KissMeData/099320/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194800,820132600,30900,30900,30900,30900,354
20230908,194700,820132600,30900,30900,30900,30900,0
20230908,194600,820132600,30900,30900,30900,30900,0
20230908,194500,820132600,30900,30900,30900,30900,0
20230908,194400,820132600,30900,30900,30900,30900,0
20230908,194300,820132600,30900,30900,30900,30900,0
20230908,194200,820132600,30900,30900,30900,30900,0
20230908,194100,820132600,30900,30900,30900,30900,0
20230908,194000,820132600,30900,30900,30900,30900,0
20230908,193900,820132600,30900,30900,30900,30900,0
20230908,193800,820132600,30900,30900,30900,30900,0
20230908,193700,820132600,30900,30900,30900,30900,0
20230908,193600,820132600,30900,30900,30900,30900,0
20230908,193500,820132600,30900,30900,30900,30900,0
20230908,193400,820132600,30900,30900,30900,30900,0
20230908,193300,820132600,30900,30900,30900,30900,0
20230908,193200,820132600,30900,30900,30900,30900,0
20230908,193100,820132600,30900,30900,30900,30900,0
20230908,193000,820132600,30900,30900,30900,30900,0
20230908,192900,820132600,30900,30900,30900,30900,0
20230908,192800,820132600,30900,30900,30900,30900,0
20230908,192700,820132600,30900,30900,30900,30900,0
20230908,192600,820132600,30900,30900,30900,30900,0
20230908,192500,820132600,30900,30900,30900,30900,0
20230908,192400,820132600,30900,30900,30900,30900,0
20230908,192300,820132600,30900,30900,30900,30900,0
20230908,192200,820132600,30900,30900,30900,30900,0
20230908,192100,820132600,30900,30900,30900,30900,0
20230908,192000,820132600,30900,30900,30900,30900,0
20230908,191900,820132600,30900,30900,30900,30900,0
20230908,191800,820132600,30900,30900,30900,30900,354
20230908,191700,820132600,30900,30900,30900,30900,0
20230908,191600,820132600,30900,30900,30900,30900,0
20230908,191500,820132600,30900,30900,30900,30900,0
20230908,191400,820132600,30900,30900,30900,30900,0
20230908,191300,820132600,30900,30900,30900,30900,0
20230908,191200,820132600,30900,30900,30900,30900,0
20230908,191100,820132600,30900,30900,30900,30900,0
20230908,191000,820132600,30900,30900,30900,30900,0
20230908,190900,820132600,30900,30900,30900,30900,0
20230908,190800,820132600,30900,30900,30900,30900,0
20230908,190700,820132600,30900,30900,30900,30900,0
20230908,190600,820132600,30900,30900,30900,30900,0
20230908,190500,820132600,30900,30900,30900,30900,0
20230908,190400,820132600,30900,30900,30900,30900,0
20230908,190300,820132600,30900,30900,30900,30900,0
20230908,190200,820132600,30900,30900,30900,30900,0
20230908,190100,820132600,30900,30900,30900,30900,0
20230908,190000,820132600,30900,30900,30900,30900,0
20230908,185900,820132600,30900,30900,30900,30900,0
20230908,185800,820132600,30900,30900,30900,30900,0
20230908,185700,820132600,30900,30900,30900,30900,0
20230908,185600,820132600,30900,30900,30900,30900,0
20230908,185500,820132600,30900,30900,30900,30900,0
20230908,185400,820132600,30900,30900,30900,30900,0
20230908,185300,820132600,30900,30900,30900,30900,0
20230908,185200,820132600,30900,30900,30900,30900,0
20230908,185100,820132600,30900,30900,30900,30900,0
20230908,185000,820132600,30900,30900,30900,30900,0
20230908,184900,820132600,30900,30900,30900,30900,0
20230908,184800,820132600,30900,30900,30900,30900,354
20230908,184700,820132600,30900,30900,30900,30900,0
20230908,184600,820132600,30900,30900,30900,30900,0
20230908,184500,820132600,30900,30900,30900,30900,0
20230908,184400,820132600,30900,30900,30900,30900,0
20230908,184300,820132600,30900,30900,30900,30900,0
20230908,184200,820132600,30900,30900,30900,30900,0
20230908,184100,820132600,30900,30900,30900,30900,0
20230908,184000,820132600,30900,30900,30900,30900,0
20230908,183900,820132600,30900,30900,30900,30900,0
20230908,183800,820132600,30900,30900,30900,30900,0
20230908,183700,820132600,30900,30900,30900,30900,0
20230908,183600,820132600,30900,30900,30900,30900,0
20230908,183500,820132600,30900,30900,30900,30900,0
20230908,183400,820132600,30900,30900,30900,30900,0
20230908,183300,820132600,30900,30900,30900,30900,0
20230908,183200,820132600,30900,30900,30900,30900,0
20230908,183100,820132600,30900,30900,30900,30900,0
20230908,183000,820132600,30900,30900,30900,30900,0
20230908,182900,820132600,30900,30900,30900,30900,0
20230908,182800,820132600,30900,30900,30900,30900,0
20230908,182700,820132600,30900,30900,30900,30900,0
20230908,182600,820132600,30900,30900,30900,30900,0
20230908,182500,820132600,30900,30900,30900,30900,0
20230908,182400,820132600,30900,30900,30900,30900,0
20230908,182300,820132600,30900,30900,30900,30900,0
20230908,182200,820132600,30900,30900,30900,30900,0
20230908,182100,820132600,30900,30900,30900,30900,0
20230908,182000,820132600,30900,30900,30900,30900,0
20230908,181900,820132600,30900,30900,30900,30900,0
20230908,181800,820132600,30900,30900,30900,30900,354
20230908,181700,820132600,30900,30900,30900,30900,0
20230908,181600,820132600,30900,30900,30900,30900,0
20230908,181500,820132600,30900,30900,30900,30900,0
20230908,181400,820132600,30900,30900,30900,30900,0
20230908,181300,820132600,30900,30900,30900,30900,0
20230908,181200,820132600,30900,30900,30900,30900,0
20230908,181100,820132600,30900,30900,30900,30900,0
20230908,181000,820132600,30900,30900,30900,30900,0
20230908,180900,820132600,30900,30900,30900,30900,0
20230908,180800,820132600,30900,30900,30900,30900,0
20230908,180700,820132600,30900,30900,30900,30900,0
20230908,180600,820132600,30900,30900,30900,30900,0
20230908,180500,820132600,30900,30900,30900,30900,0
20230908,180400,820132600,30900,30900,30900,30900,0
20230908,180300,820132600,30900,30900,30900,30900,0
20230908,180200,820132600,30900,30900,30900,30900,0
20230908,180100,820132600,30900,30900,30900,30900,0
20230908,180000,820132600,30900,30900,30900,30900,0
20230908,175900,820132600,30900,30900,30900,30900,0
20230908,175800,820132600,30900,30900,30900,30900,0
20230908,175700,820132600,30900,30900,30900,30900,0
20230908,175600,820132600,30900,30900,30900,30900,0
20230908,175500,820132600,30900,30900,30900,30900,0
20230908,175400,820132600,30900,30900,30900,30900,0
20230908,175300,820132600,30900,30900,30900,30900,0
20230908,175200,820132600,30900,30900,30900,30900,0
20230908,175100,820132600,30900,30900,30900,30900,0
20230908,175000,820132600,30900,30900,30900,30900,0
20230908,174900,820132600,30900,30900,30900,30900,0
20230908,174800,820132600,30900,30900,30900,30900,354
20230908,174700,820132600,30900,30900,30900,30900,0
20230908,174600,820132600,30900,30900,30900,30900,0
20230908,174500,820132600,30900,30900,30900,30900,0
20230908,174400,820132600,30900,30900,30900,30900,0
20230908,174300,820132600,30900,30900,30900,30900,0
20230908,174200,820132600,30900,30900,30900,30900,0
20230908,174100,820132600,30900,30900,30900,30900,0
20230908,174000,820132600,30900,30900,30900,30900,0
20230908,173900,820132600,30900,30900,30900,30900,0
20230908,173800,820132600,30900,30900,30900,30900,0
20230908,173700,820132600,30900,30900,30900,30900,0
20230908,173600,820132600,30900,30900,30900,30900,0
20230908,173500,820132600,30900,30900,30900,30900,0
20230908,173400,820132600,30900,30900,30900,30900,0
20230908,173300,820132600,30900,30900,30900,30900,0
20230908,173200,820132600,30900,30900,30900,30900,0
20230908,173100,820132600,30900,30900,30900,30900,0
20230908,173000,820132600,30900,30900,30900,30900,0
20230908,172900,820132600,30900,30900,30900,30900,0
20230908,172800,820132600,30900,30900,30900,30900,0
20230908,172700,820132600,30900,30900,30900,30900,0
20230908,172600,820132600,30900,30900,30900,30900,0
20230908,172500,820132600,30900,30900,30900,30900,0
20230908,172400,820132600,30900,30900,30900,30900,0
20230908,172300,820132600,30900,30900,30900,30900,0
20230908,172200,820132600,30900,30900,30900,30900,0
20230908,172100,820132600,30900,30900,30900,30900,0
20230908,172000,820132600,30900,30900,30900,30900,0
20230908,171900,820132600,30900,30900,30900,30900,0
20230908,171800,820132600,30900,30900,30900,30900,354
20230908,171700,820132600,30900,30900,30900,30900,0
20230908,171600,820132600,30900,30900,30900,30900,0
20230908,171500,820132600,30900,30900,30900,30900,0
20230908,171400,820132600,30900,30900,30900,30900,0
20230908,171300,820132600,30900,30900,30900,30900,0
20230908,171200,820132600,30900,30900,30900,30900,0
20230908,171100,820132600,30900,30900,30900,30900,0
20230908,171000,820132600,30900,30900,30900,30900,0
20230908,170900,820132600,30900,30900,30900,30900,0
20230908,170800,820132600,30900,30900,30900,30900,0
20230908,170700,820132600,30900,30900,30900,30900,0
20230908,170600,820132600,30900,30900,30900,30900,0
20230908,170500,820132600,30900,30900,30900,30900,0
20230908,170400,820132600,30900,30900,30900,30900,0
20230908,170300,820132600,30900,30900,30900,30900,0
20230908,170200,820132600,30900,30900,30900,30900,0
20230908,170100,820132600,30900,30900,30900,30900,0
20230908,170000,820132600,30900,30900,30900,30900,0
20230908,165900,820132600,30900,30900,30900,30900,0
20230908,165800,820132600,30900,30900,30900,30900,0
20230908,165700,820132600,30900,30900,30900,30900,0
20230908,165600,820132600,30900,30900,30900,30900,0
20230908,165500,820132600,30900,30900,30900,30900,0
20230908,165400,820132600,30900,30900,30900,30900,0
20230908,165300,820132600,30900,30900,30900,30900,0
20230908,165200,820132600,30900,30900,30900,30900,0
20230908,165100,820132600,30900,30900,30900,30900,0
20230908,165000,820132600,30900,30900,30900,30900,0
20230908,164900,820132600,30900,30900,30900,30900,0
20230908,164800,820132600,30900,30900,30900,30900,354
20230908,164700,820132600,30900,30900,30900,30900,0
20230908,164600,820132600,30900,30900,30900,30900,0
20230908,164500,820132600,30900,30900,30900,30900,0
20230908,164400,820132600,30900,30900,30900,30900,0
20230908,164300,820132600,30900,30900,30900,30900,0
20230908,164200,820132600,30900,30900,30900,30900,0
20230908,164100,820132600,30900,30900,30900,30900,0
20230908,164000,820132600,30900,30900,30900,30900,0
20230908,163900,820132600,30900,30900,30900,30900,0
20230908,163800,820132600,30900,30900,30900,30900,0
20230908,163700,820132600,30900,30900,30900,30900,0
20230908,163600,820132600,30900,30900,30900,30900,0
20230908,163500,820132600,30900,30900,30900,30900,0
20230908,163400,820132600,30900,30900,30900,30900,0
20230908,163300,820132600,30900,30900,30900,30900,0
20230908,163200,820132600,30900,30900,30900,30900,0
20230908,163100,820132600,30900,30900,30900,30900,0
20230908,163000,820132600,30900,30900,30900,30900,0
20230908,162900,820132600,30900,30900,30900,30900,0
20230908,162800,820132600,30900,30900,30900,30900,0
20230908,162700,820132600,30900,30900,30900,30900,0
20230908,162600,820132600,30900,30900,30900,30900,0
20230908,162500,820132600,30900,30900,30900,30900,0
20230908,162400,820132600,30900,30900,30900,30900,0
20230908,162300,820132600,30900,30900,30900,30900,0
20230908,162200,820132600,30900,30900,30900,30900,0
20230908,162100,820132600,30900,30900,30900,30900,0
20230908,162000,820132600,30900,30900,30900,30900,0
20230908,161900,820132600,30900,30900,30900,30900,0
20230908,161800,820132600,30900,30900,30900,30900,354
20230908,161700,820132600,30900,30900,30900,30900,0
20230908,161600,820132600,30900,30900,30900,30900,0
20230908,161500,820132600,30900,30900,30900,30900,0
20230908,161400,820132600,30900,30900,30900,30900,0
20230908,161300,820132600,30900,30900,30900,30900,0
20230908,161200,820132600,30900,30900,30900,30900,0
20230908,161100,820132600,30900,30900,30900,30900,0
20230908,161000,820132600,30900,30900,30900,30900,0
20230908,160900,820132600,30900,30900,30900,30900,0
20230908,160800,820132600,30900,30900,30900,30900,0
20230908,160700,820132600,30900,30900,30900,30900,0
20230908,160600,820132600,30900,30900,30900,30900,0
20230908,160500,820132600,30900,30900,30900,30900,0
20230908,160400,820132600,30900,30900,30900,30900,0
20230908,160300,820132600,30900,30900,30900,30900,0
20230908,160200,820132600,30900,30900,30900,30900,0
20230908,160100,820132600,30900,30900,30900,30900,0
20230908,160000,820132600,30900,30900,30900,30900,0
20230908,155900,820132600,30900,30900,30900,30900,0
20230908,155800,820132600,30900,30900,30900,30900,0
20230908,155700,820132600,30900,30900,30900,30900,0
20230908,155600,820132600,30900,30900,30900,30900,0
20230908,155500,820132600,30900,30900,30900,30900,0
20230908,155400,820132600,30900,30900,30900,30900,0
20230908,155300,820132600,30900,30900,30900,30900,0
20230908,155200,820132600,30900,30900,30900,30900,0
20230908,155100,820132600,30900,30900,30900,30900,0
20230908,155000,820132600,30900,30900,30900,30900,0
20230908,154900,820132600,30900,30900,30900,30900,0
20230908,154800,820132600,30900,30900,30900,30900,354
20230908,154700,820132600,30900,30900,30900,30900,0
20230908,154600,820132600,30900,30900,30900,30900,0
20230908,154500,820132600,30900,30900,30900,30900,0
20230908,154400,820132600,30900,30900,30900,30900,0
20230908,154300,820132600,30900,30900,30900,30900,0
20230908,154200,820132600,30900,30900,30900,30900,0
20230908,154100,820132600,30900,30900,30900,30900,0
20230908,154000,820132600,30900,30900,30900,30900,0
20230908,153900,820132600,30900,30900,30900,30900,0
20230908,153800,820132600,30900,30900,30900,30900,0
20230908,153700,820132600,30900,30900,30900,30900,0
20230908,153600,820132600,30900,30900,30900,30900,0
20230908,153500,820132600,30900,30900,30900,30900,0
20230908,153400,820132600,30900,30900,30900,30900,0
20230908,153300,820132600,30900,30900,30900,30900,0
20230908,153200,820132600,30900,30900,30900,30900,0
20230908,153100,820132600,30900,30900,30900,30900,0
20230908,153000,820132600,30900,30900,30900,30900,354
20230908,152900,809194000,30800,30800,30800,30800,0
20230908,152800,809194000,30800,30800,30800,30800,0
20230908,152700,809194000,30800,30800,30800,30800,0
20230908,152600,809194000,30800,30800,30800,30800,0
20230908,152500,809194000,30800,30800,30800,30800,0
20230908,152400,809194000,30800,30800,30800,30800,0
20230908,152300,809194000,30800,30800,30800,30800,0
20230908,152200,809194000,30800,30800,30800,30800,0
20230908,152100,809194000,30800,30800,30800,30800,0
20230908,152000,809194000,30800,30800,30800,30800,0
20230908,151900,809194000,30800,30800,30800,30800,48
20230908,151800,807715600,30750,30700,30750,30700,157
20230908,151700,802887900,30700,30700,30700,30700,11
20230908,151600,802550200,30700,30750,30750,30700,10
20230908,151500,802242750,30700,30700,30700,30700,5
20230908,151400,802089250,30700,30700,30700,30700,0
20230908,151300,802089250,30700,30700,30700,30700,0
20230908,151200,802089250,30700,30700,30700,30700,0
20230908,151100,802089250,30700,30650,30700,30650,339
20230908,151000,791692000,30600,30650,30650,30600,251
20230908,150900,784006400,30750,30750,30750,30750,37
20230908,150800,782868650,30750,30750,30750,30750,0
20230908,150700,782868650,30750,30750,30750,30750,0
20230908,150600,782868650,30750,30650,30750,30650,182
20230908,150500,777276350,30650,30650,30650,30650,129
20230908,150400,773322500,30650,30700,30700,30650,250
20230908,150300,765654900,30700,30700,30700,30700,2
20230908,150200,765593500,30800,30800,30800,30800,0
20230908,150100,765593500,30800,30800,30800,30800,0
20230908,150000,765593500,30800,30800,30800,30800,30
20230908,145900,764669500,30700,30700,30700,30700,0
20230908,145800,764669500,30700,30700,30700,30700,0
20230908,145700,764669500,30700,30700,30700,30700,0
20230908,145600,764669500,30700,30700,30700,30700,44
20230908,145500,763318700,30650,30650,30650,30650,1
20230908,145400,763288050,30600,30600,30600,30600,0
20230908,145300,763288050,30600,30700,30700,30600,1767
20230908,145200,709178400,30650,30750,30750,30650,743
20230908,145100,686359450,30750,30750,30750,30750,0
20230908,145000,686359450,30750,30750,30750,30750,0
20230908,144900,686359450,30750,30750,30750,30750,1
20230908,144800,686328700,30750,30750,30750,30750,2
20230908,144700,686267200,30750,30750,30750,30750,0
20230908,144600,686267200,30750,30750,30750,30750,0
20230908,144500,686267200,30750,30750,30750,30750,0
20230908,144400,686267200,30750,30750,30750,30750,0
20230908,144300,686267200,30750,30800,30800,30750,24
20230908,144200,685528350,30800,30800,30800,30800,0
20230908,144100,685528350,30800,30800,30800,30800,0
20230908,144000,685528350,30800,30800,30800,30800,108
20230908,143900,682201950,30800,30800,30800,30800,0
20230908,143800,682201950,30800,30800,30800,30800,0
20230908,143700,682201950,30800,30800,30800,30800,0
20230908,143600,682201950,30800,30800,30800,30800,0
20230908,143500,682201950,30800,30800,30800,30800,151
20230908,143400,677551150,30750,30750,30750,30750,137
20230908,143300,673338400,30750,30650,30750,30650,152
20230908,143200,668664500,30700,30700,30700,30700,0
20230908,143100,668664500,30700,30650,30700,30650,101
20230908,143000,665568800,30700,30700,30700,30700,0
20230908,142900,665568800,30700,30700,30700,30700,46
20230908,142800,664156600,30700,30700,30700,30700,0
20230908,142700,664156600,30700,30700,30700,30700,1
20230908,142600,664125900,30750,30750,30750,30750,0
20230908,142500,664125900,30750,30750,30750,30750,0
20230908,142400,664125900,30750,30750,30750,30750,1
20230908,142300,664095150,30750,30750,30750,30750,21
20230908,142200,663449400,30700,30700,30700,30700,5
20230908,142100,663295900,30700,30700,30700,30700,8
20230908,142000,663050300,30700,30700,30700,30700,43
20230908,141900,661730200,30700,30700,30700,30700,0
20230908,141800,661730200,30700,30700,30700,30700,100
20230908,141700,658660200,30700,30700,30700,30700,1
20230908,141600,658629500,30750,30750,30750,30750,2
20230908,141500,658568000,30750,30750,30750,30750,0
20230908,141400,658568000,30750,30750,30750,30750,0
20230908,141300,658568000,30750,30750,30750,30750,0
20230908,141200,658568000,30750,30750,30750,30750,2
20230908,141100,658506500,30750,30750,30750,30750,177
20230908,141000,653063750,30700,30700,30700,30700,0
20230908,140900,653063750,30700,30700,30700,30700,0
20230908,140800,653063750,30700,30700,30700,30700,0
20230908,140700,653063750,30700,30700,30700,30700,100
20230908,140600,649993750,30800,30800,30800,30800,0
20230908,140500,649993750,30800,30800,30800,30800,0
20230908,140400,649993750,30800,30800,30800,30800,0
20230908,140300,649993750,30800,30700,30800,30700,11
20230908,140200,649655050,30700,30700,30700,30700,1
20230908,140100,649624350,30800,30800,30800,30800,0
20230908,140000,649624350,30800,30800,30800,30800,0
20230908,135900,649624350,30800,30800,30800,30800,30
20230908,135800,648700350,30800,30800,30800,30800,0
20230908,135700,648700350,30800,30800,30800,30800,0
20230908,135600,648700350,30800,30800,30800,30800,21
20230908,135500,648053550,30800,30800,30800,30800,4
20230908,135400,647930350,30800,30800,30800,30800,0
20230908,135300,647930350,30800,30800,30800,30800,10
20230908,135200,647622350,30700,30700,30700,30700,0
20230908,135100,647622350,30700,30700,30700,30700,4
20230908,135000,647499550,30700,30700,30700,30700,0
20230908,134900,647499550,30700,30700,30700,30700,365
20230908,134800,636294050,30750,30750,30750,30750,33
20230908,134700,635279300,30750,30800,30800,30750,1001
20230908,134600,604471200,30850,30850,30850,30850,0
20230908,134500,604471200,30850,30850,30850,30850,0
20230908,134400,604471200,30850,30850,30850,30850,0
20230908,134300,604471200,30850,30850,30850,30850,0
20230908,134200,604471200,30850,30850,30850,30850,1
20230908,134100,604440350,30850,30850,30850,30850,0
20230908,134000,604440350,30850,30850,30850,30850,48
20230908,133900,602959550,30800,30800,30800,30800,0
20230908,133800,602959550,30800,30800,30800,30800,0
20230908,133700,602959550,30800,30800,30800,30800,80
20230908,133600,600495550,30800,30800,30800,30800,0
20230908,133500,600495550,30800,30800,30800,30800,0
20230908,133400,600495550,30800,30800,30800,30800,74
20230908,133300,598216350,30800,30800,30800,30800,0
20230908,133200,598216350,30800,30800,30800,30800,2
20230908,133100,598154750,30850,30850,30850,30850,0
20230908,133000,598154750,30850,30850,30850,30850,35
20230908,132900,597075000,30850,30850,30850,30850,10
20230908,132800,596766500,30850,30850,30850,30850,82
20230908,132700,594236800,30850,30850,30850,30850,0
20230908,132600,594236800,30850,30850,30850,30850,0
20230908,132500,594236800,30850,30900,30900,30850,4
20230908,132400,594113350,30900,30900,30900,30900,3
20230908,132300,594020650,30900,30900,30900,30900,32
20230908,132200,593031850,30900,30900,30900,30900,0
20230908,132100,593031850,30900,30900,30900,30900,0
20230908,132000,593031850,30900,30900,30900,30900,0
20230908,131900,593031850,30900,30900,30900,30900,0
20230908,131800,593031850,30900,30850,30900,30850,7
20230908,131700,592815850,30850,30850,30850,30850,2
20230908,131600,592754150,30900,30900,30900,30900,0
20230908,131500,592754150,30900,30900,30900,30900,2
20230908,131400,592692350,30900,30900,30900,30900,1
20230908,131300,592661450,30850,30850,30850,30850,0
20230908,131200,592661450,30850,30850,30850,30850,1
20230908,131100,592630600,30850,30850,30850,30850,0
20230908,131000,592630600,30850,30850,30850,30850,0
20230908,130900,592630600,30850,30850,30850,30850,0
20230908,130800,592630600,30850,30850,30850,30850,0
20230908,130700,592630600,30850,30850,30850,30850,43
20230908,130600,591304050,30850,30850,30850,30850,0
20230908,130500,591304050,30850,30850,30850,30850,0
20230908,130400,591304050,30850,30850,30850,30850,0
20230908,130300,591304050,30850,30850,30850,30850,62
20230908,130200,589391350,30850,30850,30850,30850,137
20230908,130100,585164900,30850,30850,30850,30850,121
20230908,130000,581432050,30900,30900,30900,30900,0
20230908,125900,581432050,30900,30900,30900,30900,0
20230908,125800,581432050,30900,30900,30900,30900,20
20230908,125700,580814050,30850,30850,30850,30850,0
20230908,125600,580814050,30850,30850,30850,30850,0
20230908,125500,580814050,30850,30850,30850,30850,0
20230908,125400,580814050,30850,30850,30850,30850,20
20230908,125300,580197050,30900,30900,30900,30900,0
20230908,125200,580197050,30900,30900,30900,30900,0
20230908,125100,580197050,30900,30900,30900,30900,0
20230908,125000,580197050,30900,30900,30900,30900,0
20230908,124900,580197050,30900,30900,30900,30900,0
20230908,124800,580197050,30900,30900,30900,30900,30
20230908,124700,579270050,30800,30800,30800,30800,2
20230908,124600,579208450,30850,30850,30850,30850,50
20230908,124500,577665950,30850,30800,30850,30800,222
20230908,124400,570827900,30800,30800,30800,30800,1
20230908,124300,570797100,30800,30800,30800,30800,0
20230908,124200,570797100,30800,30800,30800,30800,0
20230908,124100,570797100,30800,30800,30800,30800,36
20230908,124000,569688300,30800,30800,30800,30800,0
20230908,123900,569688300,30800,30800,30800,30800,0
20230908,123800,569688300,30800,30800,30800,30800,0
20230908,123700,569688300,30800,30850,30850,30800,4
20230908,123600,569564950,30850,30850,30850,30850,0
20230908,123500,569564950,30850,30850,30850,30850,0
20230908,123400,569564950,30850,30850,30850,30850,0
20230908,123300,569564950,30850,30850,30850,30850,2
20230908,123200,569503250,30750,30750,30750,30750,1
20230908,123100,569472500,30750,30750,30750,30750,1
20230908,123000,569441750,30800,30800,30800,30800,11
20230908,122900,569102950,30800,30750,30800,30750,12
20230908,122800,568733900,30750,30750,30750,30750,0
20230908,122700,568733900,30750,30750,30750,30750,0
20230908,122600,568733900,30750,30750,30750,30750,0
20230908,122500,568733900,30750,30750,30750,30750,0
20230908,122400,568733900,30750,30750,30750,30750,0
20230908,122300,568733900,30750,30750,30750,30750,0
20230908,122200,568733900,30750,30750,30750,30750,0
20230908,122100,568733900,30750,30750,30750,30750,0
20230908,122000,568733900,30750,30750,30750,30750,0
20230908,121900,568733900,30750,30750,30750,30750,0
20230908,121800,568733900,30750,30750,30750,30750,0
20230908,121700,568733900,30750,30750,30750,30750,0
20230908,121600,568733900,30750,30750,30750,30750,2
20230908,121500,568672400,30800,30800,30800,30800,100
20230908,121400,565592400,30800,30800,30800,30800,0
20230908,121300,565592400,30800,30800,30800,30800,0
20230908,121200,565592400,30800,30800,30800,30800,5
20230908,121100,565438400,30800,30800,30800,30800,0
20230908,121000,565438400,30800,30800,30800,30800,65
20230908,120900,563436400,30800,30800,30800,30800,1
20230908,120800,563405600,30800,30800,30800,30800,0
20230908,120700,563405600,30800,30800,30800,30800,3
20230908,120600,563313200,30750,30750,30750,30750,0
20230908,120500,563313200,30750,30750,30750,30750,0
20230908,120400,563313200,30750,30750,30750,30750,0
20230908,120300,563313200,30750,30750,30750,30750,0
20230908,120200,563313200,30750,30750,30750,30750,0
20230908,120100,563313200,30750,30750,30750,30750,2
20230908,120000,563251700,30800,30800,30800,30800,30
20230908,115900,562327700,30750,30750,30750,30750,6
20230908,115800,562143200,30750,30750,30750,30750,0
20230908,115700,562143200,30750,30750,30750,30750,0
20230908,115600,562143200,30750,30750,30750,30750,0
20230908,115500,562143200,30750,30750,30750,30750,21
20230908,115400,561497450,30800,30800,30800,30800,0
20230908,115300,561497450,30800,30800,30800,30800,0
20230908,115200,561497450,30800,30800,30800,30800,132
20230908,115100,557431850,30800,30800,30800,30800,1
20230908,115000,557401050,30750,30750,30750,30750,1
20230908,114900,557370300,30750,30750,30750,30750,0
20230908,114800,557370300,30750,30750,30750,30750,228
20230908,114700,550359300,30750,30750,30750,30750,1
20230908,114600,550328550,30800,30750,30800,30750,3
20230908,114500,550236250,30750,30750,30750,30750,10
20230908,114400,549928750,30750,30750,30750,30750,153
20230908,114300,545224000,30750,30750,30750,30750,5
20230908,114200,545070250,30750,30750,30750,30750,0
20230908,114100,545070250,30750,30750,30750,30750,1
20230908,114000,545039500,30800,30800,30800,30800,0
20230908,113900,545039500,30800,30800,30800,30800,4
20230908,113800,544916300,30800,30800,30800,30800,0
20230908,113700,544916300,30800,30800,30800,30800,3
20230908,113600,544823900,30800,30800,30800,30800,0
20230908,113500,544823900,30800,30800,30800,30800,2
20230908,113400,544762300,30750,30750,30750,30750,0
20230908,113300,544762300,30750,30750,30750,30750,0
20230908,113200,544762300,30750,30750,30750,30750,7
20230908,113100,544547050,30750,30750,30750,30750,2
20230908,113000,544485550,30800,30800,30800,30800,35
20230908,112900,543407550,30800,30800,30800,30800,2
20230908,112800,543345950,30800,30800,30800,30800,0
20230908,112700,543345950,30800,30800,30800,30800,30
20230908,112600,542421950,30800,30800,30800,30800,0
20230908,112500,542421950,30800,30800,30800,30800,0
20230908,112400,542421950,30800,30800,30800,30800,416
20230908,112300,529609150,30800,30800,30800,30800,0
20230908,112200,529609150,30800,30800,30800,30800,0
20230908,112100,529609150,30800,30850,30850,30800,111
20230908,112000,526190250,30850,30850,30850,30850,0
20230908,111900,526190250,30850,30850,30850,30850,331
20230908,111800,515978900,30900,30900,30900,30900,1
20230908,111700,515948000,30850,30850,30850,30850,0
20230908,111600,515948000,30850,30850,30850,30850,2
20230908,111500,515886300,30900,30900,30900,30900,1
20230908,111400,515855400,30900,30900,30900,30900,62
20230908,111300,513939600,30900,30900,30900,30900,24
20230908,111200,513198000,30900,30900,30900,30900,0
20230908,111100,513198000,30900,30900,30900,30900,0
20230908,111000,513198000,30900,30900,30900,30900,118
20230908,110900,509551800,30900,30900,30900,30900,0
20230908,110800,509551800,30900,30900,30900,30900,2
20230908,110700,509490000,30900,30950,30950,30900,53
20230908,110600,507852200,30950,30950,30950,30950,57
20230908,110500,506088050,30950,30950,30950,30950,0
20230908,110400,506088050,30950,30950,30950,30900,241
20230908,110300,498637050,30950,30950,30950,30950,0
20230908,110200,498637050,30950,30950,30950,30950,31
20230908,110100,497677600,30950,30950,30950,30950,14
20230908,110000,497244300,31000,31000,31000,31000,1
20230908,105900,497213300,31000,31000,31000,31000,0
20230908,105800,497213300,31000,31000,31000,31000,102
20230908,105700,494051300,31000,31000,31000,31000,44
20230908,105600,492687300,31000,31000,31000,31000,316
20230908,105500,482891300,31000,31000,31000,31000,139
20230908,105400,478582300,31000,31000,31000,31000,39
20230908,105300,477373300,31000,31050,31050,31000,211
20230908,105200,470829800,31050,31050,31050,31050,5
20230908,105100,470674550,31050,31050,31050,31050,0
20230908,105000,470674550,31050,31050,31050,31050,40
20230908,104900,469432550,31050,31050,31050,31050,50
20230908,104800,467880050,31050,31050,31050,31050,80
20230908,104700,465396050,31000,31050,31050,31000,192
20230908,104600,459436700,31050,31000,31050,31000,38
20230908,104500,458256850,31000,31100,31100,31000,11
20230908,104400,457915100,31100,31100,31100,31100,0
20230908,104300,457915100,31100,31100,31100,31100,47
20230908,104200,456453400,31100,30950,31100,30950,1388
20230908,104100,413365750,30950,30950,30950,30950,498
20230908,104000,397952650,30900,30900,30900,30900,0
20230908,103900,397952650,30900,30900,30900,30900,192
20230908,103800,392019850,30900,30900,30900,30900,50
20230908,103700,390474850,30850,30850,30850,30850,231
20230908,103600,383348500,30850,30850,30850,30850,0
20230908,103500,383348500,30850,30850,30850,30850,0
20230908,103400,383348500,30850,30850,30850,30850,5
20230908,103300,383194250,30900,30900,30900,30900,0
20230908,103200,383194250,30900,30900,30900,30900,1
20230908,103100,383163350,30850,30850,30850,30850,1
20230908,103000,383132500,30850,30850,30850,30850,2
20230908,102900,383070800,30850,30850,30850,30850,0
20230908,102800,383070800,30850,30850,30850,30850,30
20230908,102700,382145300,30850,30850,30850,30850,4
20230908,102600,382021900,30850,30850,30850,30850,41
20230908,102500,380757050,30850,30850,30850,30850,120
20230908,102400,377055050,30850,30850,30850,30850,8
20230908,102300,376808250,30850,30850,30850,30850,75
20230908,102200,374494500,30850,30850,30850,30850,0
20230908,102100,374494500,30850,30850,30850,30850,29
20230908,102000,373599850,30850,30850,30850,30850,1
20230908,101900,373569000,30800,30800,30800,30800,0
20230908,101800,373569000,30800,30800,30800,30800,0
20230908,101700,373569000,30800,30800,30800,30800,34
20230908,101600,372521800,30800,30800,30800,30800,68
20230908,101500,370427400,30800,30800,30800,30800,2
20230908,101400,370365800,30800,30800,30800,30800,8
20230908,101300,370119400,30800,30900,30900,30800,297
20230908,101200,360971600,30900,30900,30900,30900,0
20230908,101100,360971600,30900,30900,30900,30900,0
20230908,101000,360971600,30900,30900,30900,30900,8
20230908,100900,360724400,30900,30900,30900,30900,187
20230908,100800,354946100,30900,30900,30900,30900,1
20230908,100700,354915200,30800,30800,30800,30800,199
20230908,100600,348786000,30800,30800,30800,30800,1
20230908,100500,348755200,30750,30750,30750,30750,0
20230908,100400,348755200,30750,30750,30750,30750,60
20230908,100300,346910200,30750,30750,30750,30750,0
20230908,100200,346910200,30750,30750,30750,30750,100
20230908,100100,343835200,30750,30750,30750,30750,0
20230908,100000,343835200,30750,30900,30900,30750,3
20230908,095900,343742800,30850,30800,30850,30750,249
20230908,095800,336073900,30700,30650,30700,30650,130
20230908,095700,332089350,30700,30850,30850,30700,313
20230908,095600,322464050,30900,30900,30900,30900,213
20230908,095500,315882350,30900,30900,30900,30900,8
20230908,095400,315635150,30900,30950,30950,30900,34
20230908,095300,314583350,30900,30950,30950,30900,101
20230908,095200,311457450,30950,30950,30950,30950,0
20230908,095100,311457450,30950,30950,30950,30950,88
20230908,095000,308733850,30950,30950,30950,30950,20
20230908,094900,308114850,30900,30900,30900,30900,6
20230908,094800,307929450,30900,30900,30900,30900,0
20230908,094700,307929450,30900,30900,30900,30900,78
20230908,094600,305519250,30900,30900,30900,30900,0
20230908,094500,305519250,30900,31000,31050,30900,563
20230908,094400,288067150,31000,31000,31000,31000,48
20230908,094300,286579150,31000,31000,31000,31000,0
20230908,094200,286579150,31000,31000,31000,30900,175
20230908,094100,281160700,31000,31050,31050,31000,511
20230908,094000,265304650,31000,31000,31050,31000,538
20230908,093900,248615600,31000,30900,31000,30850,1301
20230908,093800,208315300,30900,30750,30900,30750,706
20230908,093700,186536200,30750,30650,30750,30650,480
20230908,093600,171806600,30650,30650,30650,30650,71
20230908,093500,169630450,30650,30650,30650,30650,49
20230908,093400,168128600,30600,30600,30600,30600,0
20230908,093300,168128600,30600,30600,30600,30600,71
20230908,093200,165956000,30750,30650,30750,30650,537
20230908,093100,149458400,30650,30600,30650,30600,172
20230908,093000,144189100,30600,30600,30600,30550,43
20230908,092900,142875350,30600,30600,30600,30600,117
20230908,092800,139295150,30600,30600,30600,30600,40
20230908,092700,138071150,30600,30650,30650,30600,2
20230908,092600,138009900,30600,30600,30600,30600,105
20230908,092500,134796900,30600,30600,30600,30600,160
20230908,092400,129900900,30600,30600,30600,30600,233
20230908,092300,122771100,30650,30650,30650,30650,1
20230908,092200,122740450,30650,30600,30650,30600,98
20230908,092100,119736800,30600,30600,30600,30600,265
20230908,092000,111627800,30600,30550,30600,30550,167
20230908,091900,106520650,30550,30500,30550,30500,205
20230908,091800,100263400,30500,30550,30550,30500,71
20230908,091700,98094650,30600,30600,30600,30600,0
20230908,091600,98094650,30600,30600,30700,30600,376
20230908,091500,86564100,30650,30500,30650,30500,236
20230908,091400,79345850,30500,30450,30500,30450,197
20230908,091300,73342650,30450,30350,30450,30350,111
20230908,091200,69966300,30350,30350,30350,30350,6
20230908,091100,69784200,30400,30400,30400,30400,37
20230908,091000,68659400,30400,30250,30400,30250,451
20230908,090900,54971800,30100,30300,30300,30100,350
20230908,090800,44396600,30150,30300,30300,30150,21
20230908,090700,43762750,30050,30050,30050,30050,0
20230908,090600,43762750,30050,30050,30050,30050,0
20230908,090500,43762750,30050,30200,30200,30050,64
20230908,090400,41836150,30200,30200,30200,30200,20
20230908,090300,41232150,30150,30150,30150,30150,133
20230908,090200,37222200,30000,30000,30000,30000,0
20230908,090100,37222200,30000,30150,30150,30000,322
20230908,090000,27534400,30150,29900,30150,29900,920