KissMeData/300080/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,203100,3710585100,30000,30000,30000,30000,1347
20230825,203000,3710585100,30000,30000,30000,30000,0
20230825,202900,3710585100,30000,30000,30000,30000,0
20230825,202800,3710585100,30000,30000,30000,30000,0
20230825,202700,3710585100,30000,30000,30000,30000,0
20230825,202600,3710585100,30000,30000,30000,30000,0
20230825,202500,3710585100,30000,30000,30000,30000,0
20230825,202400,3710585100,30000,30000,30000,30000,0
20230825,202300,3710585100,30000,30000,30000,30000,0
20230825,202200,3710585100,30000,30000,30000,30000,0
20230825,202100,3710585100,30000,30000,30000,30000,0
20230825,202000,3710585100,30000,30000,30000,30000,0
20230825,201900,3710585100,30000,30000,30000,30000,0
20230825,201800,3710585100,30000,30000,30000,30000,0
20230825,201700,3710585100,30000,30000,30000,30000,0
20230825,201600,3710585100,30000,30000,30000,30000,0
20230825,201500,3710585100,30000,30000,30000,30000,0
20230825,201400,3710585100,30000,30000,30000,30000,0
20230825,201300,3710585100,30000,30000,30000,30000,0
20230825,201200,3710585100,30000,30000,30000,30000,0
20230825,201100,3710585100,30000,30000,30000,30000,0
20230825,201000,3710585100,30000,30000,30000,30000,0
20230825,200900,3710585100,30000,30000,30000,30000,0
20230825,200800,3710585100,30000,30000,30000,30000,0
20230825,200700,3710585100,30000,30000,30000,30000,0
20230825,200600,3710585100,30000,30000,30000,30000,0
20230825,200500,3710585100,30000,30000,30000,30000,0
20230825,200400,3710585100,30000,30000,30000,30000,0
20230825,200300,3710585100,30000,30000,30000,30000,0
20230825,200200,3710585100,30000,30000,30000,30000,0
20230825,200100,3710585100,30000,30000,30000,30000,1347
20230825,200000,3710585100,30000,30000,30000,30000,0
20230825,195900,3710585100,30000,30000,30000,30000,0
20230825,195800,3710585100,30000,30000,30000,30000,0
20230825,195700,3710585100,30000,30000,30000,30000,0
20230825,195600,3710585100,30000,30000,30000,30000,0
20230825,195500,3710585100,30000,30000,30000,30000,0
20230825,195400,3710585100,30000,30000,30000,30000,0
20230825,195300,3710585100,30000,30000,30000,30000,0
20230825,195200,3710585100,30000,30000,30000,30000,0
20230825,195100,3710585100,30000,30000,30000,30000,0
20230825,195000,3710585100,30000,30000,30000,30000,0
20230825,194900,3710585100,30000,30000,30000,30000,0
20230825,194800,3710585100,30000,30000,30000,30000,0
20230825,194700,3710585100,30000,30000,30000,30000,0
20230825,194600,3710585100,30000,30000,30000,30000,0
20230825,194500,3710585100,30000,30000,30000,30000,0
20230825,194400,3710585100,30000,30000,30000,30000,0
20230825,194300,3710585100,30000,30000,30000,30000,0
20230825,194200,3710585100,30000,30000,30000,30000,0
20230825,194100,3710585100,30000,30000,30000,30000,0
20230825,194000,3710585100,30000,30000,30000,30000,0
20230825,193900,3710585100,30000,30000,30000,30000,0
20230825,193800,3710585100,30000,30000,30000,30000,0
20230825,193700,3710585100,30000,30000,30000,30000,0
20230825,193600,3710585100,30000,30000,30000,30000,0
20230825,193500,3710585100,30000,30000,30000,30000,0
20230825,193400,3710585100,30000,30000,30000,30000,0
20230825,193300,3710585100,30000,30000,30000,30000,0
20230825,193200,3710585100,30000,30000,30000,30000,0
20230825,193100,3710585100,30000,30000,30000,30000,1347
20230825,193000,3710585100,30000,30000,30000,30000,0
20230825,192900,3710585100,30000,30000,30000,30000,0
20230825,192800,3710585100,30000,30000,30000,30000,0
20230825,192700,3710585100,30000,30000,30000,30000,0
20230825,192600,3710585100,30000,30000,30000,30000,0
20230825,192500,3710585100,30000,30000,30000,30000,0
20230825,192400,3710585100,30000,30000,30000,30000,0
20230825,192300,3710585100,30000,30000,30000,30000,0
20230825,192200,3710585100,30000,30000,30000,30000,0
20230825,192100,3710585100,30000,30000,30000,30000,0
20230825,192000,3710585100,30000,30000,30000,30000,0
20230825,191900,3710585100,30000,30000,30000,30000,0
20230825,191800,3710585100,30000,30000,30000,30000,0
20230825,191700,3710585100,30000,30000,30000,30000,0
20230825,191600,3710585100,30000,30000,30000,30000,0
20230825,191500,3710585100,30000,30000,30000,30000,0
20230825,191400,3710585100,30000,30000,30000,30000,0
20230825,191300,3710585100,30000,30000,30000,30000,0
20230825,191200,3710585100,30000,30000,30000,30000,0
20230825,191100,3710585100,30000,30000,30000,30000,0
20230825,191000,3710585100,30000,30000,30000,30000,0
20230825,190900,3710585100,30000,30000,30000,30000,0
20230825,190800,3710585100,30000,30000,30000,30000,0
20230825,190700,3710585100,30000,30000,30000,30000,0
20230825,190600,3710585100,30000,30000,30000,30000,0
20230825,190500,3710585100,30000,30000,30000,30000,0
20230825,190400,3710585100,30000,30000,30000,30000,0
20230825,190300,3710585100,30000,30000,30000,30000,0
20230825,190200,3710585100,30000,30000,30000,30000,0
20230825,190100,3710585100,30000,30000,30000,30000,1347
20230825,190000,3710585100,30000,30000,30000,30000,0
20230825,185900,3710585100,30000,30000,30000,30000,0
20230825,185800,3710585100,30000,30000,30000,30000,0
20230825,185700,3710585100,30000,30000,30000,30000,0
20230825,185600,3710585100,30000,30000,30000,30000,0
20230825,185500,3710585100,30000,30000,30000,30000,0
20230825,185400,3710585100,30000,30000,30000,30000,0
20230825,185300,3710585100,30000,30000,30000,30000,0
20230825,185200,3710585100,30000,30000,30000,30000,0
20230825,185100,3710585100,30000,30000,30000,30000,0
20230825,185000,3710585100,30000,30000,30000,30000,0
20230825,184900,3710585100,30000,30000,30000,30000,0
20230825,184800,3710585100,30000,30000,30000,30000,0
20230825,184700,3710585100,30000,30000,30000,30000,0
20230825,184600,3710585100,30000,30000,30000,30000,0
20230825,184500,3710585100,30000,30000,30000,30000,0
20230825,184400,3710585100,30000,30000,30000,30000,0
20230825,184300,3710585100,30000,30000,30000,30000,0
20230825,184200,3710585100,30000,30000,30000,30000,0
20230825,184100,3710585100,30000,30000,30000,30000,0
20230825,184000,3710585100,30000,30000,30000,30000,0
20230825,183900,3710585100,30000,30000,30000,30000,0
20230825,183800,3710585100,30000,30000,30000,30000,0
20230825,183700,3710585100,30000,30000,30000,30000,0
20230825,183600,3710585100,30000,30000,30000,30000,0
20230825,183500,3710585100,30000,30000,30000,30000,0
20230825,183400,3710585100,30000,30000,30000,30000,0
20230825,183300,3710585100,30000,30000,30000,30000,0
20230825,183200,3710585100,30000,30000,30000,30000,0
20230825,183100,3710585100,30000,30000,30000,30000,1347
20230825,183000,3710585100,30000,30000,30000,30000,0
20230825,182900,3710585100,30000,30000,30000,30000,0
20230825,182800,3710585100,30000,30000,30000,30000,0
20230825,182700,3710585100,30000,30000,30000,30000,0
20230825,182600,3710585100,30000,30000,30000,30000,0
20230825,182500,3710585100,30000,30000,30000,30000,0
20230825,182400,3710585100,30000,30000,30000,30000,0
20230825,182300,3710585100,30000,30000,30000,30000,0
20230825,182200,3710585100,30000,30000,30000,30000,0
20230825,182100,3710585100,30000,30000,30000,30000,0
20230825,182000,3710585100,30000,30000,30000,30000,0
20230825,181900,3710585100,30000,30000,30000,30000,0
20230825,181800,3710585100,30000,30000,30000,30000,0
20230825,181700,3710585100,30000,30000,30000,30000,0
20230825,181600,3710585100,30000,30000,30000,30000,0
20230825,181500,3710585100,30000,30000,30000,30000,0
20230825,181400,3710585100,30000,30000,30000,30000,0
20230825,181300,3710585100,30000,30000,30000,30000,0
20230825,181200,3710585100,30000,30000,30000,30000,0
20230825,181100,3710585100,30000,30000,30000,30000,0
20230825,181000,3710585100,30000,30000,30000,30000,0
20230825,180900,3710585100,30000,30000,30000,30000,0
20230825,180800,3710585100,30000,30000,30000,30000,0
20230825,180700,3710585100,30000,30000,30000,30000,0
20230825,180600,3710585100,30000,30000,30000,30000,0
20230825,180500,3710585100,30000,30000,30000,30000,0
20230825,180400,3710585100,30000,30000,30000,30000,0
20230825,180300,3710585100,30000,30000,30000,30000,0
20230825,180200,3710585100,30000,30000,30000,30000,0
20230825,180100,3710585100,30000,30000,30000,30000,1347
20230825,180000,3710585100,30000,30000,30000,30000,0
20230825,175900,3710585100,30000,30000,30000,30000,0
20230825,175800,3710585100,30000,30000,30000,30000,0
20230825,175700,3710585100,30000,30000,30000,30000,0
20230825,175600,3710585100,30000,30000,30000,30000,0
20230825,175500,3710585100,30000,30000,30000,30000,0
20230825,175400,3710585100,30000,30000,30000,30000,0
20230825,175300,3710585100,30000,30000,30000,30000,0
20230825,175200,3710585100,30000,30000,30000,30000,0
20230825,175100,3710585100,30000,30000,30000,30000,0
20230825,175000,3710585100,30000,30000,30000,30000,0
20230825,174900,3710585100,30000,30000,30000,30000,0
20230825,174800,3710585100,30000,30000,30000,30000,0
20230825,174700,3710585100,30000,30000,30000,30000,0
20230825,174600,3710585100,30000,30000,30000,30000,0
20230825,174500,3710585100,30000,30000,30000,30000,0
20230825,174400,3710585100,30000,30000,30000,30000,0
20230825,174300,3710585100,30000,30000,30000,30000,0
20230825,174200,3710585100,30000,30000,30000,30000,0
20230825,174100,3710585100,30000,30000,30000,30000,0
20230825,174000,3710585100,30000,30000,30000,30000,0
20230825,173900,3710585100,30000,30000,30000,30000,0
20230825,173800,3710585100,30000,30000,30000,30000,0
20230825,173700,3710585100,30000,30000,30000,30000,0
20230825,173600,3710585100,30000,30000,30000,30000,0
20230825,173500,3710585100,30000,30000,30000,30000,0
20230825,173400,3710585100,30000,30000,30000,30000,0
20230825,173300,3710585100,30000,30000,30000,30000,0
20230825,173200,3710585100,30000,30000,30000,30000,0
20230825,173100,3710585100,30000,30000,30000,30000,1347
20230825,173000,3710585100,30000,30000,30000,30000,0
20230825,172900,3710585100,30000,30000,30000,30000,0
20230825,172800,3710585100,30000,30000,30000,30000,0
20230825,172700,3710585100,30000,30000,30000,30000,0
20230825,172600,3710585100,30000,30000,30000,30000,0
20230825,172500,3710585100,30000,30000,30000,30000,0
20230825,172400,3710585100,30000,30000,30000,30000,0
20230825,172300,3710585100,30000,30000,30000,30000,0
20230825,172200,3710585100,30000,30000,30000,30000,0
20230825,172100,3710585100,30000,30000,30000,30000,0
20230825,172000,3710585100,30000,30000,30000,30000,0
20230825,171900,3710585100,30000,30000,30000,30000,0
20230825,171800,3710585100,30000,30000,30000,30000,0
20230825,171700,3710585100,30000,30000,30000,30000,0
20230825,171600,3710585100,30000,30000,30000,30000,0
20230825,171500,3710585100,30000,30000,30000,30000,0
20230825,171400,3710585100,30000,30000,30000,30000,0
20230825,171300,3710585100,30000,30000,30000,30000,0
20230825,171200,3710585100,30000,30000,30000,30000,0
20230825,171100,3710585100,30000,30000,30000,30000,0
20230825,171000,3710585100,30000,30000,30000,30000,0
20230825,170900,3710585100,30000,30000,30000,30000,0
20230825,170800,3710585100,30000,30000,30000,30000,0
20230825,170700,3710585100,30000,30000,30000,30000,0
20230825,170600,3710585100,30000,30000,30000,30000,0
20230825,170500,3710585100,30000,30000,30000,30000,0
20230825,170400,3710585100,30000,30000,30000,30000,0
20230825,170300,3710585100,30000,30000,30000,30000,0
20230825,170200,3710585100,30000,30000,30000,30000,0
20230825,170100,3710585100,30000,30000,30000,30000,1347
20230825,170000,3710585100,30000,30000,30000,30000,0
20230825,165900,3710585100,30000,30000,30000,30000,0
20230825,165800,3710585100,30000,30000,30000,30000,0
20230825,165700,3710585100,30000,30000,30000,30000,0
20230825,165600,3710585100,30000,30000,30000,30000,0
20230825,165500,3710585100,30000,30000,30000,30000,0
20230825,165400,3710585100,30000,30000,30000,30000,0
20230825,165300,3710585100,30000,30000,30000,30000,0
20230825,165200,3710585100,30000,30000,30000,30000,0
20230825,165100,3710585100,30000,30000,30000,30000,0
20230825,165000,3710585100,30000,30000,30000,30000,0
20230825,164900,3710585100,30000,30000,30000,30000,0
20230825,164800,3710585100,30000,30000,30000,30000,0
20230825,164700,3710585100,30000,30000,30000,30000,0
20230825,164600,3710585100,30000,30000,30000,30000,0
20230825,164500,3710585100,30000,30000,30000,30000,0
20230825,164400,3710585100,30000,30000,30000,30000,0
20230825,164300,3710585100,30000,30000,30000,30000,0
20230825,164200,3710585100,30000,30000,30000,30000,0
20230825,164100,3710585100,30000,30000,30000,30000,0
20230825,164000,3710585100,30000,30000,30000,30000,0
20230825,163900,3710585100,30000,30000,30000,30000,0
20230825,163800,3710585100,30000,30000,30000,30000,0
20230825,163700,3710585100,30000,30000,30000,30000,0
20230825,163600,3710585100,30000,30000,30000,30000,0
20230825,163500,3710585100,30000,30000,30000,30000,0
20230825,163400,3710585100,30000,30000,30000,30000,0
20230825,163300,3710585100,30000,30000,30000,30000,0
20230825,163200,3710585100,30000,30000,30000,30000,0
20230825,163100,3710585100,30000,30000,30000,30000,1347
20230825,163000,3710585100,30000,30000,30000,30000,0
20230825,162900,3710585100,30000,30000,30000,30000,0
20230825,162800,3710585100,30000,30000,30000,30000,0
20230825,162700,3710585100,30000,30000,30000,30000,0
20230825,162600,3710585100,30000,30000,30000,30000,0
20230825,162500,3710585100,30000,30000,30000,30000,0
20230825,162400,3710585100,30000,30000,30000,30000,0
20230825,162300,3710585100,30000,30000,30000,30000,0
20230825,162200,3710585100,30000,30000,30000,30000,0
20230825,162100,3710585100,30000,30000,30000,30000,0
20230825,162000,3710585100,30000,30000,30000,30000,0
20230825,161900,3710585100,30000,30000,30000,30000,0
20230825,161800,3710585100,30000,30000,30000,30000,0
20230825,161700,3710585100,30000,30000,30000,30000,0
20230825,161600,3710585100,30000,30000,30000,30000,0
20230825,161500,3710585100,30000,30000,30000,30000,0
20230825,161400,3710585100,30000,30000,30000,30000,0
20230825,161300,3710585100,30000,30000,30000,30000,0
20230825,161200,3710585100,30000,30000,30000,30000,0
20230825,161100,3710585100,30000,30000,30000,30000,0
20230825,161000,3710585100,30000,30000,30000,30000,0
20230825,160900,3710585100,30000,30000,30000,30000,0
20230825,160800,3710585100,30000,30000,30000,30000,0
20230825,160700,3710585100,30000,30000,30000,30000,0
20230825,160600,3710585100,30000,30000,30000,30000,0
20230825,160500,3710585100,30000,30000,30000,30000,0
20230825,160400,3710585100,30000,30000,30000,30000,0
20230825,160300,3710585100,30000,30000,30000,30000,0
20230825,160200,3710585100,30000,30000,30000,30000,0
20230825,160100,3710585100,30000,30000,30000,30000,1347
20230825,160000,3710585100,30000,30000,30000,30000,0
20230825,155900,3710585100,30000,30000,30000,30000,0
20230825,155800,3710585100,30000,30000,30000,30000,0
20230825,155700,3710585100,30000,30000,30000,30000,0
20230825,155600,3710585100,30000,30000,30000,30000,0
20230825,155500,3710585100,30000,30000,30000,30000,0
20230825,155400,3710585100,30000,30000,30000,30000,0
20230825,155300,3710585100,30000,30000,30000,30000,0
20230825,155200,3710585100,30000,30000,30000,30000,0
20230825,155100,3710585100,30000,30000,30000,30000,0
20230825,155000,3710585100,30000,30000,30000,30000,0
20230825,154900,3710585100,30000,30000,30000,30000,0
20230825,154800,3710585100,30000,30000,30000,30000,0
20230825,154700,3710585100,30000,30000,30000,30000,0
20230825,154600,3710585100,30000,30000,30000,30000,0
20230825,154500,3710585100,30000,30000,30000,30000,0
20230825,154400,3710585100,30000,30000,30000,30000,0
20230825,154300,3710585100,30000,30000,30000,30000,0
20230825,154200,3710585100,30000,30000,30000,30000,0
20230825,154100,3710585100,30000,30000,30000,30000,0
20230825,154000,3710585100,30000,30000,30000,30000,0
20230825,153900,3710585100,30000,30000,30000,30000,0
20230825,153800,3710585100,30000,30000,30000,30000,0
20230825,153700,3710585100,30000,30000,30000,30000,0
20230825,153600,3710585100,30000,30000,30000,30000,0
20230825,153500,3710585100,30000,30000,30000,30000,0
20230825,153400,3710585100,30000,30000,30000,30000,0
20230825,153300,3710585100,30000,30000,30000,30000,0
20230825,153200,3710585100,30000,30000,30000,30000,0
20230825,153100,3710585100,30000,30000,30000,30000,1347
20230825,153000,3710585100,30000,30000,30000,30000,1347
20230825,152900,3670175100,30100,30100,30100,30100,0
20230825,152800,3670175100,30100,30100,30100,30100,0
20230825,152700,3670175100,30100,30100,30100,30100,0
20230825,152600,3670175100,30100,30100,30100,30100,0
20230825,152500,3670175100,30100,30100,30100,30100,0
20230825,152400,3670175100,30100,30100,30100,30100,0
20230825,152300,3670175100,30100,30100,30100,30100,0
20230825,152200,3670175100,30100,30100,30100,30100,0
20230825,152100,3670175100,30100,30100,30100,30100,0
20230825,152000,3670175100,30100,30100,30100,30100,0
20230825,151900,3670175100,30100,30000,30100,29900,689
20230825,151800,3649479400,30000,30000,30000,30000,11
20230825,151700,3649149400,30000,30000,30000,29900,221
20230825,151600,3642532000,30000,30000,30000,30000,5
20230825,151500,3642382000,30000,29950,30050,29950,1042
20230825,151400,3611078900,29900,29850,29900,29850,251
20230825,151300,3603574500,29800,29800,29800,29800,290
20230825,151200,3594932500,29800,29800,29800,29800,151
20230825,151100,3590432700,29750,29750,29750,29750,324
20230825,151000,3580793700,29750,29750,29800,29750,112
20230825,150900,3577461450,29800,29800,29800,29800,1000
20230825,150800,3547661450,29750,29750,29750,29750,253
20230825,150700,3540134700,29750,29800,29800,29750,31
20230825,150600,3539211400,29800,29750,29800,29750,151
20230825,150500,3534718800,29800,29800,29800,29800,4
20230825,150400,3534599600,29800,29800,29800,29800,1
20230825,150300,3534569800,29800,29750,29800,29750,38
20230825,150200,3533437800,29750,29750,29750,29750,322
20230825,150100,3523858300,29750,29750,29750,29750,134
20230825,150000,3519871800,29750,29750,29750,29750,150
20230825,145900,3515409300,29750,29750,29750,29750,156
20230825,145800,3510768300,29750,29750,29750,29750,11
20230825,145700,3510441050,29750,29750,29750,29750,44
20230825,145600,3509132050,29750,29750,29750,29750,411
20230825,145500,3496904800,29800,29800,29800,29800,303
20230825,145400,3487875400,29800,29750,29800,29750,2
20230825,145300,3487815850,29750,29750,29750,29750,0
20230825,145200,3487815850,29750,29750,29750,29750,0
20230825,145100,3487815850,29750,29750,29750,29750,91
20230825,145000,3485108600,29750,29750,29750,29750,0
20230825,144900,3485108600,29750,29750,29750,29750,6
20230825,144800,3484930100,29800,29800,29800,29800,10
20230825,144700,3484632100,29800,29800,29800,29800,1
20230825,144600,3484602300,29800,29750,29800,29750,46
20230825,144500,3483233550,29800,29800,29800,29800,20
20230825,144400,3482637550,29800,29800,29800,29800,1
20230825,144300,3482607750,29750,29700,29750,29700,904
20230825,144200,3455741200,29700,29700,29700,29700,218
20230825,144100,3449266600,29700,29700,29700,29700,0
20230825,144000,3449266600,29700,29700,29700,29700,8
20230825,143900,3449029000,29700,29700,29700,29700,27
20230825,143800,3448227100,29650,29700,29700,29650,287
20230825,143700,3439703300,29700,29700,29700,29700,0
20230825,143600,3439703300,29700,29700,29700,29650,5
20230825,143500,3439554850,29650,29650,29650,29650,32
20230825,143400,3438606050,29700,29700,29700,29700,61
20230825,143300,3436794350,29700,29750,29750,29700,35
20230825,143200,3435753200,29750,29700,29750,29650,507
20230825,143100,3420720250,29700,29700,29700,29700,3
20230825,143000,3420631150,29650,29650,29650,29650,538
20230825,142900,3404679450,29650,29650,29650,29650,122
20230825,142800,3401062150,29650,29650,29650,29650,122
20230825,142700,3397444850,29650,29650,29700,29650,1019
20230825,142600,3367231000,29700,29700,29700,29700,0
20230825,142500,3367231000,29700,29700,29700,29700,1
20230825,142400,3367201300,29700,29700,29700,29700,1
20230825,142300,3367171600,29700,29750,29750,29700,828
20230825,142200,3342563850,29800,29800,29800,29800,5
20230825,142100,3342414850,29850,29850,29850,29850,0
20230825,142000,3342414850,29850,29850,29850,29850,36
20230825,141900,3341340250,29800,29800,29800,29800,0
20230825,141800,3341340250,29800,29800,29800,29800,2
20230825,141700,3341280650,29800,29700,29800,29700,960
20230825,141600,3312762350,29700,29700,29700,29700,254
20230825,141500,3305218550,29700,29700,29700,29700,11
20230825,141400,3304891850,29650,29650,29650,29650,0
20230825,141300,3304891850,29650,29650,29650,29650,0
20230825,141200,3304891850,29650,29650,29650,29650,10
20230825,141100,3304595350,29650,29650,29650,29650,14
20230825,141000,3304180250,29650,29650,29650,29650,100
20230825,140900,3301215250,29700,29700,29700,29700,13
20230825,140800,3300829150,29700,29700,29700,29700,65
20230825,140700,3298898650,29700,29700,29700,29650,90
20230825,140600,3296229850,29700,29700,29700,29700,1
20230825,140500,3296200150,29700,29700,29700,29700,20
20230825,140400,3295606150,29700,29700,29700,29700,0
20230825,140300,3295606150,29700,29700,29700,29700,106
20230825,140200,3292457950,29700,29700,29700,29700,5
20230825,140100,3292309450,29650,29650,29650,29650,28
20230825,140000,3291479250,29650,29650,29650,29650,0
20230825,135900,3291479250,29650,29650,29650,29650,129
20230825,135800,3287654400,29650,29650,29650,29650,780
20230825,135700,3264527400,29650,29650,29650,29650,0
20230825,135600,3264527400,29650,29650,29650,29650,0
20230825,135500,3264527400,29650,29700,29700,29650,109
20230825,135400,3261294500,29700,29700,29700,29700,205
20230825,135300,3255206000,29700,29700,29700,29700,0
20230825,135200,3255206000,29700,29700,29700,29700,21
20230825,135100,3254582300,29700,29700,29700,29700,0
20230825,135000,3254582300,29700,29650,29700,29650,29
20230825,134900,3253722150,29650,29700,29700,29650,424
20230825,134800,3241150450,29700,29700,29700,29700,27
20230825,134700,3240348550,29700,29650,29700,29650,405
20230825,134600,3228322050,29650,29650,29650,29650,0
20230825,134500,3228322050,29650,29650,29650,29650,6
20230825,134400,3228144150,29700,29700,29700,29700,25
20230825,134300,3227401650,29700,29750,29750,29700,103
20230825,134200,3224337550,29700,29700,29750,29700,910
20230825,134100,3197310400,29700,29700,29700,29700,0
20230825,134000,3197310400,29700,29700,29700,29700,2
20230825,133900,3197251000,29750,29750,29750,29750,3
20230825,133800,3197161750,29750,29750,29750,29750,205
20230825,133700,3191063000,29750,29750,29750,29750,6
20230825,133600,3190884500,29750,29750,29750,29750,1
20230825,133500,3190854750,29700,29700,29700,29700,50
20230825,133400,3189369750,29700,29700,29700,29700,3
20230825,133300,3189280650,29750,29750,29750,29750,11
20230825,133200,3188953400,29700,29700,29700,29700,2
20230825,133100,3188894000,29700,29700,29700,29700,416
20230825,133000,3176538800,29750,29750,29750,29700,604
20230825,132900,3158599050,29750,29750,29750,29700,866
20230825,132800,3132856000,29750,29750,29750,29750,652
20230825,132700,3113459000,29800,29750,29800,29750,684
20230825,132600,3093108500,29750,29800,29800,29750,1810
20230825,132500,3039242600,29800,29800,29800,29800,25
20230825,132400,3038497600,29850,29800,29850,29800,28
20230825,132300,3037663000,29850,29800,29850,29800,29
20230825,132200,3036798650,29800,29900,29900,29800,1060
20230825,132100,3005192300,29900,29900,29900,29900,0
20230825,132000,3005192300,29900,29900,29900,29900,27
20230825,131900,3004385000,29900,29900,29900,29900,40
20230825,131800,3003189000,29900,29900,29900,29900,5
20230825,131700,3003039500,29900,29900,29900,29900,1
20230825,131600,3003009600,29850,29850,29850,29850,24
20230825,131500,3002293200,29850,29850,29850,29850,320
20230825,131400,2992741200,29850,29900,29900,29850,22
20230825,131300,2992084450,29900,29900,29900,29900,6
20230825,131200,2991905050,29900,29850,29900,29850,125
20230825,131100,2988173750,29850,29850,29850,29850,0
20230825,131000,2988173750,29850,29850,29850,29850,50
20230825,130900,2986681250,29900,29900,29900,29900,0
20230825,130800,2986681250,29900,29900,29900,29900,16
20230825,130700,2986202850,29850,29850,29850,29850,0
20230825,130600,2986202850,29850,29900,29900,29850,100
20230825,130500,2983213350,29900,29900,29900,29900,64
20230825,130400,2981299750,29900,29900,29900,29900,1
20230825,130300,2981269850,29850,29850,29850,29850,0
20230825,130200,2981269850,29850,29850,29850,29850,0
20230825,130100,2981269850,29850,29850,29900,29850,59
20230825,130000,2979508550,29850,29900,29900,29850,95
20230825,125900,2976668600,29900,29900,29900,29900,5
20230825,125800,2976519100,29900,29900,29900,29900,0
20230825,125700,2976519100,29900,29900,29900,29900,5
20230825,125600,2976369600,29900,29850,29900,29850,17
20230825,125500,2975861650,29850,29850,29900,29850,34
20230825,125400,2974846600,29900,29900,29900,29900,2
20230825,125300,2974786800,29900,29850,29900,29850,4
20230825,125200,2974667300,29850,29850,29850,29800,72
20230825,125100,2972521500,29800,29800,29800,29800,2
20230825,125000,2972461900,29900,29900,29900,29900,5
20230825,124900,2972312400,29800,29800,29800,29800,0
20230825,124800,2972312400,29800,29800,29800,29800,0
20230825,124700,2972312400,29800,29800,29800,29800,17
20230825,124600,2971805800,29850,29850,29850,29850,3
20230825,124500,2971716250,29850,29850,29850,29800,81
20230825,124400,2969301300,29850,29850,29850,29850,60
20230825,124300,2967510300,29900,29850,29900,29850,16
20230825,124200,2967032450,29850,29850,29850,29850,29
20230825,124100,2966166800,29850,29850,29850,29850,28
20230825,124000,2965331000,29850,29900,29900,29850,453
20230825,123900,2951808900,29900,29900,29900,29900,1
20230825,123800,2951779000,29900,29900,29900,29900,96
20230825,123700,2948908600,29900,29900,29900,29900,3
20230825,123600,2948818900,29950,29950,29950,29950,0
20230825,123500,2948818900,29950,29900,29950,29900,16
20230825,123400,2948340450,29900,29900,29900,29900,83
20230825,123300,2945858750,29950,29950,29950,29950,1
20230825,123200,2945828800,29950,29950,29950,29950,7
20230825,123100,2945619150,29850,29900,29900,29850,250
20230825,123000,2938151650,30000,29900,30000,29900,81
20230825,122900,2935729650,29900,29900,29900,29900,50
20230825,122800,2934234650,29900,29900,29900,29900,263
20230825,122700,2926370950,30000,30000,30000,30000,11
20230825,122600,2926040950,29850,29850,29850,29850,2
20230825,122500,2925981250,29850,29850,29850,29850,273
20230825,122400,2917832200,29800,29850,29850,29800,51
20230825,122300,2916309900,29800,29800,29800,29800,0
20230825,122200,2916309900,29800,29800,29800,29800,11
20230825,122100,2915982100,29800,29800,29800,29800,0
20230825,122000,2915982100,29800,29800,29850,29800,230
20230825,121900,2909125950,29800,29800,29800,29800,2
20230825,121800,2909066350,29800,29800,29800,29800,0
20230825,121700,2909066350,29800,29800,29800,29800,0
20230825,121600,2909066350,29800,29800,29800,29800,3
20230825,121500,2908976950,29800,29800,29800,29800,120
20230825,121400,2905400950,29800,29800,29800,29800,0
20230825,121300,2905400950,29800,29750,29800,29750,91
20230825,121200,2902689650,29800,29850,29850,29800,30
20230825,121100,2901795150,29850,29850,29850,29850,11
20230825,121000,2901466800,29800,29800,29800,29800,6
20230825,120900,2901288000,29800,29850,29850,29800,611
20230825,120800,2883067250,29850,29850,29900,29850,758
20230825,120700,2860440750,29850,29850,29850,29850,0
20230825,120600,2860440750,29850,29850,29850,29850,2
20230825,120500,2860381050,29850,29850,29850,29850,10
20230825,120400,2860082550,29850,29850,29850,29850,0
20230825,120300,2860082550,29850,29850,29850,29850,1
20230825,120200,2860052700,29800,29800,29800,29800,383
20230825,120100,2848639300,29800,29800,29800,29750,371
20230825,120000,2837590400,29850,29850,29850,29850,20
20230825,115900,2836993400,29850,29900,29900,29850,29
20230825,115800,2836127700,29900,29900,29900,29900,41
20230825,115700,2834901800,29850,29800,29850,29800,234
20230825,115600,2827925800,29800,29800,29800,29800,10
20230825,115500,2827627800,29750,29750,29750,29750,50
20230825,115400,2826140300,29750,29750,29750,29750,31
20230825,115300,2825218050,29700,29750,29750,29700,37
20230825,115200,2824118000,29700,29700,29700,29700,0
20230825,115100,2824118000,29700,29750,29750,29700,44
20230825,115000,2822810350,29750,29800,29800,29700,467
20230825,114900,2808909450,29800,29800,29800,29800,0
20230825,114800,2808909450,29800,29850,29850,29800,37
20230825,114700,2807806650,29850,29850,29850,29850,130
20230825,114600,2803926150,29850,29850,29900,29850,22
20230825,114500,2803269400,29900,29900,29900,29900,3
20230825,114400,2803179700,29900,29850,29900,29850,89
20230825,114300,2800522050,29850,29900,29900,29850,11
20230825,114200,2800193200,29900,29850,29900,29850,32
20230825,114100,2799237950,29850,29850,29850,29800,159
20230825,114000,2794492750,29850,29850,29850,29850,111
20230825,113900,2791179400,29850,29950,29950,29850,96
20230825,113800,2788313500,29950,29950,29950,29950,17
20230825,113700,2787804350,29800,29800,29800,29800,103
20230825,113600,2784734950,29800,29800,29800,29800,546
20230825,113500,2768464150,29800,29750,29800,29750,94
20230825,113400,2765667250,29800,29800,29800,29800,6
20230825,113300,2765488450,29800,29800,29800,29800,31
20230825,113200,2764564650,29650,29650,29650,29650,0
20230825,113100,2764564650,29650,29650,29650,29650,245
20230825,113000,2757300400,29650,29600,29650,29600,56
20230825,112900,2755640950,29600,29600,29600,29600,19
20230825,112800,2755078550,29650,29650,29650,29650,25
20230825,112700,2754337300,29650,29750,29750,29550,1338
20230825,112600,2714741850,29650,29700,29800,29650,1332
20230825,112500,2675119650,29600,29650,29650,29600,356
20230825,112400,2664572050,29550,29600,29600,29550,819
20230825,112300,2640349800,29600,29650,29650,29600,108
20230825,112200,2637148000,29650,29600,29650,29600,258
20230825,112100,2629510400,29600,29600,29600,29600,116
20230825,112000,2626076800,29600,29600,29600,29600,1
20230825,111900,2626047200,29600,29600,29650,29600,552
20230825,111800,2609704050,29600,29600,29600,29500,2734
20230825,111700,2528971350,29600,29600,29650,29600,1448
20230825,111600,2486107500,29600,29600,29650,29550,2055
20230825,111500,2425280900,29650,29750,29750,29650,905
20230825,111400,2398416900,29750,29900,29900,29750,2715
20230825,111300,2317457400,29900,29900,29900,29900,215
20230825,111200,2311028900,29900,29900,29900,29900,162
20230825,111100,2306185100,29900,29900,29950,29900,358
20230825,111000,2295468100,29850,29900,29900,29850,220
20230825,110900,2288890300,29900,29900,29950,29900,791
20230825,110800,2265239250,29950,29900,29950,29900,44
20230825,110700,2263923250,29950,29900,29950,29900,245
20230825,110600,2256588650,29950,29950,29950,29900,132
20230825,110500,2252635750,29950,29950,29950,29950,393
20230825,110400,2240865400,29950,30000,30000,29950,403
20230825,110300,2228793650,29950,30050,30050,29950,1821
20230825,110200,2174171050,30050,30100,30100,30050,807
20230825,110100,2149896350,30100,30100,30150,30100,614
20230825,110000,2131414900,30150,30200,30200,30100,295
20230825,105900,2122521350,30200,30150,30200,30150,91
20230825,105800,2119773650,30200,30150,30200,30150,21
20230825,105700,2119140450,30150,30300,30300,30100,2820
20230825,105600,2034106100,30250,30350,30350,30200,1602
20230825,105500,1985643600,30350,30350,30350,30350,10
20230825,105400,1985340100,30350,30350,30350,30350,1
20230825,105300,1985309750,30350,30300,30350,30300,357
20230825,105200,1974488550,30300,30300,30300,30300,27
20230825,105100,1973670450,30300,30300,30300,30300,82
20230825,105000,1971185850,30350,30350,30350,30350,96
20230825,104900,1968272250,30400,30400,30400,30400,37
20230825,104800,1967147450,30400,30400,30400,30400,79
20230825,104700,1964745850,30400,30400,30400,30400,38
20230825,104600,1963590650,30400,30400,30400,30400,146
20230825,104500,1959152250,30450,30700,30700,30450,563
20230825,104400,1941956650,30550,30500,30600,30500,755
20230825,104300,1918888850,30500,30500,30500,30500,2
20230825,104200,1918827850,30500,30500,30550,30400,456
20230825,104100,1904941400,30500,30400,30500,30350,274
20230825,104000,1896612200,30350,30350,30350,30250,50
20230825,103900,1895097700,30350,30300,30350,30250,568
20230825,103800,1877874500,30250,30300,30300,30250,776
20230825,103700,1854364250,30350,30300,30350,30300,53
20230825,103600,1852758300,30350,30350,30350,30350,2
20230825,103500,1852697600,30350,30350,30350,30350,120
20230825,103400,1849055600,30350,30350,30350,30350,0
20230825,103300,1849055600,30350,30400,30400,30350,126
20230825,103200,1845230400,30400,30450,30450,30400,630
20230825,103100,1826064650,30500,30500,30500,30500,41
20230825,103000,1824814150,30500,30500,30500,30500,36
20230825,102900,1823716150,30450,30450,30450,30450,208
20230825,102800,1817382550,30450,30450,30450,30450,23
20230825,102700,1816682200,30450,30450,30450,30450,14
20230825,102600,1816255900,30450,30450,30450,30450,1
20230825,102500,1816225450,30400,30400,30400,30350,476
20230825,102400,1801756550,30400,30400,30400,30400,17
20230825,102300,1801239750,30400,30400,30400,30400,9
20230825,102200,1800966150,30400,30400,30400,30400,1
20230825,102100,1800935750,30400,30400,30400,30400,32
20230825,102000,1799962950,30400,30350,30400,30350,22
20230825,101900,1799295200,30400,30400,30400,30400,7
20230825,101800,1799082400,30450,30450,30450,30450,15
20230825,101700,1798625650,30450,30450,30450,30450,11
20230825,101600,1798290700,30400,30450,30450,30400,71
20230825,101500,1796131800,30450,30500,30550,30450,111
20230825,101400,1792745800,30500,30500,30500,30500,5
20230825,101300,1792593300,30550,30550,30550,30550,30
20230825,101200,1791676800,30550,30550,30550,30400,158
20230825,101100,1786867000,30350,30300,30350,30300,370
20230825,101000,1775643150,30350,30300,30350,30300,265
20230825,100900,1767612750,30300,30300,30300,30300,4
20230825,100800,1767491550,30300,30300,30300,30300,0
20230825,100700,1767491550,30300,30350,30350,30300,125
20230825,100600,1763698050,30350,30300,30350,30300,188
20230825,100500,1758001450,30300,30350,30350,30250,623
20230825,100400,1739124750,30350,30350,30350,30300,580
20230825,100300,1721534600,30350,30350,30350,30300,548
20230825,100200,1704911850,30350,30400,30400,30350,1496
20230825,100100,1659492250,30400,30450,30450,30400,58
20230825,100000,1657727450,30450,30450,30450,30450,69
20230825,095900,1655626400,30400,30400,30400,30400,56
20230825,095800,1653924000,30400,30400,30400,30400,66
20230825,095700,1651917600,30400,30400,30450,30400,376
20230825,095600,1640485650,30400,30400,30400,30350,249
20230825,095500,1632922150,30400,30450,30450,30400,294
20230825,095400,1623980150,30450,30450,30450,30450,597
20230825,095300,1605801500,30450,30500,30500,30450,179
20230825,095200,1600343750,30550,30550,30550,30550,122
20230825,095100,1596616650,30550,30550,30550,30450,125
20230825,095000,1592805650,30550,30400,30550,30400,585
20230825,094900,1575005450,30450,30400,30450,30400,13
20230825,094800,1574610050,30400,30400,30400,30400,313
20230825,094700,1565094850,30400,30450,30450,30400,217
20230825,094600,1558496700,30450,30500,30550,30450,690
20230825,094500,1537454100,30450,30500,30500,30450,517
20230825,094400,1521702150,30450,30500,30500,30450,187
20230825,094300,1515999150,30500,30550,30550,30500,108
20230825,094200,1512701500,30600,30550,30600,30550,27
20230825,094100,1511876550,30600,30650,30650,30600,169
20230825,094000,1506696750,30650,30500,30650,30450,2040
20230825,093900,1444368050,30500,30650,30650,30500,2310
20230825,093800,1373709400,30650,30750,30750,30650,5060
20230825,093700,1218454750,30750,30800,30800,30750,268
20230825,093600,1210211500,30800,30700,30850,30700,783
20230825,093500,1186129200,30750,31000,31000,30750,5377
20230825,093400,1020669400,30950,31000,31000,30900,829
20230825,093300,995005400,31050,31050,31050,31050,12
20230825,093200,994632800,31050,30950,31100,30950,731
20230825,093100,971963100,31000,30950,31000,30950,227
20230825,093000,964932100,31000,31050,31050,31000,31
20230825,092900,963970300,31050,31000,31050,31000,2249
20230825,092800,894194750,31050,31050,31100,31050,1318
20230825,092700,853254650,31050,31100,31100,31050,264
20230825,092600,845048300,31100,31100,31100,31100,64
20230825,092500,843057900,31100,31050,31200,31000,1919
20230825,092400,783459100,31050,31150,31150,31050,658
20230825,092300,762988900,31150,31150,31150,31150,11
20230825,092200,762646250,31150,31100,31150,31100,39
20230825,092100,761433200,31100,31100,31100,31100,16
20230825,092000,760935600,31100,31100,31100,31100,15
20230825,091900,760469100,31050,31050,31050,31000,295
20230825,091800,751309400,31000,31000,31000,31000,205
20230825,091700,744954400,31000,31050,31050,31000,353
20230825,091600,734001800,31100,31050,31100,31050,115
20230825,091500,730430900,31050,31200,31250,31050,615
20230825,091400,711283900,31200,31300,32000,31200,2155
20230825,091300,643509950,31300,31350,31350,31200,642
20230825,091200,623438450,31300,31500,31500,31300,3894
20230825,091100,500812600,31650,31200,31650,31200,1523
20230825,091000,452888550,31200,31200,31200,31200,26
20230825,090900,452077350,31200,31250,31250,31150,753
20230825,090800,428572800,31300,31350,31350,31300,242
20230825,090700,420997450,31250,31400,31400,31250,196
20230825,090600,414870600,31400,31150,31450,31150,676
20230825,090500,393698950,31200,31300,31300,31200,1187
20230825,090400,356597250,31250,31000,31300,31000,2201
20230825,090300,287840500,31000,30900,31000,30800,944
20230825,090200,258682450,30850,30800,30900,30800,685
20230825,090100,237572100,30850,30850,30850,30750,297
20230825,090000,228422200,30800,31000,31050,30450,7394