,24650,24650,24650,24650,26
20230830,151300,1253344450,24600,24650,24650,24600,20
20230830,151200,1252851800,24650,24650,24650,24650,57
20230830,151100,1251446750,24650,24650,24650,24650,100
20230830,151000,1248981750,24650,24650,24650,24650,151
20230830,150900,1245259600,24650,24650,24650,24650,0
20230830,150800,1245259600,24650,24650,24650,24650,1
20230830,150700,1245234950,24650,24650,24650,24650,5
20230830,150600,1245111700,24550,24550,24550,24550,0
20230830,150500,1245111700,24550,24550,24550,24550,10
20230830,150400,1244866200,24600,24600,24600,24600,0
20230830,150300,1244866200,24600,24600,24600,24600,24
20230830,150200,1244275800,24550,24550,24550,24550,9
20230830,150100,1244054850,24550,24600,24600,24550,69
20230830,150000,1242358450,24600,24600,24600,24600,21
20230830,145900,1241841850,24650,24650,24650,24650,6
20230830,145800,1241693950,24700,24700,24700,24700,0
20230830,145700,1241693950,24700,24700,24700,24700,8
20230830,145600,1241496350,24700,24700,24700,24700,2
20230830,145500,1241446950,24700,24700,24700,24700,40
20230830,145400,1240458950,24700,24700,24700,24700,32
20230830,145300,1239668550,24700,24700,24700,24700,7
20230830,145200,1239495650,24700,24700,24700,24700,11
20230830,145100,1239223950,24700,24700,24700,24700,13
20230830,145000,1238902850,24650,24650,24650,24650,98
20230830,144900,1236487150,24650,24650,24650,24650,21
20230830,144800,1235969500,24650,24550,24650,24550,27
20230830,144700,1235304250,24650,24650,24650,24650,35
20230830,144600,1234441500,24550,24500,24550,24500,133
20230830,144500,1231179950,24500,24550,24550,24500,965
20230830,144400,1207489750,24550,24550,24550,24550,0
20230830,144300,1207489750,24550,24600,24600,24550,80
20230830,144200,1205525200,24600,24600,24600,24600,0
20230830,144100,1205525200,24600,24600,24600,24600,0
20230830,144000,1205525200,24600,24600,24600,24600,0
20230830,143900,1205525200,24600,24600,24600,24600,100
20230830,143800,1203065200,24600,24600,24600,24600,90
20230830,143700,1200851200,24600,24600,24600,24600,10
20230830,143600,1200605200,24600,24600,24600,24600,100
20230830,143500,1198145200,24600,24600,24600,24600,10
20230830,143400,1197899200,24600,24600,24650,24600,93
20230830,143300,1195610400,24600,24600,24600,24600,0
20230830,143200,1195610400,24600,24600,24600,24600,50
20230830,143100,1194380400,24600,24600,24600,24600,1
20230830,143000,1194355800,24650,24650,24650,24650,0
20230830,142900,1194355800,24650,24650,24650,24650,87
20230830,142800,1192211250,24650,24650,24650,24650,9
20230830,142700,1191989400,24600,24600,24600,24600,10
20230830,142600,1191743400,24650,24650,24650,24650,344
20230830,142500,1183263800,24650,24650,24650,24650,205
20230830,142400,1178210550,24700,24700,24700,24700,0
20230830,142300,1178210550,24700,24700,24700,24700,5
20230830,142200,1178087050,24700,24700,24700,24700,100
20230830,142100,1175617050,24700,24700,24700,24700,0
20230830,142000,1175617050,24700,24700,24700,24700,51
20230830,141900,1174357350,24700,24700,24700,24700,22
20230830,141800,1173813950,24700,24700,24700,24700,1
20230830,141700,1173789250,24700,24700,24700,24700,0
20230830,141600,1173789250,24700,24700,24700,24700,0
20230830,141500,1173789250,24700,24700,24700,24700,10
20230830,141400,1173542250,24700,24700,24700,24700,0
20230830,141300,1173542250,24700,24700,24700,24700,10
20230830,141200,1173295250,24700,24700,24700,24700,0
20230830,141100,1173295250,24700,24700,24700,24700,243
20230830,141000,1167293150,24700,24700,24700,24700,10
20230830,140900,1167046150,24750,24750,24750,24750,3
20230830,140800,1166971900,24750,24750,24750,24750,1
20230830,140700,1166947150,24750,24750,24750,24750,0
20230830,140600,1166947150,24750,24750,24750,24750,0
20230830,140500,1166947150,24750,24750,24750,24750,2
20230830,140400,1166897650,24750,24750,24750,24750,0
20230830,140300,1166897650,24750,24750,24750,24750,0
20230830,140200,1166897650,24750,24700,24750,24700,454
20230830,140100,1155683500,24700,24700,24700,24700,304
20230830,140000,1148174700,24750,24750,24750,24750,0
20230830,135900,1148174700,24750,24750,24750,24750,10
20230830,135800,1147927200,24750,24750,24750,24750,0
20230830,135700,1147927200,24750,24750,24750,24750,329
20230830,135600,1139784450,24750,24750,24750,24750,3
20230830,135500,1139710200,24750,24750,24750,24750,6
20230830,135400,1139561700,24800,24800,24800,24800,87
20230830,135300,1137404100,24750,24750,24750,24750,0
20230830,135200,1137404100,24750,24750,24750,24750,0
20230830,135100,1137404100,24750,24750,24750,24750,0
20230830,135000,1137404100,24750,24750,24750,24750,0
20230830,134900,1137404100,24750,24750,24750,24750,0
20230830,134800,1137404100,24750,24750,24750,24750,12
20230830,134700,1137107100,24750,24750,24750,24750,0
20230830,134600,1137107100,24750,24750,24750,24750,0
20230830,134500,1137107100,24750,24800,24800,24750,1358
20230830,134400,1103474000,24900,24900,24900,24900,0
20230830,134300,1103474000,24900,24900,24900,24900,0
20230830,134200,1103474000,24900,24900,24900,24900,40
20230830,134100,1102478000,24900,24900,24900,24900,1
20230830,134000,1102453100,24800,24800,24800,24800,4
20230830,133900,1102353900,24900,24900,24900,24900,0
20230830,133800,1102353900,24900,24900,24900,24900,0
20230830,133700,1102353900,24900,24900,24900,24900,94
20230830,133600,1100013300,24900,24800,24900,24800,34
20230830,133500,1099167000,24800,24800,24800,24800,0
20230830,133400,1099167000,24800,24800,24800,24800,0
20230830,133300,1099167000,24800,24800,24800,24800,41
20230830,133200,1098150200,24900,24900,24900,24900,0
20230830,133100,1098150200,24900,24900,24900,24900,0
20230830,133000,1098150200,24900,24900,24900,24900,0
20230830,132900,1098150200,24900,24900,24900,24900,100
20230830,132800,1095660200,24800,24800,24800,24800,5
20230830,132700,1095536200,24850,24850,24850,24850,10
20230830,132600,1095287700,24850,24850,24850,24850,218
20230830,132500,1089870400,24850,24850,24850,24850,6
20230830,132400,1089721300,24850,24850,24850,24850,0
20230830,132300,1089721300,24850,24900,24900,24850,41
20230830,132200,1088700450,24900,24900,24900,24900,0
20230830,132100,1088700450,24900,24900,24900,24900,169
20230830,132000,1084492350,24900,24900,24900,24900,4
20230830,131900,1084392750,24850,24850,24850,24850,0
20230830,131800,1084392750,24850,24850,24850,24850,0
20230830,131700,1084392750,24850,24850,24850,24850,0
20230830,131600,1084392750,24850,24850,24850,24850,25
20230830,131500,1083771500,24850,24850,24850,24850,0
20230830,131400,1083771500,24850,24850,24850,24850,0
20230830,131300,1083771500,24850,24850,24850,24850,0
20230830,131200,1083771500,24850,24850,24850,24850,0
20230830,131100,1083771500,24850,24850,24850,24850,0
20230830,131000,1083771500,24850,24900,24900,24850,51
20230830,130900,1082504100,24950,24900,24950,24900,11
20230830,130800,1082229700,24900,24850,24900,24850,3
20230830,130700,1082155050,24850,24850,24850,24850,0
20230830,130600,1082155050,24850,24900,24900,24850,578
20230830,130500,1067775150,24900,24900,24900,24900,0
20230830,130400,1067775150,24900,24900,24900,24900,1
20230830,130300,1067750250,24950,24950,24950,24950,0
20230830,130200,1067750250,24950,24950,24950,24950,4
20230830,130100,1067650450,24950,24950,24950,24950,8
20230830,130000,1067450850,24950,24950,24950,24950,0
20230830,125900,1067450850,24950,24950,24950,24950,0
20230830,125800,1067450850,24950,24950,24950,24950,0
20230830,125700,1067450850,24950,24900,24950,24900,22
20230830,125600,1066902450,24950,24950,24950,24950,0
20230830,125500,1066902450,24950,24950,24950,24950,1
20230830,125400,1066877500,24900,24950,24950,24900,38
20230830,125300,1065930300,24900,24900,24900,24900,1
20230830,125200,1065905400,24950,24950,24950,24950,0
20230830,125100,1065905400,24950,24950,24950,24950,5
20230830,125000,1065780650,24950,24950,24950,24950,518
20230830,124900,1052856550,24950,24950,24950,24950,0
20230830,124800,1052856550,24950,24950,24950,24950,1
20230830,124700,1052831600,24900,24900,24900,24900,0
20230830,124600,1052831600,24900,24900,24900,24900,0
20230830,124500,1052831600,24900,24900,24900,24900,10
20230830,124400,1052582600,24900,24900,24900,24900,0
20230830,124300,1052582600,24900,24900,24900,24900,32
20230830,124200,1051785800,24900,24900,24900,24900,3
20230830,124100,1051711100,24900,24900,24900,24900,17
20230830,124000,1051287800,24900,24850,24900,24850,40
20230830,123900,1050292300,24850,24850,24850,24850,5
20230830,123800,1050168050,24900,24900,24900,24900,1
20230830,123700,1050143150,24850,24900,24900,24850,260
20230830,123600,1043681000,24900,24900,24900,24900,0
20230830,123500,1043681000,24900,24900,24900,24900,154
20230830,123400,1039846400,24900,24900,24900,24900,197
20230830,123300,1034941100,24850,24850,24850,24850,1
20230830,123200,1034916250,24850,24900,24900,24850,306
20230830,123100,1027311950,24900,24900,24900,24900,4
20230830,123000,1027212350,24900,24900,24900,24900,0
20230830,122900,1027212350,24900,24900,24900,24900,0
20230830,122800,1027212350,24900,24900,24900,24900,0
20230830,122700,1027212350,24900,24900,24900,24900,0
20230830,122600,1027212350,24900,24900,24900,24900,0
20230830,122500,1027212350,24900,24900,24900,24900,0
20230830,122400,1027212350,24900,24900,24900,24900,42
20230830,122300,1026166550,24900,24900,24900,24900,3
20230830,122200,1026091850,24900,24900,24900,24900,450
20230830,122100,1014886850,24900,24900,24900,24900,110
20230830,122000,1012147850,24950,24900,24950,24900,203
20230830,121900,1007093000,24900,24900,24900,24900,236
20230830,121800,1001216600,24900,24900,24900,24900,0
20230830,121700,1001216600,24900,24900,24900,24900,129
20230830,121600,998004500,24900,24900,24900,24900,0
20230830,121500,998004500,24900,24950,24950,24900,606
20230830,121400,982901200,24950,24950,25000,24950,306
20230830,121300,975266450,24950,24950,24950,24950,0
20230830,121200,975266450,24950,24950,24950,24950,1
20230830,121100,975241500,24950,24950,24950,24950,0
20230830,121000,975241500,24950,24950,24950,24950,0
20230830,120900,975241500,24950,24950,24950,24950,0
20230830,120800,975241500,24950,24950,24950,24950,51
20230830,120700,973969050,24950,24950,24950,24950,63
20230830,120600,972397200,24950,24950,24950,24950,26
20230830,120500,971748500,25000,25000,25000,25000,0
20230830,120400,971748500,25000,25000,25000,25000,0
20230830,120300,971748500,25000,25000,25000,25000,1
20230830,120200,971723500,25000,25000,25000,25000,1
20230830,120100,971698500,24950,24950,24950,24950,45
20230830,120000,970575750,24950,24950,24950,24950,407
20230830,115900,960421100,24950,24950,24950,24950,0
20230830,115800,960421100,24950,24950,24950,24950,10
20230830,115700,960171600,24950,24950,24950,24950,0
20230830,115600,960171600,24950,24950,24950,24950,2
20230830,115500,960121700,24900,24900,24900,24900,1
20230830,115400,960096800,24900,24900,24900,24900,0
20230830,115300,960096800,24900,24900,24900,24900,31
20230830,115200,959324900,24900,24950,24950,24900,1356
20230830,115100,925508700,24950,24950,24950,24950,0
20230830,115000,925508700,24950,24950,24950,24950,0
20230830,114900,925508700,24950,24950,24950,24950,34
20230830,114800,924660400,24950,24950,24950,24950,2
20230830,114700,924610500,24950,25000,25000,24950,31
20230830,114600,923837000,25000,25000,25000,25000,2
20230830,114500,923787000,24950,24950,24950,24950,6
20230830,114400,923637300,24950,24950,24950,24950,64
20230830,114300,922040500,24950,24950,24950,24950,185
20230830,114200,917424750,24900,24900,24900,24900,0
20230830,114100,917424750,24900,24950,24950,24900,282
20230830,114000,910401100,24950,24950,24950,24950,51
20230830,113900,909128650,24950,24950,24950,24950,2
20230830,113800,909078750,24950,24950,24950,24950,0
20230830,113700,909078750,24950,24950,24950,24950,73
20230830,113600,907257400,24950,24950,24950,24950,1
20230830,113500,907232450,24950,24950,24950,24950,0
20230830,113400,907232450,24950,24950,24950,24950,0
20230830,113300,907232450,24950,24950,24950,24950,41
20230830,113200,906209500,24950,24900,24950,24900,517
20230830,113100,893311200,24950,24950,24950,24950,0
20230830,113000,893311200,24950,24950,24950,24950,5
20230830,112900,893186450,24950,24900,24950,24900,27
20230830,112800,892512950,24900,24900,24900,24900,1
20230830,112700,892488050,24950,24950,24950,24950,0
20230830,112600,892488050,24950,24950,24950,24950,5
20230830,112500,892363300,24950,24950,24950,24950,5
20230830,112400,892238550,24900,24900,24900,24900,0
20230830,112300,892238550,24900,24900,24900,24900,19
20230830,112200,891765450,24900,24900,24900,24900,0
20230830,112100,891765450,24900,24900,24900,24900,0
20230830,112000,891765450,24900,24850,24900,24850,88
20230830,111900,889578600,24850,24850,24850,24850,267
20230830,111800,882943650,24850,24850,24850,24850,205
20230830,111700,877849400,24900,24850,24900,24850,91
20230830,111600,875586550,24900,24900,24900,24900,0
20230830,111500,875586550,24900,24900,24900,24900,1
20230830,111400,875561650,24900,24900,24900,24900,286
20230830,111300,868440250,24900,24900,24900,24900,1
20230830,111200,868415350,24950,24950,24950,24950,300
20230830,111100,860930350,24950,24950,24950,24950,150
20230830,111000,857187850,24950,24850,24950,24850,76
20230830,110900,855298950,24850,24850,24850,24850,102
20230830,110800,852764250,24900,24950,24950,24900,44
20230830,110700,851668550,24950,24950,24950,24950,1
20230830,110600,851643600,24900,24900,24900,24900,51
20230830,110500,850373700,24900,24900,24900,24900,3
20230830,110400,850299000,24900,24900,24950,24900,91
20230830,110300,848032800,24950,24950,24950,24950,3
20230830,110200,847957950,24950,24950,24950,24950,68
20230830,110100,846261350,24950,24950,24950,24950,100
20230830,110000,843766350,24950,25000,25000,24950,64
20230830,105900,842167200,25000,25000,25000,25000,17
20230830,105800,841742200,25000,25000,25000,24950,27
20230830,105700,841067300,25000,24950,25000,24950,17
20230830,105600,840642350,24950,24950,25000,24950,30
20230830,105500,839892800,25000,24900,25000,24900,52
20230830,105400,838596400,24950,24950,24950,24950,33
20230830,105300,837773050,24950,24950,24950,24950,20
20230830,105200,837274050,24900,24900,25000,24900,45
20230830,105100,836152350,25000,25000,25000,24900,259
20230830,105000,829677750,25000,25000,25000,24950,34
20230830,104900,828827800,24900,24950,25000,24900,493
20230830,104800,816530250,25000,25000,25000,25000,32
20230830,104700,815730250,25000,24950,25000,24950,117
20230830,104600,812810250,24950,24950,25000,24950,151
20230830,104500,809041200,24950,24950,24950,24950,171
20230830,104400,804774750,24950,24950,24950,24950,73
20230830,104300,802953400,24950,24950,24950,24950,19
20230830,104200,802479350,24950,24900,24950,24900,68
20230830,104100,800784000,24900,24950,24950,24900,133
20230830,104000,797470650,24950,24950,24950,24950,31
20230830,103900,796697200,24950,24950,25000,24950,44
20230830,103800,795598900,24950,25000,25000,24950,22
20230830,103700,795049050,25000,25000,25000,24950,38
20230830,103600,794099300,24950,25000,25000,24950,41
20230830,103500,793075800,25000,25000,25000,24950,45
20230830,103400,791951650,25000,24900,25000,24850,1010
20230830,103300,766797000,24950,24900,24950,24900,146
20230830,103200,763161150,24950,24950,24950,24950,102
20230830,103100,760616250,24900,24950,24950,24900,111
20230830,103000,757850350,24950,24950,24950,24950,222
20230830,102900,752311450,24950,24950,24950,24900,79
20230830,102800,750341900,24950,24950,24950,24950,208
20230830,102700,745152300,24950,24900,24950,24900,121
20230830,102600,742138950,24900,24900,24950,24900,166
20230830,102500,738005500,24900,24900,24900,24900,1581
20230830,102400,698638600,24900,24850,24900,24850,270
20230830,102300,691927550,24850,24900,24900,24850,59
20230830,102200,690459950,24900,24900,24900,24900,26
20230830,102100,689812550,24850,24850,24900,24850,14
20230830,102000,689464150,24850,24900,24900,24850,41
20230830,101900,688443500,24850,24850,24850,24850,1022
20230830,101800,663046800,24900,24900,24900,24850,41
20230830,101700,662026250,24900,24900,24900,24900,38
20230830,101600,661080050,24900,24900,24900,24900,69
20230830,101500,659361950,24850,24850,24900,24850,44
20230830,101400,658268200,24900,24900,24900,24900,51
20230830,101300,656998300,24900,24900,24900,24900,29
20230830,101200,656276200,24850,24850,24850,24850,160
20230830,101100,652300200,24850,24850,24850,24850,93
20230830,101000,649989150,24900,24900,24900,24800,56
20230830,100900,648595050,24850,24900,24900,24850,268
20230830,100800,641932850,24900,24850,24900,24850,117
20230830,100700,639024800,24850,24850,24850,24850,75
20230830,100600,637161050,24800,24850,24850,24800,543
20230830,100500,623685750,24850,24850,24850,24850,38
20230830,100400,622741450,24850,24850,24850,24800,326
20230830,100300,614645350,24850,24850,24850,24800,59
20230830,100200,613179250,24850,24850,24850,24850,34
20230830,100100,612334350,24850,24850,24850,24850,200
20230830,100000,607364350,24900,24900,24900,24900,27
20230830,095900,606692050,24900,24850,24900,24850,259
20230830,095800,600253800,24850,24850,24900,24850,540
20230830,095700,586833000,24850,24800,24850,24800,80
20230830,095600,584845900,24800,24800,24850,24800,199
20230830,095500,579910200,24800,24750,24800,24750,60
20230830,095400,578424200,24800,24800,24800,24800,87
20230830,095300,576266600,24800,24750,24800,24750,1060
20230830,095200,550002800,24750,24750,24800,24750,570
20230830,095100,535894850,24800,24800,24800,24750,121
20230830,095000,532899050,24800,24750,24800,24750,184
20230830,094900,528343500,24750,24750,24800,24750,188
20230830,094800,523681500,24750,24800,24800,24750,178
20230830,094700,519267300,24800,24800,24800,24800,19
20230830,094600,518796100,24750,24800,24800,24750,119
20230830,094500,515849900,24800,24800,24800,24800,140
20230830,094400,512377900,24800,24800,24800,24800,241
20230830,094300,506401100,24800,24750,24800,24750,1120
20230830,094200,478680500,24750,24700,24750,24650,730
20230830,094100,460614650,24750,24700,24750,24700,2187
20230830,094000,406594350,24650,24650,24650,24650,941
20230830,093900,383398700,24650,24650,24650,24650,80
20230830,093800,381426700,24650,24650,24650,24650,429
20230830,093700,370851850,24650,24650,24650,24650,33
20230830,093600,370038400,24650,24650,24650,24650,55
20230830,093500,368682650,24650,24650,24650,24600,55
20230830,093400,367326950,24650,24700,24700,24650,289
20230830,093300,360202100,24650,24700,24700,24650,29
20230830,093200,359485900,24700,24700,24700,24700,22
20230830,093100,358942500,24650,24650,24650,24650,596
20230830,093000,344251100,24650,24650,24650,24650,61
20230830,092900,342747450,24650,24700,24700,24650,124
20230830,092800,339687200,24700,24600,24700,24600,1614
20230830,092700,299893750,24650,24650,24650,24650,29
20230830,092600,299178900,24600,24600,24600,24600,1024
20230830,092500,273988500,24550,24550,24550,24550,349
20230830,092400,265420550,24550,24550,24550,24550,266
20230830,092300,258890250,24600,24600,24600,24600,25
20230830,092200,258275250,24550,24600,24600,24550,109
20230830,092100,255598850,24550,24550,24550,24550,29
20230830,092000,254886900,24500,24600,24600,24500,102
20230830,091900,252382250,24550,24550,24550,24550,117
20230830,091800,249509900,24550,24550,24550,24550,36
20230830,091700,248626100,24550,24600,24600,24550,147
20230830,091600,245010450,24600,24550,24600,24550,559
20230830,091500,231286800,24600,24550,24600,24550,54
20230830,091400,229959600,24600,24600,24600,24600,20
20230830,091300,229467600,24550,24550,24550,24550,136
20230830,091200,226128800,24650,24700,24700,24650,27
20230830,091100,225462450,24700,24600,24700,24600,1164
20230830,091000,196760500,24650,24600,24650,24550,51
20230830,090900,195506450,24600,24600,24600,24600,30
20230830,090800,194768450,24600,24650,24650,24550,308
20230830,090700,187191150,24650,24650,24700,24650,538
20230830,090600,173913950,24650,24600,24650,24600,68
20230830,090500,172240500,24600,24600,24600,24600,125
20230830,090400,169165500,24600,24550,24700,24550,1282
20230830,090300,137509750,24600,24700,24700,24600,3109
20230830,090200,60782200,24650,24600,24700,24550,893
20230830,090100,38747750,24650,24550,24650,24500,535
20230830,090000,25579550,24500,24450,24500,24450,952