KissMeData/199800/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,201600,532276650,37300,37300,37300,37300,206
20230830,201500,532276650,37300,37300,37300,37300,0
20230830,201400,532276650,37300,37300,37300,37300,0
20230830,201300,532276650,37300,37300,37300,37300,0
20230830,201200,532276650,37300,37300,37300,37300,0
20230830,201100,532276650,37300,37300,37300,37300,0
20230830,201000,532276650,37300,37300,37300,37300,0
20230830,200900,532276650,37300,37300,37300,37300,0
20230830,200800,532276650,37300,37300,37300,37300,0
20230830,200700,532276650,37300,37300,37300,37300,0
20230830,200600,532276650,37300,37300,37300,37300,0
20230830,200500,532276650,37300,37300,37300,37300,0
20230830,200400,532276650,37300,37300,37300,37300,0
20230830,200300,532276650,37300,37300,37300,37300,0
20230830,200200,532276650,37300,37300,37300,37300,0
20230830,200100,532276650,37300,37300,37300,37300,0
20230830,200000,532276650,37300,37300,37300,37300,0
20230830,195900,532276650,37300,37300,37300,37300,0
20230830,195800,532276650,37300,37300,37300,37300,0
20230830,195700,532276650,37300,37300,37300,37300,0
20230830,195600,532276650,37300,37300,37300,37300,0
20230830,195500,532276650,37300,37300,37300,37300,0
20230830,195400,532276650,37300,37300,37300,37300,0
20230830,195300,532276650,37300,37300,37300,37300,0
20230830,195200,532276650,37300,37300,37300,37300,0
20230830,195100,532276650,37300,37300,37300,37300,0
20230830,195000,532276650,37300,37300,37300,37300,0
20230830,194900,532276650,37300,37300,37300,37300,0
20230830,194800,532276650,37300,37300,37300,37300,0
20230830,194700,532276650,37300,37300,37300,37300,0
20230830,194600,532276650,37300,37300,37300,37300,206
20230830,194500,532276650,37300,37300,37300,37300,0
20230830,194400,532276650,37300,37300,37300,37300,0
20230830,194300,532276650,37300,37300,37300,37300,0
20230830,194200,532276650,37300,37300,37300,37300,0
20230830,194100,532276650,37300,37300,37300,37300,0
20230830,194000,532276650,37300,37300,37300,37300,0
20230830,193900,532276650,37300,37300,37300,37300,0
20230830,193800,532276650,37300,37300,37300,37300,0
20230830,193700,532276650,37300,37300,37300,37300,0
20230830,193600,532276650,37300,37300,37300,37300,0
20230830,193500,532276650,37300,37300,37300,37300,0
20230830,193400,532276650,37300,37300,37300,37300,0
20230830,193300,532276650,37300,37300,37300,37300,0
20230830,193200,532276650,37300,37300,37300,37300,0
20230830,193100,532276650,37300,37300,37300,37300,0
20230830,193000,532276650,37300,37300,37300,37300,0
20230830,192900,532276650,37300,37300,37300,37300,0
20230830,192800,532276650,37300,37300,37300,37300,0
20230830,192700,532276650,37300,37300,37300,37300,0
20230830,192600,532276650,37300,37300,37300,37300,0
20230830,192500,532276650,37300,37300,37300,37300,0
20230830,192400,532276650,37300,37300,37300,37300,0
20230830,192300,532276650,37300,37300,37300,37300,0
20230830,192200,532276650,37300,37300,37300,37300,0
20230830,192100,532276650,37300,37300,37300,37300,0
20230830,192000,532276650,37300,37300,37300,37300,0
20230830,191900,532276650,37300,37300,37300,37300,0
20230830,191800,532276650,37300,37300,37300,37300,0
20230830,191700,532276650,37300,37300,37300,37300,0
20230830,191600,532276650,37300,37300,37300,37300,206
20230830,191500,532276650,37300,37300,37300,37300,0
20230830,191400,532276650,37300,37300,37300,37300,0
20230830,191300,532276650,37300,37300,37300,37300,0
20230830,191200,532276650,37300,37300,37300,37300,0
20230830,191100,532276650,37300,37300,37300,37300,0
20230830,191000,532276650,37300,37300,37300,37300,0
20230830,190900,532276650,37300,37300,37300,37300,0
20230830,190800,532276650,37300,37300,37300,37300,0
20230830,190700,532276650,37300,37300,37300,37300,0
20230830,190600,532276650,37300,37300,37300,37300,0
20230830,190500,532276650,37300,37300,37300,37300,0
20230830,190400,532276650,37300,37300,37300,37300,0
20230830,190300,532276650,37300,37300,37300,37300,0
20230830,190200,532276650,37300,37300,37300,37300,0
20230830,190100,532276650,37300,37300,37300,37300,0
20230830,190000,532276650,37300,37300,37300,37300,0
20230830,185900,532276650,37300,37300,37300,37300,0
20230830,185800,532276650,37300,37300,37300,37300,0
20230830,185700,532276650,37300,37300,37300,37300,0
20230830,185600,532276650,37300,37300,37300,37300,0
20230830,185500,532276650,37300,37300,37300,37300,0
20230830,185400,532276650,37300,37300,37300,37300,0
20230830,185300,532276650,37300,37300,37300,37300,0
20230830,185200,532276650,37300,37300,37300,37300,0
20230830,185100,532276650,37300,37300,37300,37300,0
20230830,185000,532276650,37300,37300,37300,37300,0
20230830,184900,532276650,37300,37300,37300,37300,0
20230830,184800,532276650,37300,37300,37300,37300,0
20230830,184700,532276650,37300,37300,37300,37300,0
20230830,184600,532276650,37300,37300,37300,37300,206
20230830,184500,532276650,37300,37300,37300,37300,0
20230830,184400,532276650,37300,37300,37300,37300,0
20230830,184300,532276650,37300,37300,37300,37300,0
20230830,184200,532276650,37300,37300,37300,37300,0
20230830,184100,532276650,37300,37300,37300,37300,0
20230830,184000,532276650,37300,37300,37300,37300,0
20230830,183900,532276650,37300,37300,37300,37300,0
20230830,183800,532276650,37300,37300,37300,37300,0
20230830,183700,532276650,37300,37300,37300,37300,0
20230830,183600,532276650,37300,37300,37300,37300,0
20230830,183500,532276650,37300,37300,37300,37300,0
20230830,183400,532276650,37300,37300,37300,37300,0
20230830,183300,532276650,37300,37300,37300,37300,0
20230830,183200,532276650,37300,37300,37300,37300,0
20230830,183100,532276650,37300,37300,37300,37300,0
20230830,183000,532276650,37300,37300,37300,37300,0
20230830,182900,532276650,37300,37300,37300,37300,0
20230830,182800,532276650,37300,37300,37300,37300,0
20230830,182700,532276650,37300,37300,37300,37300,0
20230830,182600,532276650,37300,37300,37300,37300,0
20230830,182500,532276650,37300,37300,37300,37300,0
20230830,182400,532276650,37300,37300,37300,37300,0
20230830,182300,532276650,37300,37300,37300,37300,0
20230830,182200,532276650,37300,37300,37300,37300,0
20230830,182100,532276650,37300,37300,37300,37300,0
20230830,182000,532276650,37300,37300,37300,37300,0
20230830,181900,532276650,37300,37300,37300,37300,0
20230830,181800,532276650,37300,37300,37300,37300,0
20230830,181700,532276650,37300,37300,37300,37300,0
20230830,181600,532276650,37300,37300,37300,37300,206
20230830,181500,532276650,37300,37300,37300,37300,0
20230830,181400,532276650,37300,37300,37300,37300,0
20230830,181300,532276650,37300,37300,37300,37300,0
20230830,181200,532276650,37300,37300,37300,37300,0
20230830,181100,532276650,37300,37300,37300,37300,0
20230830,181000,532276650,37300,37300,37300,37300,0
20230830,180900,532276650,37300,37300,37300,37300,0
20230830,180800,532276650,37300,37300,37300,37300,0
20230830,180700,532276650,37300,37300,37300,37300,0
20230830,180600,532276650,37300,37300,37300,37300,0
20230830,180500,532276650,37300,37300,37300,37300,0
20230830,180400,532276650,37300,37300,37300,37300,0
20230830,180300,532276650,37300,37300,37300,37300,0
20230830,180200,532276650,37300,37300,37300,37300,0
20230830,180100,532276650,37300,37300,37300,37300,0
20230830,180000,532276650,37300,37300,37300,37300,0
20230830,175900,532276650,37300,37300,37300,37300,0
20230830,175800,532276650,37300,37300,37300,37300,0
20230830,175700,532276650,37300,37300,37300,37300,0
20230830,175600,532276650,37300,37300,37300,37300,0
20230830,175500,532276650,37300,37300,37300,37300,0
20230830,175400,532276650,37300,37300,37300,37300,0
20230830,175300,532276650,37300,37300,37300,37300,0
20230830,175200,532276650,37300,37300,37300,37300,0
20230830,175100,532276650,37300,37300,37300,37300,0
20230830,175000,532276650,37300,37300,37300,37300,0
20230830,174900,532276650,37300,37300,37300,37300,0
20230830,174800,532276650,37300,37300,37300,37300,0
20230830,174700,532276650,37300,37300,37300,37300,0
20230830,174600,532276650,37300,37300,37300,37300,206
20230830,174500,532276650,37300,37300,37300,37300,0
20230830,174400,532276650,37300,37300,37300,37300,0
20230830,174300,532276650,37300,37300,37300,37300,0
20230830,174200,532276650,37300,37300,37300,37300,0
20230830,174100,532276650,37300,37300,37300,37300,0
20230830,174000,532276650,37300,37300,37300,37300,0
20230830,173900,532276650,37300,37300,37300,37300,0
20230830,173800,532276650,37300,37300,37300,37300,0
20230830,173700,532276650,37300,37300,37300,37300,0
20230830,173600,532276650,37300,37300,37300,37300,0
20230830,173500,532276650,37300,37300,37300,37300,0
20230830,173400,532276650,37300,37300,37300,37300,0
20230830,173300,532276650,37300,37300,37300,37300,0
20230830,173200,532276650,37300,37300,37300,37300,0
20230830,173100,532276650,37300,37300,37300,37300,0
20230830,173000,532276650,37300,37300,37300,37300,0
20230830,172900,532276650,37300,37300,37300,37300,0
20230830,172800,532276650,37300,37300,37300,37300,0
20230830,172700,532276650,37300,37300,37300,37300,0
20230830,172600,532276650,37300,37300,37300,37300,0
20230830,172500,532276650,37300,37300,37300,37300,0
20230830,172400,532276650,37300,37300,37300,37300,0
20230830,172300,532276650,37300,37300,37300,37300,0
20230830,172200,532276650,37300,37300,37300,37300,0
20230830,172100,532276650,37300,37300,37300,37300,0
20230830,172000,532276650,37300,37300,37300,37300,0
20230830,171900,532276650,37300,37300,37300,37300,0
20230830,171800,532276650,37300,37300,37300,37300,0
20230830,171700,532276650,37300,37300,37300,37300,0
20230830,171600,532276650,37300,37300,37300,37300,206
20230830,171500,532276650,37300,37300,37300,37300,0
20230830,171400,532276650,37300,37300,37300,37300,0
20230830,171300,532276650,37300,37300,37300,37300,0
20230830,171200,532276650,37300,37300,37300,37300,0
20230830,171100,532276650,37300,37300,37300,37300,0
20230830,171000,532276650,37300,37300,37300,37300,0
20230830,170900,532276650,37300,37300,37300,37300,0
20230830,170800,532276650,37300,37300,37300,37300,0
20230830,170700,532276650,37300,37300,37300,37300,0
20230830,170600,532276650,37300,37300,37300,37300,0
20230830,170500,532276650,37300,37300,37300,37300,0
20230830,170400,532276650,37300,37300,37300,37300,0
20230830,170300,532276650,37300,37300,37300,37300,0
20230830,170200,532276650,37300,37300,37300,37300,0
20230830,170100,532276650,37300,37300,37300,37300,0
20230830,170000,532276650,37300,37300,37300,37300,0
20230830,165900,532276650,37300,37300,37300,37300,0
20230830,165800,532276650,37300,37300,37300,37300,0
20230830,165700,532276650,37300,37300,37300,37300,0
20230830,165600,532276650,37300,37300,37300,37300,0
20230830,165500,532276650,37300,37300,37300,37300,0
20230830,165400,532276650,37300,37300,37300,37300,0
20230830,165300,532276650,37300,37300,37300,37300,0
20230830,165200,532276650,37300,37300,37300,37300,0
20230830,165100,532276650,37300,37300,37300,37300,0
20230830,165000,532276650,37300,37300,37300,37300,0
20230830,164900,532276650,37300,37300,37300,37300,0
20230830,164800,532276650,37300,37300,37300,37300,0
20230830,164700,532276650,37300,37300,37300,37300,0
20230830,164600,532276650,37300,37300,37300,37300,206
20230830,164500,532276650,37300,37300,37300,37300,0
20230830,164400,532276650,37300,37300,37300,37300,0
20230830,164300,532276650,37300,37300,37300,37300,0
20230830,164200,532276650,37300,37300,37300,37300,0
20230830,164100,532276650,37300,37300,37300,37300,0
20230830,164000,532276650,37300,37300,37300,37300,0
20230830,163900,532276650,37300,37300,37300,37300,0
20230830,163800,532276650,37300,37300,37300,37300,0
20230830,163700,532276650,37300,37300,37300,37300,0
20230830,163600,532276650,37300,37300,37300,37300,0
20230830,163500,532276650,37300,37300,37300,37300,0
20230830,163400,532276650,37300,37300,37300,37300,0
20230830,163300,532276650,37300,37300,37300,37300,0
20230830,163200,532276650,37300,37300,37300,37300,0
20230830,163100,532276650,37300,37300,37300,37300,0
20230830,163000,532276650,37300,37300,37300,37300,0
20230830,162900,532276650,37300,37300,37300,37300,0
20230830,162800,532276650,37300,37300,37300,37300,0
20230830,162700,532276650,37300,37300,37300,37300,0
20230830,162600,532276650,37300,37300,37300,37300,0
20230830,162500,532276650,37300,37300,37300,37300,0
20230830,162400,532276650,37300,37300,37300,37300,0
20230830,162300,532276650,37300,37300,37300,37300,0
20230830,162200,532276650,37300,37300,37300,37300,0
20230830,162100,532276650,37300,37300,37300,37300,0
20230830,162000,532276650,37300,37300,37300,37300,0
20230830,161900,532276650,37300,37300,37300,37300,0
20230830,161800,532276650,37300,37300,37300,37300,0
20230830,161700,532276650,37300,37300,37300,37300,0
20230830,161600,532276650,37300,37300,37300,37300,206
20230830,161500,532276650,37300,37300,37300,37300,0
20230830,161400,532276650,37300,37300,37300,37300,0
20230830,161300,532276650,37300,37300,37300,37300,0
20230830,161200,532276650,37300,37300,37300,37300,0
20230830,161100,532276650,37300,37300,37300,37300,0
20230830,161000,532276650,37300,37300,37300,37300,0
20230830,160900,532276650,37300,37300,37300,37300,0
20230830,160800,532276650,37300,37300,37300,37300,0
20230830,160700,532276650,37300,37300,37300,37300,0
20230830,160600,532276650,37300,37300,37300,37300,0
20230830,160500,532276650,37300,37300,37300,37300,0
20230830,160400,532276650,37300,37300,37300,37300,0
20230830,160300,532276650,37300,37300,37300,37300,0
20230830,160200,532276650,37300,37300,37300,37300,0
20230830,160100,532276650,37300,37300,37300,37300,0
20230830,160000,532276650,37300,37300,37300,37300,0
20230830,155900,532276650,37300,37300,37300,37300,0
20230830,155800,532276650,37300,37300,37300,37300,0
20230830,155700,532276650,37300,37300,37300,37300,0
20230830,155600,532276650,37300,37300,37300,37300,0
20230830,155500,532276650,37300,37300,37300,37300,0
20230830,155400,532276650,37300,37300,37300,37300,0
20230830,155300,532276650,37300,37300,37300,37300,0
20230830,155200,532276650,37300,37300,37300,37300,0
20230830,155100,532276650,37300,37300,37300,37300,0
20230830,155000,532276650,37300,37300,37300,37300,0
20230830,154900,532276650,37300,37300,37300,37300,0
20230830,154800,532276650,37300,37300,37300,37300,0
20230830,154700,532276650,37300,37300,37300,37300,0
20230830,154600,532276650,37300,37300,37300,37300,206
20230830,154500,532276650,37300,37300,37300,37300,0
20230830,154400,532276650,37300,37300,37300,37300,0
20230830,154300,532276650,37300,37300,37300,37300,0
20230830,154200,532276650,37300,37300,37300,37300,0
20230830,154100,532276650,37300,37300,37300,37300,0
20230830,154000,532276650,37300,37300,37300,37300,0
20230830,153900,532276650,37300,37300,37300,37300,0
20230830,153800,532276650,37300,37300,37300,37300,0
20230830,153700,532276650,37300,37300,37300,37300,0
20230830,153600,532276650,37300,37300,37300,37300,0
20230830,153500,532276650,37300,37300,37300,37300,0
20230830,153400,532276650,37300,37300,37300,37300,0
20230830,153300,532276650,37300,37300,37300,37300,0
20230830,153200,532276650,37300,37300,37300,37300,0
20230830,153100,532276650,37300,37300,37300,37300,0
20230830,153000,532276650,37300,37300,37300,37300,206
20230830,152900,524592850,37300,37300,37300,37300,0
20230830,152800,524592850,37300,37300,37300,37300,0
20230830,152700,524592850,37300,37300,37300,37300,0
20230830,152600,524592850,37300,37300,37300,37300,0
20230830,152500,524592850,37300,37300,37300,37300,0
20230830,152400,524592850,37300,37300,37300,37300,0
20230830,152300,524592850,37300,37300,37300,37300,0
20230830,152200,524592850,37300,37300,37300,37300,0
20230830,152100,524592850,37300,37300,37300,37300,0
20230830,152000,524592850,37300,37300,37300,37300,0
20230830,151900,524592850,37300,37250,37300,37250,6
20230830,151800,524369150,37200,37100,37200,36850,236
20230830,151700,515643650,37100,37100,37100,37100,16
20230830,151600,515050050,37000,36950,37200,36900,153
20230830,151500,509381100,36950,36950,37200,36950,113
20230830,151400,505193250,36950,37000,37000,36950,64
20230830,151300,502828050,37050,37050,37050,37050,10
20230830,151200,502457550,37050,37300,37300,37050,14
20230830,151100,501938600,37000,37050,37050,37000,58
20230830,151000,499792350,37000,37150,37150,37000,30
20230830,150900,498680800,37300,37300,37300,37300,0
20230830,150800,498680800,37300,37300,37300,37300,0
20230830,150700,498680800,37300,37250,37300,37250,43
20230830,150600,497078250,37200,37200,37200,37200,3
20230830,150500,496966650,36950,36950,36950,36950,0
20230830,150400,496966650,36950,36950,36950,36950,0
20230830,150300,496966650,36950,37000,37000,36950,35
20230830,150200,495673250,37100,37250,37250,37100,30
20230830,150100,494557650,37250,37250,37250,37250,0
20230830,150000,494557650,37250,37250,37250,37250,3
20230830,145900,494445900,37250,37250,37250,37250,0
20230830,145800,494445900,37250,37250,37250,37250,0
20230830,145700,494445900,37250,37250,37250,37250,0
20230830,145600,494445900,37250,37250,37250,37250,0
20230830,145500,494445900,37250,37250,37250,37250,0
20230830,145400,494445900,37250,37250,37250,37250,0
20230830,145300,494445900,37250,37150,37250,36850,151
20230830,145200,488856550,37200,37200,37200,37200,3
20230830,145100,488744950,37400,37400,37400,37400,0
20230830,145000,488744950,37400,37050,37400,37000,129
20230830,144900,483969400,37100,37100,37100,37100,32
20230830,144800,482782200,37100,37250,37250,37100,69
20230830,144700,480215950,37400,37350,37400,37350,241
20230830,144600,471203100,37400,37400,37400,37400,0
20230830,144500,471203100,37400,37400,37400,37400,0
20230830,144400,471203100,37400,37400,37400,37400,1
20230830,144300,471165700,37350,37200,37350,37200,696
20230830,144200,445258250,37200,37200,37200,37200,0
20230830,144100,445258250,37200,37150,37200,37050,50
20230830,144000,443399200,37150,37100,37150,37100,119
20230830,143900,438978850,37100,37100,37100,37100,0
20230830,143800,438978850,37100,36950,37100,36950,12
20230830,143700,438534800,36950,36950,36950,36950,0
20230830,143600,438534800,36950,37000,37000,36950,8
20230830,143500,438238850,37000,37000,37000,37000,0
20230830,143400,438238850,37000,37000,37000,37000,0
20230830,143300,438238850,37000,37000,37000,37000,0
20230830,143200,438238850,37000,37000,37000,37000,0
20230830,143100,438238850,37000,36950,37000,36950,11
20230830,143000,437832350,36950,36950,36950,36950,0
20230830,142900,437832350,36950,36950,36950,36950,0
20230830,142800,437832350,36950,36950,36950,36950,0
20230830,142700,437832350,36950,36950,36950,36950,2
20230830,142600,437758450,36800,36800,36800,36800,1
20230830,142500,437721650,36800,37000,37000,36750,60
20230830,142400,435514900,36650,36850,36850,36650,172
20230830,142300,429199150,36850,36900,36900,36850,17
20230830,142200,428571900,37050,36950,37050,36900,36
20230830,142100,427242650,36950,36950,36950,36950,2
20230830,142000,427168750,37100,37100,37100,37100,0
20230830,141900,427168750,37100,37100,37100,37100,1
20230830,141800,427131650,37100,37100,37100,37100,0
20230830,141700,427131650,37100,37100,37100,37100,0
20230830,141600,427131650,37100,37100,37100,37100,0
20230830,141500,427131650,37100,37050,37100,37050,6
20230830,141400,426909250,36800,36800,36800,36800,0
20230830,141300,426909250,36800,36850,36850,36800,187
20230830,141200,420027350,36850,36850,36850,36850,15
20230830,141100,419474600,36900,36900,36900,36900,14
20230830,141000,418958000,37050,37050,37050,37050,4
20230830,140900,418809800,36900,36900,36900,36900,28
20230830,140800,417776600,36950,36950,36950,36950,86
20230830,140700,414598900,36950,36950,36950,36950,0
20230830,140600,414598900,36950,36950,36950,36950,159
20230830,140500,408723850,36950,37100,37100,36950,170
20230830,140400,402437850,37200,37000,37200,37000,698
20230830,140300,376544150,37000,37000,37000,37000,0
20230830,140200,376544150,37000,37000,37000,37000,0
20230830,140100,376544150,37000,37000,37000,37000,0
20230830,140000,376544150,37000,37000,37000,37000,1
20230830,135900,376507150,36700,36700,36700,36700,0
20230830,135800,376507150,36700,36700,36700,36700,0
20230830,135700,376507150,36700,36700,36700,36700,3
20230830,135600,376397050,37000,37000,37000,37000,0
20230830,135500,376397050,37000,37000,37000,37000,0
20230830,135400,376397050,37000,37000,37000,37000,0
20230830,135300,376397050,37000,37000,37000,37000,1
20230830,135200,376360050,37000,37000,37000,36750,687
20230830,135100,351009350,36950,36950,36950,36950,51
20230830,135000,349124900,36900,36650,36900,36650,30
20230830,134900,348022900,36800,36800,36800,36800,0
20230830,134800,348022900,36800,36800,36800,36800,0
20230830,134700,348022900,36800,36750,36800,36750,67
20230830,134600,345559300,36800,36800,36800,36800,0
20230830,134500,345559300,36800,36600,36800,36550,339
20230830,134400,333158650,36600,36650,36650,36600,200
20230830,134300,325838150,36650,36650,36650,36650,0
20230830,134200,325838150,36650,36700,36700,36650,172
20230830,134100,319533050,36900,36900,36900,36900,3
20230830,134000,319422350,36900,36750,36900,36700,104
20230830,133900,315599550,36750,36750,36750,36750,9
20230830,133800,315268800,36750,36750,36750,36750,0
20230830,133700,315268800,36750,36750,36750,36750,0
20230830,133600,315268800,36750,36750,36750,36750,69
20230830,133500,312733050,36900,36900,36900,36900,0
20230830,133400,312733050,36900,36900,36900,36900,4
20230830,133300,312585450,36950,36950,36950,36950,0
20230830,133200,312585450,36950,36950,36950,36950,0
20230830,133100,312585450,36950,36700,36950,36650,59
20230830,133000,310420300,36650,36750,36750,36650,171
20230830,132900,304151200,36950,36850,36950,36800,87
20230830,132800,300947950,36900,36850,36900,36850,2
20230830,132700,300874200,36850,36850,36850,36850,50
20230830,132600,299031700,36950,36950,36950,36950,0
20230830,132500,299031700,36950,36950,36950,36950,0
20230830,132400,299031700,36950,36950,36950,36950,0
20230830,132300,299031700,36950,36950,36950,36950,1
20230830,132200,298994750,36850,36850,36850,36850,0
20230830,132100,298994750,36850,36850,36850,36850,5
20230830,132000,298810500,36750,36750,36750,36750,0
20230830,131900,298810500,36750,36750,36750,36750,0
20230830,131800,298810500,36750,36750,36750,36750,0
20230830,131700,298810500,36750,36750,36750,36750,0
20230830,131600,298810500,36750,36750,36750,36750,0
20230830,131500,298810500,36750,36850,36850,36750,21
20230830,131400,298038000,36900,36950,36950,36900,70
20230830,131300,295454200,37000,37000,37000,37000,196
20230830,131200,288202200,37000,37000,37000,37000,0
20230830,131100,288202200,37000,37000,37000,37000,4
20230830,131000,288054200,37000,37100,37100,37000,44
20230830,130900,286425800,37000,37000,37000,37000,0
20230830,130800,286425800,37000,37000,37000,37000,0
20230830,130700,286425800,37000,37000,37000,37000,0
20230830,130600,286425800,37000,37050,37050,37000,314
20230830,130500,274805850,37100,37100,37100,37100,3
20230830,130400,274694550,37150,37150,37150,37150,5
20230830,130300,274508800,37100,37100,37100,37100,1
20230830,130200,274471700,37150,37150,37150,37150,5
20230830,130100,274285950,37150,37150,37150,37150,5
20230830,130000,274100200,37150,37150,37150,37150,5
20230830,125900,273914450,37150,37150,37150,37150,5
20230830,125800,273728700,37150,37150,37150,37150,0
20230830,125700,273728700,37150,37050,37150,37050,8
20230830,125600,273431700,37050,37050,37050,37050,0
20230830,125500,273431700,37050,37050,37050,37050,0
20230830,125400,273431700,37050,37050,37050,37050,0
20230830,125300,273431700,37050,37050,37050,37050,2
20230830,125200,273357600,37000,37000,37000,37000,0
20230830,125100,273357600,37000,37000,37000,37000,10
20230830,125000,272987600,37050,37000,37050,37000,18
20230830,124900,272321350,37050,37050,37050,37050,0
20230830,124800,272321350,37050,37050,37050,37050,12
20230830,124700,271876750,37150,37150,37150,37150,0
20230830,124600,271876750,37150,37000,37150,37000,570
20230830,124500,250754650,37000,37000,37000,37000,1
20230830,124400,250717650,37050,37050,37050,37050,5
20230830,124300,250532400,37050,37050,37050,37050,0
20230830,124200,250532400,37050,37050,37050,37050,0
20230830,124100,250532400,37050,37050,37050,37050,0
20230830,124000,250532400,37050,37050,37050,37050,0
20230830,123900,250532400,37050,37050,37050,37050,0
20230830,123800,250532400,37050,37050,37050,37050,0
20230830,123700,250532400,37050,36850,37050,36850,465
20230830,123600,233349050,36800,36800,36800,36800,100
20230830,123500,229669050,36800,36800,36800,36800,5
20230830,123400,229485050,36800,36800,36800,36800,95
20230830,123300,225989050,36650,36650,36650,36650,20
20230830,123200,225256050,36650,36650,36650,36650,0
20230830,123100,225256050,36650,36650,36650,36650,0
20230830,123000,225256050,36650,36650,36650,36650,7
20230830,122900,224999500,36650,36650,36650,36650,0
20230830,122800,224999500,36650,36650,36650,36650,0
20230830,122700,224999500,36650,36650,36650,36650,0
20230830,122600,224999500,36650,36650,36650,36650,0
20230830,122500,224999500,36650,36650,36650,36650,12
20230830,122400,224559700,36650,36650,36650,36650,1
20230830,122300,224523050,36550,36550,36550,36550,0
20230830,122200,224523050,36550,36550,36550,36550,0
20230830,122100,224523050,36550,36550,36550,36550,4
20230830,122000,224376850,36600,36600,36600,36600,0
20230830,121900,224376850,36600,36600,36600,36600,218
20230830,121800,216398050,36600,36600,36600,36600,0
20230830,121700,216398050,36600,36750,36750,36600,420
20230830,121600,201015650,36800,36800,36800,36800,1
20230830,121500,200978850,36800,36800,36800,36800,0
20230830,121400,200978850,36800,36800,36800,36800,0
20230830,121300,200978850,36800,36800,36800,36800,5
20230830,121200,200794850,36800,36800,36800,36800,4
20230830,121100,200647650,36850,36950,36950,36850,7
20230830,121000,200389600,36950,36950,36950,36950,3
20230830,120900,200278750,36950,36950,36950,36950,0
20230830,120800,200278750,36950,36950,36950,36950,0
20230830,120700,200278750,36950,36950,36950,36950,0
20230830,120600,200278750,36950,36950,36950,36950,0
20230830,120500,200278750,36950,36950,36950,36950,0
20230830,120400,200278750,36950,36950,36950,36950,0
20230830,120300,200278750,36950,36950,36950,36950,0
20230830,120200,200278750,36950,36950,36950,36950,0
20230830,120100,200278750,36950,36950,36950,36950,0
20230830,120000,200278750,36950,36950,36950,36750,112
20230830,115900,196162350,36800,36800,36800,36800,0
20230830,115800,196162350,36800,36800,36800,36800,24
20230830,115700,195279150,36800,36800,36800,36800,0
20230830,115600,195279150,36800,36800,36800,36800,14
20230830,115500,194763950,36850,36850,36850,36850,7
20230830,115400,194506000,36950,36950,36950,36950,2
20230830,115300,194432100,36900,36900,36900,36900,0
20230830,115200,194432100,36900,36900,36900,36900,2
20230830,115100,194358300,36900,36900,36900,36900,2
20230830,115000,194284500,36650,36650,36650,36650,0
20230830,114900,194284500,36650,36650,36650,36650,0
20230830,114800,194284500,36650,36650,36650,36650,0
20230830,114700,194284500,36650,36650,36650,36650,0
20230830,114600,194284500,36650,36850,36850,36650,176
20230830,114500,187829600,36800,36800,36800,36800,0
20230830,114400,187829600,36800,36800,36800,36800,0
20230830,114300,187829600,36800,36800,36800,36800,0
20230830,114200,187829600,36800,36800,36800,36800,0
20230830,114100,187829600,36800,36800,36800,36800,0
20230830,114000,187829600,36800,36900,36900,36800,91
20230830,113900,184479800,36900,36900,36900,36900,5
20230830,113800,184295300,37000,37000,37000,37000,5
20230830,113700,184110300,37000,37000,37000,37000,0
20230830,113600,184110300,37000,37000,37000,37000,5
20230830,113500,183925300,37000,37000,37000,37000,0
20230830,113400,183925300,37000,37000,37000,37000,6
20230830,113300,183703300,37050,37050,37050,37050,0
20230830,113200,183703300,37050,37050,37050,37050,5
20230830,113100,183518050,37050,37050,37050,37050,0
20230830,113000,183518050,37050,36950,37050,36950,132
20230830,112900,178631200,36850,36850,36850,36850,100
20230830,112800,174946200,36900,36900,36900,36900,0
20230830,112700,174946200,36900,36750,36900,36750,192
20230830,112600,167874050,36750,36750,36750,36750,0
20230830,112500,167874050,36750,36750,36750,36750,0
20230830,112400,167874050,36750,36750,36750,36750,0
20230830,112300,167874050,36750,36750,36750,36750,0
20230830,112200,167874050,36750,36750,36750,36750,0
20230830,112100,167874050,36750,36750,36750,36750,0
20230830,112000,167874050,36750,36750,36750,36750,1
20230830,111900,167837300,36900,36900,36900,36900,0
20230830,111800,167837300,36900,36900,36900,36900,0
20230830,111700,167837300,36900,36800,36900,36800,50
20230830,111600,165993300,36800,36800,36800,36800,0
20230830,111500,165993300,36800,36800,36800,36800,14
20230830,111400,165478100,36850,36850,36850,36850,24
20230830,111300,164593700,36850,36900,36900,36850,16
20230830,111200,164003800,36850,36850,36850,36850,0
20230830,111100,164003800,36850,36850,36850,36850,0
20230830,111000,164003800,36850,36850,36850,36850,0
20230830,110900,164003800,36850,36850,36850,36850,0
20230830,110800,164003800,36850,36850,36850,36850,10
20230830,110700,163635300,36850,36850,36850,36850,1
20230830,110600,163598450,36850,36900,36900,36850,21
20230830,110500,162823600,36900,36750,36900,36750,73
20230830,110400,160136900,36700,36700,36700,36700,0
20230830,110300,160136900,36700,36700,36700,36700,6
20230830,110200,159916700,36700,36700,36700,36700,0
20230830,110100,159916700,36700,36700,36700,36700,0
20230830,110000,159916700,36700,36700,36700,36700,0
20230830,105900,159916700,36700,36700,36700,36700,0
20230830,105800,159916700,36700,36700,36700,36700,0
20230830,105700,159916700,36700,36700,36700,36700,0
20230830,105600,159916700,36700,36700,36700,36700,0
20230830,105500,159916700,36700,36700,36700,36700,0
20230830,105400,159916700,36700,36700,36700,36700,5
20230830,105300,159733200,36750,36750,36750,36750,0
20230830,105200,159733200,36750,36750,36750,36750,0
20230830,105100,159733200,36750,36750,36750,36750,0
20230830,105000,159733200,36750,36750,36750,36750,3
20230830,104900,159622950,36750,36750,36750,36750,1
20230830,104800,159586200,36700,36700,36700,36700,12
20230830,104700,159145800,36650,36650,36650,36650,0
20230830,104600,159145800,36650,36650,36650,36650,0
20230830,104500,159145800,36650,36650,36650,36650,0
20230830,104400,159145800,36650,36650,36650,36650,0
20230830,104300,159145800,36650,36650,36650,36650,0
20230830,104200,159145800,36650,36650,36750,36650,32
20230830,104100,157972850,36650,36650,36650,36650,5
20230830,104000,157789600,36650,36600,36650,36600,2
20230830,103900,157716350,36500,36500,36500,36500,0
20230830,103800,157716350,36500,36400,36500,36400,26
20230830,103700,156768950,36400,36400,36400,36400,3
20230830,103600,156659750,36400,36400,36400,36400,0
20230830,103500,156659750,36400,36400,36400,36400,0
20230830,103400,156659750,36400,36400,36400,36400,104
20230830,103300,152874150,36400,36450,36450,36400,486
20230830,103200,135183700,36450,36600,36600,36450,118
20230830,103100,130876100,36650,36650,36650,36650,0
20230830,103000,130876100,36650,36650,36650,36650,1
20230830,102900,130839450,36650,36650,36650,36650,0
20230830,102800,130839450,36650,36650,36650,36650,1
20230830,102700,130802800,36600,36600,36600,36600,0
20230830,102600,130802800,36600,36600,36600,36600,50
20230830,102500,128972800,36650,36650,36650,36650,0
20230830,102400,128972800,36650,36650,36650,36650,0
20230830,102300,128972800,36650,36650,36650,36650,0
20230830,102200,128972800,36650,36650,36650,36650,0
20230830,102100,128972800,36650,36650,36650,36650,0
20230830,102000,128972800,36650,36650,36650,36650,0
20230830,101900,128972800,36650,36650,36650,36650,0
20230830,101800,128972800,36650,36650,36650,36650,0
20230830,101700,128972800,36650,36650,36650,36650,0
20230830,101600,128972800,36650,36650,36650,36650,0
20230830,101500,128972800,36650,36650,36650,36650,0
20230830,101400,128972800,36650,36650,36650,36650,0
20230830,101300,128972800,36650,36650,36650,36650,0
20230830,101200,128972800,36650,36650,36650,36650,2
20230830,101100,128899500,36600,36600,36600,36600,38
20230830,101000,127508700,36400,36650,36650,36400,792
20230830,100900,98630350,36750,36750,36750,36750,0
20230830,100800,98630350,36750,36750,36750,36750,0
20230830,100700,98630350,36750,36750,36750,36750,0
20230830,100600,98630350,36750,36750,36750,36750,3
20230830,100500,98520100,36750,36750,36750,36750,0
20230830,100400,98520100,36750,36750,36750,36750,0
20230830,100300,98520100,36750,36750,36750,36750,0
20230830,100200,98520100,36750,36750,36750,36750,44
20230830,100100,96903100,36750,36750,36750,36750,0
20230830,100000,96903100,36750,36750,36750,36750,0
20230830,095900,96903100,36750,36750,36750,36750,1
20230830,095800,96866350,36600,36600,36600,36600,0
20230830,095700,96866350,36600,36600,36600,36600,10
20230830,095600,96500350,36600,36650,36650,36600,550
20230830,095500,76359750,36650,36650,36650,36650,0
20230830,095400,76359750,36650,36650,36650,36650,0
20230830,095300,76359750,36650,36650,36650,36650,0
20230830,095200,76359750,36650,36650,36650,36650,0
20230830,095100,76359750,36650,36650,36650,36650,1
20230830,095000,76323100,36650,36700,36700,36650,55
20230830,094900,74307250,36750,36750,36750,36750,4
20230830,094800,74160250,36600,36600,36600,36600,0
20230830,094700,74160250,36600,36600,36600,36600,0
20230830,094600,74160250,36600,36600,36600,36600,0
20230830,094500,74160250,36600,36600,36600,36600,0
20230830,094400,74160250,36600,36700,36800,36600,117
20230830,094300,69859400,36700,36700,36700,36700,0
20230830,094200,69859400,36700,36700,36700,36700,0
20230830,094100,69859400,36700,36750,36750,36700,13
20230830,094000,69382200,36800,36800,36800,36800,0
20230830,093900,69382200,36800,36850,36850,36800,276
20230830,093800,59222650,36850,36850,36850,36850,9
20230830,093700,58891000,36850,36850,36850,36850,1
20230830,093600,58854150,36850,36850,36850,36850,104
20230830,093500,55021750,36900,36900,36900,36900,4
20230830,093400,54874150,36800,36850,36850,36800,117
20230830,093300,50568050,36950,36950,36950,36950,0
20230830,093200,50568050,36950,36950,36950,36950,7
20230830,093100,50309400,36950,36950,36950,36950,38
20230830,093000,48905300,36950,36950,36950,36950,0
20230830,092900,48905300,36950,36950,36950,36950,0
20230830,092800,48905300,36950,36950,36950,36950,0
20230830,092700,48905300,36950,36950,36950,36950,1
20230830,092600,48868350,37000,36950,37000,36950,26
20230830,092500,47906400,36950,36950,36950,36950,0
20230830,092400,47906400,36950,36950,36950,36950,20
20230830,092300,47167400,37000,37000,37000,37000,0
20230830,092200,47167400,37000,37000,37000,37000,0
20230830,092100,47167400,37000,36800,37000,36800,13
20230830,092000,46688650,36800,36850,36850,36800,50
20230830,091900,44848100,36900,36900,36900,36900,0
20230830,091800,44848100,36900,36900,36900,36900,3
20230830,091700,44737400,36800,36800,36800,36800,40
20230830,091600,43265400,36800,36800,36800,36800,10
20230830,091500,42897400,36800,36950,37000,36800,32
20230830,091400,41717550,37050,37050,37100,37050,52
20230830,091300,39789000,36900,36950,36950,36900,20
20230830,091200,39050950,37150,37150,37150,37150,0
20230830,091100,39050950,37150,37150,37150,37150,0
20230830,091000,39050950,37150,37150,37150,37150,9
20230830,090900,38716600,37200,37200,37200,37200,0
20230830,090800,38716600,37200,37200,37200,37200,9
20230830,090700,38381800,37000,37000,37000,37000,0
20230830,090600,38381800,37000,37000,37000,37000,118
20230830,090500,34015800,37300,37100,37300,37100,426
20230830,090400,18179600,37050,37000,37050,36900,327
20230830,090300,6086950,36900,36900,36900,36900,1
20230830,090200,6050050,37050,36950,37050,36950,21
20230830,090100,5272250,36800,36800,36800,36800,5
20230830,090000,5088250,37050,36850,37050,36800,128