KissMeData/099320/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195300,1793949900,32000,32000,32000,32000,665
20230830,195200,1793949900,32000,32000,32000,32000,0
20230830,195100,1793949900,32000,32000,32000,32000,0
20230830,195000,1793949900,32000,32000,32000,32000,0
20230830,194900,1793949900,32000,32000,32000,32000,0
20230830,194800,1793949900,32000,32000,32000,32000,0
20230830,194700,1793949900,32000,32000,32000,32000,0
20230830,194600,1793949900,32000,32000,32000,32000,0
20230830,194500,1793949900,32000,32000,32000,32000,0
20230830,194400,1793949900,32000,32000,32000,32000,0
20230830,194300,1793949900,32000,32000,32000,32000,0
20230830,194200,1793949900,32000,32000,32000,32000,0
20230830,194100,1793949900,32000,32000,32000,32000,0
20230830,194000,1793949900,32000,32000,32000,32000,0
20230830,193900,1793949900,32000,32000,32000,32000,0
20230830,193800,1793949900,32000,32000,32000,32000,0
20230830,193700,1793949900,32000,32000,32000,32000,0
20230830,193600,1793949900,32000,32000,32000,32000,0
20230830,193500,1793949900,32000,32000,32000,32000,0
20230830,193400,1793949900,32000,32000,32000,32000,0
20230830,193300,1793949900,32000,32000,32000,32000,0
20230830,193200,1793949900,32000,32000,32000,32000,0
20230830,193100,1793949900,32000,32000,32000,32000,0
20230830,193000,1793949900,32000,32000,32000,32000,0
20230830,192900,1793949900,32000,32000,32000,32000,0
20230830,192800,1793949900,32000,32000,32000,32000,0
20230830,192700,1793949900,32000,32000,32000,32000,0
20230830,192600,1793949900,32000,32000,32000,32000,0
20230830,192500,1793949900,32000,32000,32000,32000,0
20230830,192400,1793949900,32000,32000,32000,32000,0
20230830,192300,1793949900,32000,32000,32000,32000,665
20230830,192200,1793949900,32000,32000,32000,32000,0
20230830,192100,1793949900,32000,32000,32000,32000,0
20230830,192000,1793949900,32000,32000,32000,32000,0
20230830,191900,1793949900,32000,32000,32000,32000,0
20230830,191800,1793949900,32000,32000,32000,32000,0
20230830,191700,1793949900,32000,32000,32000,32000,0
20230830,191600,1793949900,32000,32000,32000,32000,0
20230830,191500,1793949900,32000,32000,32000,32000,0
20230830,191400,1793949900,32000,32000,32000,32000,0
20230830,191300,1793949900,32000,32000,32000,32000,0
20230830,191200,1793949900,32000,32000,32000,32000,0
20230830,191100,1793949900,32000,32000,32000,32000,0
20230830,191000,1793949900,32000,32000,32000,32000,0
20230830,190900,1793949900,32000,32000,32000,32000,0
20230830,190800,1793949900,32000,32000,32000,32000,0
20230830,190700,1793949900,32000,32000,32000,32000,0
20230830,190600,1793949900,32000,32000,32000,32000,0
20230830,190500,1793949900,32000,32000,32000,32000,0
20230830,190400,1793949900,32000,32000,32000,32000,0
20230830,190300,1793949900,32000,32000,32000,32000,0
20230830,190200,1793949900,32000,32000,32000,32000,0
20230830,190100,1793949900,32000,32000,32000,32000,0
20230830,190000,1793949900,32000,32000,32000,32000,0
20230830,185900,1793949900,32000,32000,32000,32000,0
20230830,185800,1793949900,32000,32000,32000,32000,0
20230830,185700,1793949900,32000,32000,32000,32000,0
20230830,185600,1793949900,32000,32000,32000,32000,0
20230830,185500,1793949900,32000,32000,32000,32000,0
20230830,185400,1793949900,32000,32000,32000,32000,0
20230830,185300,1793949900,32000,32000,32000,32000,665
20230830,185200,1793949900,32000,32000,32000,32000,0
20230830,185100,1793949900,32000,32000,32000,32000,0
20230830,185000,1793949900,32000,32000,32000,32000,0
20230830,184900,1793949900,32000,32000,32000,32000,0
20230830,184800,1793949900,32000,32000,32000,32000,0
20230830,184700,1793949900,32000,32000,32000,32000,0
20230830,184600,1793949900,32000,32000,32000,32000,0
20230830,184500,1793949900,32000,32000,32000,32000,0
20230830,184400,1793949900,32000,32000,32000,32000,0
20230830,184300,1793949900,32000,32000,32000,32000,0
20230830,184200,1793949900,32000,32000,32000,32000,0
20230830,184100,1793949900,32000,32000,32000,32000,0
20230830,184000,1793949900,32000,32000,32000,32000,0
20230830,183900,1793949900,32000,32000,32000,32000,0
20230830,183800,1793949900,32000,32000,32000,32000,0
20230830,183700,1793949900,32000,32000,32000,32000,0
20230830,183600,1793949900,32000,32000,32000,32000,0
20230830,183500,1793949900,32000,32000,32000,32000,0
20230830,183400,1793949900,32000,32000,32000,32000,0
20230830,183300,1793949900,32000,32000,32000,32000,0
20230830,183200,1793949900,32000,32000,32000,32000,0
20230830,183100,1793949900,32000,32000,32000,32000,0
20230830,183000,1793949900,32000,32000,32000,32000,0
20230830,182900,1793949900,32000,32000,32000,32000,0
20230830,182800,1793949900,32000,32000,32000,32000,0
20230830,182700,1793949900,32000,32000,32000,32000,0
20230830,182600,1793949900,32000,32000,32000,32000,0
20230830,182500,1793949900,32000,32000,32000,32000,0
20230830,182400,1793949900,32000,32000,32000,32000,0
20230830,182300,1793949900,32000,32000,32000,32000,665
20230830,182200,1793949900,32000,32000,32000,32000,0
20230830,182100,1793949900,32000,32000,32000,32000,0
20230830,182000,1793949900,32000,32000,32000,32000,0
20230830,181900,1793949900,32000,32000,32000,32000,0
20230830,181800,1793949900,32000,32000,32000,32000,0
20230830,181700,1793949900,32000,32000,32000,32000,0
20230830,181600,1793949900,32000,32000,32000,32000,0
20230830,181500,1793949900,32000,32000,32000,32000,0
20230830,181400,1793949900,32000,32000,32000,32000,0
20230830,181300,1793949900,32000,32000,32000,32000,0
20230830,181200,1793949900,32000,32000,32000,32000,0
20230830,181100,1793949900,32000,32000,32000,32000,0
20230830,181000,1793949900,32000,32000,32000,32000,0
20230830,180900,1793949900,32000,32000,32000,32000,0
20230830,180800,1793949900,32000,32000,32000,32000,0
20230830,180700,1793949900,32000,32000,32000,32000,0
20230830,180600,1793949900,32000,32000,32000,32000,0
20230830,180500,1793949900,32000,32000,32000,32000,0
20230830,180400,1793949900,32000,32000,32000,32000,0
20230830,180300,1793949900,32000,32000,32000,32000,0
20230830,180200,1793949900,32000,32000,32000,32000,0
20230830,180100,1793949900,32000,32000,32000,32000,0
20230830,180000,1793949900,32000,32000,32000,32000,0
20230830,175900,1793949900,32000,32000,32000,32000,0
20230830,175800,1793949900,32000,32000,32000,32000,0
20230830,175700,1793949900,32000,32000,32000,32000,0
20230830,175600,1793949900,32000,32000,32000,32000,0
20230830,175500,1793949900,32000,32000,32000,32000,0
20230830,175400,1793949900,32000,32000,32000,32000,0
20230830,175300,1793949900,32000,32000,32000,32000,665
20230830,175200,1793949900,32000,32000,32000,32000,0
20230830,175100,1793949900,32000,32000,32000,32000,0
20230830,175000,1793949900,32000,32000,32000,32000,0
20230830,174900,1793949900,32000,32000,32000,32000,0
20230830,174800,1793949900,32000,32000,32000,32000,0
20230830,174700,1793949900,32000,32000,32000,32000,0
20230830,174600,1793949900,32000,32000,32000,32000,0
20230830,174500,1793949900,32000,32000,32000,32000,0
20230830,174400,1793949900,32000,32000,32000,32000,0
20230830,174300,1793949900,32000,32000,32000,32000,0
20230830,174200,1793949900,32000,32000,32000,32000,0
20230830,174100,1793949900,32000,32000,32000,32000,0
20230830,174000,1793949900,32000,32000,32000,32000,0
20230830,173900,1793949900,32000,32000,32000,32000,0
20230830,173800,1793949900,32000,32000,32000,32000,0
20230830,173700,1793949900,32000,32000,32000,32000,0
20230830,173600,1793949900,32000,32000,32000,32000,0
20230830,173500,1793949900,32000,32000,32000,32000,0
20230830,173400,1793949900,32000,32000,32000,32000,0
20230830,173300,1793949900,32000,32000,32000,32000,0
20230830,173200,1793949900,32000,32000,32000,32000,0
20230830,173100,1793949900,32000,32000,32000,32000,0
20230830,173000,1793949900,32000,32000,32000,32000,0
20230830,172900,1793949900,32000,32000,32000,32000,0
20230830,172800,1793949900,32000,32000,32000,32000,0
20230830,172700,1793949900,32000,32000,32000,32000,0
20230830,172600,1793949900,32000,32000,32000,32000,0
20230830,172500,1793949900,32000,32000,32000,32000,0
20230830,172400,1793949900,32000,32000,32000,32000,0
20230830,172300,1793949900,32000,32000,32000,32000,665
20230830,172200,1793949900,32000,32000,32000,32000,0
20230830,172100,1793949900,32000,32000,32000,32000,0
20230830,172000,1793949900,32000,32000,32000,32000,0
20230830,171900,1793949900,32000,32000,32000,32000,0
20230830,171800,1793949900,32000,32000,32000,32000,0
20230830,171700,1793949900,32000,32000,32000,32000,0
20230830,171600,1793949900,32000,32000,32000,32000,0
20230830,171500,1793949900,32000,32000,32000,32000,0
20230830,171400,1793949900,32000,32000,32000,32000,0
20230830,171300,1793949900,32000,32000,32000,32000,0
20230830,171200,1793949900,32000,32000,32000,32000,0
20230830,171100,1793949900,32000,32000,32000,32000,0
20230830,171000,1793949900,32000,32000,32000,32000,0
20230830,170900,1793949900,32000,32000,32000,32000,0
20230830,170800,1793949900,32000,32000,32000,32000,0
20230830,170700,1793949900,32000,32000,32000,32000,0
20230830,170600,1793949900,32000,32000,32000,32000,0
20230830,170500,1793949900,32000,32000,32000,32000,0
20230830,170400,1793949900,32000,32000,32000,32000,0
20230830,170300,1793949900,32000,32000,32000,32000,0
20230830,170200,1793949900,32000,32000,32000,32000,0
20230830,170100,1793949900,32000,32000,32000,32000,0
20230830,170000,1793949900,32000,32000,32000,32000,0
20230830,165900,1793949900,32000,32000,32000,32000,0
20230830,165800,1793949900,32000,32000,32000,32000,0
20230830,165700,1793949900,32000,32000,32000,32000,0
20230830,165600,1793949900,32000,32000,32000,32000,0
20230830,165500,1793949900,32000,32000,32000,32000,0
20230830,165400,1793949900,32000,32000,32000,32000,0
20230830,165300,1793949900,32000,32000,32000,32000,665
20230830,165200,1793949900,32000,32000,32000,32000,0
20230830,165100,1793949900,32000,32000,32000,32000,0
20230830,165000,1793949900,32000,32000,32000,32000,0
20230830,164900,1793949900,32000,32000,32000,32000,0
20230830,164800,1793949900,32000,32000,32000,32000,0
20230830,164700,1793949900,32000,32000,32000,32000,0
20230830,164600,1793949900,32000,32000,32000,32000,0
20230830,164500,1793949900,32000,32000,32000,32000,0
20230830,164400,1793949900,32000,32000,32000,32000,0
20230830,164300,1793949900,32000,32000,32000,32000,0
20230830,164200,1793949900,32000,32000,32000,32000,0
20230830,164100,1793949900,32000,32000,32000,32000,0
20230830,164000,1793949900,32000,32000,32000,32000,0
20230830,163900,1793949900,32000,32000,32000,32000,0
20230830,163800,1793949900,32000,32000,32000,32000,0
20230830,163700,1793949900,32000,32000,32000,32000,0
20230830,163600,1793949900,32000,32000,32000,32000,0
20230830,163500,1793949900,32000,32000,32000,32000,0
20230830,163400,1793949900,32000,32000,32000,32000,0
20230830,163300,1793949900,32000,32000,32000,32000,0
20230830,163200,1793949900,32000,32000,32000,32000,0
20230830,163100,1793949900,32000,32000,32000,32000,0
20230830,163000,1793949900,32000,32000,32000,32000,0
20230830,162900,1793949900,32000,32000,32000,32000,0
20230830,162800,1793949900,32000,32000,32000,32000,0
20230830,162700,1793949900,32000,32000,32000,32000,0
20230830,162600,1793949900,32000,32000,32000,32000,0
20230830,162500,1793949900,32000,32000,32000,32000,0
20230830,162400,1793949900,32000,32000,32000,32000,0
20230830,162300,1793949900,32000,32000,32000,32000,665
20230830,162200,1793949900,32000,32000,32000,32000,0
20230830,162100,1793949900,32000,32000,32000,32000,0
20230830,162000,1793949900,32000,32000,32000,32000,0
20230830,161900,1793949900,32000,32000,32000,32000,0
20230830,161800,1793949900,32000,32000,32000,32000,0
20230830,161700,1793949900,32000,32000,32000,32000,0
20230830,161600,1793949900,32000,32000,32000,32000,0
20230830,161500,1793949900,32000,32000,32000,32000,0
20230830,161400,1793949900,32000,32000,32000,32000,0
20230830,161300,1793949900,32000,32000,32000,32000,0
20230830,161200,1793949900,32000,32000,32000,32000,0
20230830,161100,1793949900,32000,32000,32000,32000,0
20230830,161000,1793949900,32000,32000,32000,32000,0
20230830,160900,1793949900,32000,32000,32000,32000,0
20230830,160800,1793949900,32000,32000,32000,32000,0
20230830,160700,1793949900,32000,32000,32000,32000,0
20230830,160600,1793949900,32000,32000,32000,32000,0
20230830,160500,1793949900,32000,32000,32000,32000,0
20230830,160400,1793949900,32000,32000,32000,32000,0
20230830,160300,1793949900,32000,32000,32000,32000,0
20230830,160200,1793949900,32000,32000,32000,32000,0
20230830,160100,1793949900,32000,32000,32000,32000,0
20230830,160000,1793949900,32000,32000,32000,32000,0
20230830,155900,1793949900,32000,32000,32000,32000,0
20230830,155800,1793949900,32000,32000,32000,32000,0
20230830,155700,1793949900,32000,32000,32000,32000,0
20230830,155600,1793949900,32000,32000,32000,32000,0
20230830,155500,1793949900,32000,32000,32000,32000,0
20230830,155400,1793949900,32000,32000,32000,32000,0
20230830,155300,1793949900,32000,32000,32000,32000,665
20230830,155200,1793949900,32000,32000,32000,32000,0
20230830,155100,1793949900,32000,32000,32000,32000,0
20230830,155000,1793949900,32000,32000,32000,32000,0
20230830,154900,1793949900,32000,32000,32000,32000,0
20230830,154800,1793949900,32000,32000,32000,32000,0
20230830,154700,1793949900,32000,32000,32000,32000,0
20230830,154600,1793949900,32000,32000,32000,32000,0
20230830,154500,1793949900,32000,32000,32000,32000,0
20230830,154400,1793949900,32000,32000,32000,32000,0
20230830,154300,1793949900,32000,32000,32000,32000,0
20230830,154200,1793949900,32000,32000,32000,32000,0
20230830,154100,1793949900,32000,32000,32000,32000,0
20230830,154000,1793949900,32000,32000,32000,32000,0
20230830,153900,1793949900,32000,32000,32000,32000,0
20230830,153800,1793949900,32000,32000,32000,32000,0
20230830,153700,1793949900,32000,32000,32000,32000,0
20230830,153600,1793949900,32000,32000,32000,32000,0
20230830,153500,1793949900,32000,32000,32000,32000,0
20230830,153400,1793949900,32000,32000,32000,32000,0
20230830,153300,1793949900,32000,32000,32000,32000,0
20230830,153200,1793949900,32000,32000,32000,32000,0
20230830,153100,1793949900,32000,32000,32000,32000,0
20230830,153000,1793949900,32000,32000,32000,32000,665
20230830,152900,1772669900,32000,32000,32000,32000,0
20230830,152800,1772669900,32000,32000,32000,32000,0
20230830,152700,1772669900,32000,32000,32000,32000,0
20230830,152600,1772669900,32000,32000,32000,32000,0
20230830,152500,1772669900,32000,32000,32000,32000,0
20230830,152400,1772669900,32000,32000,32000,32000,0
20230830,152300,1772669900,32000,32000,32000,32000,0
20230830,152200,1772669900,32000,32000,32000,32000,0
20230830,152100,1772669900,32000,32000,32000,32000,0
20230830,152000,1772669900,32000,32000,32000,32000,0
20230830,151900,1772669900,32000,31950,32000,31950,57
20230830,151800,1770846650,32000,32000,32000,32000,134
20230830,151700,1766558650,32000,32000,32000,32000,32
20230830,151600,1765534650,31950,31950,32000,31950,34
20230830,151500,1764447600,31950,31900,31950,31900,32
20230830,151400,1763425300,31900,31900,31900,31900,8
20230830,151300,1763170100,31900,32000,32000,31900,197
20230830,151200,1756868050,32000,32000,32000,32000,388
20230830,151100,1744452050,32000,31950,32000,31950,306
20230830,151000,1734675300,31950,31900,31950,31900,55
20230830,150900,1732919800,31900,31900,31900,31900,99
20230830,150800,1729761700,31950,31950,31950,31950,1
20230830,150700,1729729750,31950,31950,31950,31900,198
20230830,150600,1723404400,31900,31900,31900,31900,11
20230830,150500,1723053500,31900,31900,31900,31900,56
20230830,150400,1721267100,31900,31900,31900,31900,1
20230830,150300,1721235200,31900,31900,31900,31900,11
20230830,150200,1720884300,31900,31900,31900,31900,0
20230830,150100,1720884300,31900,31850,31900,31850,34
20230830,150000,1719799900,31850,31850,31850,31850,6
20230830,145900,1719608800,31850,31900,31900,31850,96
20230830,145800,1716550000,31900,31950,31950,31900,93
20230830,145700,1713579150,31950,32000,32000,31950,101
20230830,145600,1710348850,32000,31850,32050,31850,2113
20230830,145500,1642864450,31850,31850,31850,31850,0
20230830,145400,1642864450,31850,31850,31900,31850,866
20230830,145300,1615257350,31850,31850,31850,31850,25
20230830,145200,1614461100,31800,31850,31850,31800,45
20230830,145100,1613028750,31850,31850,31850,31850,0
20230830,145000,1613028750,31850,31850,31850,31850,310
20230830,144900,1603155250,31800,31800,31800,31800,0
20230830,144800,1603155250,31800,31800,31800,31800,576
20230830,144700,1584838450,31800,31800,31800,31800,25
20230830,144600,1584043450,31800,31800,31800,31800,0
20230830,144500,1584043450,31800,31800,31800,31800,0
20230830,144400,1584043450,31800,31750,31800,31750,2
20230830,144300,1583979900,31800,31750,31800,31750,10
20230830,144200,1583662300,31800,31800,31800,31800,202
20230830,144100,1577238700,31850,31800,31850,31800,91
20230830,144000,1574340400,31850,31850,31850,31850,16
20230830,143900,1573830800,31800,31800,31800,31800,2
20230830,143800,1573767200,31850,31850,31850,31850,15
20230830,143700,1573289450,31850,31850,31850,31850,30
20230830,143600,1572333950,31800,31800,31800,31800,0
20230830,143500,1572333950,31800,31800,31800,31800,3
20230830,143400,1572238550,31800,31800,31800,31800,16
20230830,143300,1571729750,31800,31850,31850,31800,27
20230830,143200,1570870050,31800,31800,31800,31800,2
20230830,143100,1570806450,31800,31800,31800,31800,42
20230830,143000,1569470850,31800,31850,31850,31800,7
20230830,142900,1569248050,31850,31800,31850,31800,40
20230830,142800,1567974700,31850,31850,31850,31800,46
20230830,142700,1566510650,31850,31800,31850,31800,38
20230830,142600,1565300850,31850,31850,31850,31800,44
20230830,142500,1563901000,31850,31850,31850,31850,11
20230830,142400,1563550650,31850,31800,31850,31800,75
20230830,142300,1561162500,31850,31800,31850,31800,152
20230830,142200,1556327550,31850,31850,31850,31850,0
20230830,142100,1556327550,31850,31850,31850,31850,29
20230830,142000,1555403900,31850,31850,31850,31850,21
20230830,141900,1554735050,31850,31800,31850,31800,56
20230830,141800,1552952950,31800,31800,31800,31800,104
20230830,141700,1549645750,31800,31800,31800,31800,50
20230830,141600,1548055750,31800,31850,31850,31800,18
20230830,141500,1547483100,31800,31850,31850,31800,202
20230830,141400,1541049500,31850,31800,31850,31800,30
20230830,141300,1540095000,31800,31800,31800,31800,77
20230830,141200,1537646400,31800,31850,31850,31800,132
20230830,141100,1533448750,31850,31850,31850,31850,31
20230830,141000,1532461400,31850,31850,31850,31850,30
20230830,140900,1531505900,31850,31850,31850,31850,22
20230830,140800,1530805200,31850,31850,31850,31850,12
20230830,140700,1530423000,31800,31850,31850,31800,29
20230830,140600,1529499500,31800,31800,31800,31800,5
20230830,140500,1529340500,31800,31800,31800,31800,435
20230830,140400,1515507500,31800,31800,31800,31800,62
20230830,140300,1513535900,31800,31800,31800,31800,0
20230830,140200,1513535900,31800,31750,31800,31750,43
20230830,140100,1512170150,31800,31800,31800,31800,113
20230830,140000,1508576750,31800,31800,31800,31750,78
20230830,135900,1506097050,31750,31750,31750,31750,5
20230830,135800,1505938300,31750,31750,31800,31750,345
20230830,135700,1494984500,31750,31750,31750,31750,0
20230830,135600,1494984500,31750,31800,31800,31750,416
20230830,135500,1481757300,31800,31850,31850,31800,21
20230830,135400,1481089450,31850,31850,31850,31850,188
20230830,135300,1475101650,31850,31850,31850,31850,11
20230830,135200,1474751300,31850,31850,31850,31850,32
20230830,135100,1473732100,31850,31900,31900,31850,74
20230830,135000,1471374250,31900,31900,31900,31850,107
20230830,134900,1467963350,31850,31850,31850,31850,400
20230830,134800,1455223350,31900,31900,31950,31900,224
20230830,134700,1448076550,31950,31950,31950,31950,17
20230830,134600,1447533400,31950,31950,31950,31950,30
20230830,134500,1446574900,31950,31950,31950,31950,72
20230830,134400,1444274500,31950,31950,31950,31900,708
20230830,134300,1421653950,31900,31850,31900,31850,291
20230830,134200,1412371150,31850,31850,31850,31850,2
20230830,134100,1412307450,31850,31850,31850,31850,61
20230830,134000,1410364600,31850,31850,31850,31850,77
20230830,133900,1407912150,31850,31850,31850,31850,125
20230830,133800,1403930900,31850,31950,31950,31850,551
20230830,133700,1386353250,31900,32000,32000,31900,1030
20230830,133600,1353413950,32000,32000,32000,32000,310
20230830,133500,1343493950,32000,32050,32050,32000,280
20230830,133400,1334525700,32100,31900,32100,31900,5118
20230830,133300,1170757650,31900,31900,31950,31900,78
20230830,133200,1168266000,31900,31700,31950,31700,2677
20230830,133100,1083079800,31700,31700,31700,31700,50
20230830,133000,1081494800,31700,31650,31700,31650,173
20230830,132900,1076013200,31650,31650,31650,31650,222
20230830,132800,1068986900,31650,31650,31650,31650,28
20230830,132700,1068100700,31650,31650,31650,31650,83
20230830,132600,1065473750,31650,31600,31650,31600,7
20230830,132500,1065252300,31600,31650,31650,31600,134
20230830,132400,1061011300,31650,31650,31650,31650,105
20230830,132300,1057688050,31700,31700,31700,31700,0
20230830,132200,1057688050,31700,31800,31800,31700,608
20230830,132100,1038384150,31750,31550,31800,31550,2233
20230830,132000,967774400,31550,31550,31550,31550,41
20230830,131900,966480850,31550,31500,31550,31500,2
20230830,131800,966417800,31550,31550,31550,31550,131
20230830,131700,962284750,31550,31500,31550,31500,29
20230830,131600,961370050,31550,31550,31550,31550,168
20230830,131500,956069650,31550,31550,31550,31550,144
20230830,131400,951526450,31500,31550,31550,31500,127
20230830,131300,947525100,31500,31500,31500,31500,92
20230830,131200,944627100,31500,31500,31500,31500,40
20230830,131100,943367100,31500,31550,31550,31500,84
20230830,131000,940720050,31550,31500,31550,31500,44
20230830,130900,939333400,31500,31500,31500,31500,20
20230830,130800,938703400,31500,31500,31500,31500,0
20230830,130700,938703400,31500,31450,31500,31450,52
20230830,130600,937066750,31450,31450,31450,31450,3
20230830,130500,936972400,31550,31500,31550,31500,14
20230830,130400,936530750,31550,31550,31550,31550,10
20230830,130300,936215250,31550,31550,31550,31550,77
20230830,130200,933785900,31500,31450,31500,31450,62
20230830,130100,931835200,31500,31500,31500,31450,137
20230830,130000,927524950,31500,31500,31500,31500,661
20230830,125900,906703450,31500,31500,31500,31500,82
20230830,125800,904120450,31500,31500,31500,31500,33
20230830,125700,903080950,31500,31550,31550,31500,76
20230830,125600,900686900,31550,31550,31550,31550,0
20230830,125500,900686900,31550,31600,31600,31550,434
20230830,125400,886987400,31600,31650,31650,31600,63
20230830,125300,884996250,31600,31550,31600,31550,744
20230830,125200,861513750,31550,31500,31550,31500,343
20230830,125100,850692700,31550,31550,31550,31500,149
20230830,125000,845993550,31550,31550,31550,31500,129
20230830,124900,841924050,31550,31500,31550,31500,115
20230830,124800,838298400,31500,31500,31550,31500,28
20230830,124700,837415350,31500,31500,31550,31500,121
20230830,124600,833603000,31500,31500,31500,31500,363
20230830,124500,822168500,31500,31400,31500,31400,748
20230830,124400,798621900,31450,31250,31450,31250,2499
20230830,124300,720289250,31300,31250,31300,31250,353
20230830,124200,709257100,31250,31250,31250,31250,0
20230830,124100,709257100,31250,31250,31250,31250,3
20230830,124000,709163350,31250,31250,31250,31250,5
20230830,123900,709007100,31250,31300,31300,31250,7
20230830,123800,708788150,31300,31300,31300,31300,30
20230830,123700,707849150,31250,31250,31250,31250,12
20230830,123600,707474150,31250,31250,31250,31200,26
20230830,123500,706661750,31200,31250,31250,31200,100
20230830,123400,703537050,31200,31200,31200,31200,2
20230830,123300,703474650,31250,31250,31250,31250,0
20230830,123200,703474650,31250,31000,31250,31000,2294
20230830,123100,631989600,30950,30950,30950,30950,0
20230830,123000,631989600,30950,30950,30950,30950,4
20230830,122900,631865800,31000,31000,31000,31000,0
20230830,122800,631865800,31000,31000,31000,31000,29
20230830,122700,630966800,31000,31000,31000,31000,0
20230830,122600,630966800,31000,31000,31000,31000,0
20230830,122500,630966800,31000,31000,31000,31000,0
20230830,122400,630966800,31000,31000,31000,31000,25
20230830,122300,630191800,31000,31000,31000,31000,8
20230830,122200,629943800,31000,31000,31000,31000,0
20230830,122100,629943800,31000,31000,31000,31000,1
20230830,122000,629912800,31000,31000,31000,31000,59
20230830,121900,628083800,31000,31000,31000,31000,5
20230830,121800,627928800,31000,31000,31000,31000,0
20230830,121700,627928800,31000,31000,31000,31000,24
20230830,121600,627184800,31000,31000,31000,31000,0
20230830,121500,627184800,31000,31000,31000,31000,20
20230830,121400,626564800,31000,30950,31000,30950,56
20230830,121300,624830000,30950,30950,30950,30950,1
20230830,121200,624799050,30950,30950,30950,30950,10
20230830,121100,624489550,30950,30950,30950,30950,0
20230830,121000,624489550,30950,30950,30950,30950,307
20230830,120900,614987900,30950,30950,30950,30950,50
20230830,120800,613440400,30950,30950,30950,30950,0
20230830,120700,613440400,30950,31000,31000,30950,12
20230830,120600,613068450,31000,31000,31000,31000,284
20230830,120500,604264450,31000,31000,31000,31000,49
20230830,120400,602745450,31000,31000,31000,31000,13
20230830,120300,602342450,31050,31000,31050,31000,13
20230830,120200,601938900,31050,31050,31050,31050,4
20230830,120100,601814700,31050,31050,31050,31050,0
20230830,120000,601814700,31050,31000,31050,31000,313
20230830,115900,592099550,31000,31000,31000,31000,17
20230830,115800,591572550,31000,31000,31000,31000,0
20230830,115700,591572550,31000,31000,31000,31000,1
20230830,115600,591541550,31000,31000,31000,31000,13
20230830,115500,591138550,31000,31000,31000,31000,50
20230830,115400,589588550,31050,31050,31050,31050,11
20230830,115300,589247000,31050,31050,31050,31050,11
20230830,115200,588905450,31050,31050,31050,31050,11
20230830,115100,588563900,31050,31050,31050,31050,11
20230830,115000,588222350,31050,31050,31050,31050,0
20230830,114900,588222350,31050,31050,31050,31050,21
20230830,114800,587570300,31050,31050,31050,31050,24
20230830,114700,586825100,31050,31050,31050,31050,12
20230830,114600,586452500,31050,31050,31050,31050,32
20230830,114500,585458900,31050,31050,31050,31050,12
20230830,114400,585086300,31000,31000,31000,31000,0
20230830,114300,585086300,31000,31000,31000,31000,1
20230830,114200,585055300,31000,31000,31000,31000,15
20230830,114100,584590300,31000,31000,31000,31000,99
20230830,114000,581521300,31000,31000,31000,31000,0
20230830,113900,581521300,31000,31000,31000,31000,0
20230830,113800,581521300,31000,31000,31000,31000,1
20230830,113700,581490300,31050,31050,31050,31050,0
20230830,113600,581490300,31050,31050,31050,31050,0
20230830,113500,581490300,31050,31050,31050,31050,7
20230830,113400,581272950,31050,30950,31050,30950,34
20230830,113300,580217450,30950,31000,31000,30950,980
20230830,113200,549865400,31050,31050,31050,31050,66
20230830,113100,547816100,31100,31050,31100,31050,4
20230830,113000,547691750,31050,31050,31050,31050,0
20230830,112900,547691750,31050,31050,31050,31050,0
20230830,112800,547691750,31050,31050,31050,31050,50
20230830,112700,546139250,31050,31050,31050,31050,0
20230830,112600,546139250,31050,31050,31050,31050,17
20230830,112500,545611400,31050,31050,31050,31050,0
20230830,112400,545611400,31050,31050,31050,31050,8
20230830,112300,545363000,31050,31050,31050,31050,4
20230830,112200,545238800,31050,31050,31050,31050,0
20230830,112100,545238800,31050,31100,31100,31050,8
20230830,112000,544990250,31100,31100,31100,31100,148
20230830,111900,540387450,31100,31100,31100,31100,0
20230830,111800,540387450,31100,31100,31100,31100,5
20230830,111700,540231950,31100,31100,31100,31100,0
20230830,111600,540231950,31100,31100,31100,31100,224
20230830,111500,533265550,31000,31000,31000,31000,0
20230830,111400,533265550,31000,31000,31000,31000,0
20230830,111300,533265550,31000,31000,31000,31000,0
20230830,111200,533265550,31000,31050,31050,31000,341
20230830,111100,522677650,31000,31000,31000,31000,1
20230830,111000,522646650,31000,31000,31000,31000,0
20230830,110900,522646650,31000,31000,31000,31000,2
20230830,110800,522584650,31000,31000,31000,31000,38
20230830,110700,521406650,31050,31050,31050,31050,0
20230830,110600,521406650,31050,31050,31050,31050,0
20230830,110500,521406650,31050,31050,31050,31050,7
20230830,110400,521189300,31050,31050,31050,31050,0
20230830,110300,521189300,31050,31050,31050,31050,0
20230830,110200,521189300,31050,31050,31050,31050,0
20230830,110100,521189300,31050,31050,31050,31050,0
20230830,110000,521189300,31050,31050,31050,31050,10
20230830,105900,520878800,31050,31050,31050,31050,48
20230830,105800,519388400,31050,31050,31050,31050,0
20230830,105700,519388400,31050,31050,31050,31050,0
20230830,105600,519388400,31050,31050,31050,31050,2
20230830,105500,519326300,31050,31050,31050,31050,1
20230830,105400,519295250,31050,31050,31050,31050,153
20230830,105300,514544600,31050,31050,31050,31050,0
20230830,105200,514544600,31050,31100,31100,31050,60
20230830,105100,512681300,31050,31100,31100,31050,130
20230830,105000,508643800,31100,31100,31100,31100,9
20230830,104900,508363900,31100,31100,31100,31100,1
20230830,104800,508332800,31100,31100,31100,31100,0
20230830,104700,508332800,31100,31100,31100,31100,10
20230830,104600,508021800,31100,31100,31100,31100,47
20230830,104500,506560100,31100,31100,31100,31100,0
20230830,104400,506560100,31100,31100,31100,31100,128
20230830,104300,502579300,31050,31050,31050,31050,10
20230830,104200,502268800,31050,31050,31050,31050,6
20230830,104100,502082500,31100,31100,31100,31100,12
20230830,104000,501709300,31100,31100,31100,31100,2
20230830,103900,501647100,31100,31100,31100,31100,0
20230830,103800,501647100,31100,31050,31100,31050,3
20230830,103700,501553900,31050,31050,31050,31050,7
20230830,103600,501336550,31050,31050,31050,31050,0
20230830,103500,501336550,31050,31050,31050,31050,0
20230830,103400,501336550,31050,31050,31050,31050,105
20230830,103300,498076300,31050,31050,31050,31050,234
20230830,103200,490810600,31100,31150,31150,31100,227
20230830,103100,483750850,31150,31150,31150,31150,187
20230830,103000,477925800,31150,31200,31200,31150,325
20230830,102900,467792100,31200,31200,31200,31200,88
20230830,102800,465046500,31200,31200,31200,31200,12
20230830,102700,464672100,31200,31200,31200,31200,10
20230830,102600,464360100,31200,31200,31200,31200,72
20230830,102500,462113700,31200,31200,31200,31200,31
20230830,102400,461146500,31200,31200,31200,31200,194
20230830,102300,455093700,31200,31200,31200,31200,140
20230830,102200,450725700,31250,31250,31250,31250,21
20230830,102100,450069450,31250,31200,31250,31200,35
20230830,102000,448977400,31200,31200,31200,31200,7
20230830,101900,448759000,31200,31200,31200,31200,0
20230830,101800,448759000,31200,31200,31200,31200,16
20230830,101700,448259800,31200,31200,31200,31200,0
20230830,101600,448259800,31200,31150,31200,31150,314
20230830,101500,438468000,31150,31150,31150,31150,225
20230830,101400,431459250,31100,31150,31150,31050,3
20230830,101300,431365950,31150,31200,31200,31100,468
20230830,101200,416808100,31100,31100,31200,31100,700
20230830,101100,395000700,31150,31150,31150,31150,1
20230830,101000,394969550,31150,31150,31150,31100,120
20230830,100900,391231700,31200,31200,31200,31200,2
20230830,100800,391169300,31200,31100,31200,31100,508
20230830,100700,375343550,31100,31150,31150,31100,221
20230830,100600,368460100,31150,31100,31150,31100,13
20230830,100500,368055750,31100,31100,31100,31100,80
20230830,100400,365567750,31150,31150,31150,31150,4
20230830,100300,365443150,31100,31100,31100,31100,209
20230830,100200,358943250,31100,31050,31100,31050,28
20230830,100100,358072700,31050,31100,31100,31050,62
20230830,100000,356147000,31100,31100,31100,31100,188
20230830,095900,350300200,31050,31050,31050,31050,60
20230830,095800,348437200,31100,31050,31100,31050,92
20230830,095700,345580100,31100,31100,31100,31100,20
20230830,095600,344958100,31100,31100,31100,31100,0
20230830,095500,344958100,31100,31050,31100,31050,191
20230830,095400,339024300,31050,31050,31050,31050,104
20230830,095300,335795100,31100,31100,31100,31100,18
20230830,095200,335235300,31100,31100,31100,31100,1
20230830,095100,335204200,31100,31100,31100,31100,2
20230830,095000,335142000,31100,31050,31100,31050,113
20230830,094900,331628350,31050,31100,31100,31050,217
20230830,094800,324880500,31100,31100,31150,31100,145
20230830,094700,320370750,31100,31050,31100,31050,174
20230830,094600,314959750,31000,30950,31000,30950,499
20230830,094500,299505400,30950,30950,30950,30950,303
20230830,094400,290127550,30950,30950,30950,30950,1
20230830,094300,290096600,30950,31000,31000,30950,25
20230830,094200,289322250,31000,31050,31050,31000,4
20230830,094100,289198150,31050,31050,31050,31050,1
20230830,094000,289167100,31100,31100,31100,31100,95
20230830,093900,286212600,31100,30900,31100,30900,340
20230830,093800,275673400,30900,30800,30900,30800,583
20230830,093700,257688700,30800,30800,30800,30800,53
20230830,093600,256056300,30800,30800,30800,30800,26
20230830,093500,255255500,30700,30700,30700,30700,246
20230830,093400,247703300,30700,30700,30700,30700,187
20230830,093300,241962400,30750,30750,30750,30750,30
20230830,093200,241039900,30750,30750,30750,30750,0
20230830,093100,241039900,30750,30650,30750,30650,35
20230830,093000,239966950,30650,30650,30650,30650,0
20230830,092900,239966950,30650,30650,30650,30650,0
20230830,092800,239966950,30650,30650,30650,30650,47
20230830,092700,238526400,30650,30700,30700,30650,493
20230830,092600,223392300,30750,30750,30750,30750,33
20230830,092500,222377550,30750,30750,30750,30750,105
20230830,092400,219148800,30750,30750,30750,30750,0
20230830,092300,219148800,30750,30750,30750,30750,1
20230830,092200,219118050,30800,30800,30800,30800,15
20230830,092100,218656050,30800,30750,30800,30750,680
20230830,092000,197744450,30750,30750,30750,30750,947
20230830,091900,168624200,30800,30900,30900,30800,632
20230830,091800,149147900,30850,30850,30850,30850,21
20230830,091700,148500050,30850,30900,30900,30850,490
20230830,091600,133364050,30900,30950,30950,30900,64
20230830,091500,131385700,30900,31000,31000,30900,714
20230830,091400,109267350,31050,31050,31050,31050,522
20230830,091300,93059250,31000,31050,31050,31000,657
20230830,091200,72659800,31100,31100,31100,31100,66
20230830,091100,70607200,31050,31050,31050,31050,115
20230830,091000,67036450,31100,30900,31100,30900,408
20230830,090900,54387450,30850,30950,30950,30850,271
20230830,090800,46001200,30950,31050,31100,30950,470
20230830,090700,31415850,31050,30900,31050,30900,414
20230830,090600,18583300,30800,30800,30800,30800,0
20230830,090500,18583300,30800,30850,30850,30800,132
20230830,090400,14517000,30800,30750,30800,30750,62
20230830,090300,12607500,30750,30750,30750,30750,0
20230830,090200,12607500,30750,30750,30750,30750,95
20230830,090100,9686250,30750,30750,30750,30750,163
20230830,090000,4674000,30750,30750,30750,30750,152