KissMeData/285490/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,203300,4453242500,30900,30900,30900,30900,2222
20230829,203200,4453242500,30900,30900,30900,30900,0
20230829,203100,4453242500,30900,30900,30900,30900,0
20230829,203000,4453242500,30900,30900,30900,30900,0
20230829,202900,4453242500,30900,30900,30900,30900,0
20230829,202800,4453242500,30900,30900,30900,30900,0
20230829,202700,4453242500,30900,30900,30900,30900,0
20230829,202600,4453242500,30900,30900,30900,30900,0
20230829,202500,4453242500,30900,30900,30900,30900,0
20230829,202400,4453242500,30900,30900,30900,30900,0
20230829,202300,4453242500,30900,30900,30900,30900,0
20230829,202200,4453242500,30900,30900,30900,30900,0
20230829,202100,4453242500,30900,30900,30900,30900,0
20230829,202000,4453242500,30900,30900,30900,30900,0
20230829,201900,4453242500,30900,30900,30900,30900,0
20230829,201800,4453242500,30900,30900,30900,30900,0
20230829,201700,4453242500,30900,30900,30900,30900,0
20230829,201600,4453242500,30900,30900,30900,30900,0
20230829,201500,4453242500,30900,30900,30900,30900,0
20230829,201400,4453242500,30900,30900,30900,30900,0
20230829,201300,4453242500,30900,30900,30900,30900,0
20230829,201200,4453242500,30900,30900,30900,30900,0
20230829,201100,4453242500,30900,30900,30900,30900,0
20230829,201000,4453242500,30900,30900,30900,30900,0
20230829,200900,4453242500,30900,30900,30900,30900,0
20230829,200800,4453242500,30900,30900,30900,30900,0
20230829,200700,4453242500,30900,30900,30900,30900,0
20230829,200600,4453242500,30900,30900,30900,30900,0
20230829,200500,4453242500,30900,30900,30900,30900,0
20230829,200400,4453242500,30900,30900,30900,30900,0
20230829,200300,4453242500,30900,30900,30900,30900,2222
20230829,200200,4453242500,30900,30900,30900,30900,0
20230829,200100,4453242500,30900,30900,30900,30900,0
20230829,200000,4453242500,30900,30900,30900,30900,0
20230829,195900,4453242500,30900,30900,30900,30900,0
20230829,195800,4453242500,30900,30900,30900,30900,0
20230829,195700,4453242500,30900,30900,30900,30900,0
20230829,195600,4453242500,30900,30900,30900,30900,0
20230829,195500,4453242500,30900,30900,30900,30900,0
20230829,195400,4453242500,30900,30900,30900,30900,0
20230829,195300,4453242500,30900,30900,30900,30900,0
20230829,195200,4453242500,30900,30900,30900,30900,0
20230829,195100,4453242500,30900,30900,30900,30900,0
20230829,195000,4453242500,30900,30900,30900,30900,0
20230829,194900,4453242500,30900,30900,30900,30900,0
20230829,194800,4453242500,30900,30900,30900,30900,0
20230829,194700,4453242500,30900,30900,30900,30900,0
20230829,194600,4453242500,30900,30900,30900,30900,0
20230829,194500,4453242500,30900,30900,30900,30900,0
20230829,194400,4453242500,30900,30900,30900,30900,0
20230829,194300,4453242500,30900,30900,30900,30900,0
20230829,194200,4453242500,30900,30900,30900,30900,0
20230829,194100,4453242500,30900,30900,30900,30900,0
20230829,194000,4453242500,30900,30900,30900,30900,0
20230829,193900,4453242500,30900,30900,30900,30900,0
20230829,193800,4453242500,30900,30900,30900,30900,0
20230829,193700,4453242500,30900,30900,30900,30900,0
20230829,193600,4453242500,30900,30900,30900,30900,0
20230829,193500,4453242500,30900,30900,30900,30900,0
20230829,193400,4453242500,30900,30900,30900,30900,0
20230829,193300,4453242500,30900,30900,30900,30900,2222
20230829,193200,4453242500,30900,30900,30900,30900,0
20230829,193100,4453242500,30900,30900,30900,30900,0
20230829,193000,4453242500,30900,30900,30900,30900,0
20230829,192900,4453242500,30900,30900,30900,30900,0
20230829,192800,4453242500,30900,30900,30900,30900,0
20230829,192700,4453242500,30900,30900,30900,30900,0
20230829,192600,4453242500,30900,30900,30900,30900,0
20230829,192500,4453242500,30900,30900,30900,30900,0
20230829,192400,4453242500,30900,30900,30900,30900,0
20230829,192300,4453242500,30900,30900,30900,30900,0
20230829,192200,4453242500,30900,30900,30900,30900,0
20230829,192100,4453242500,30900,30900,30900,30900,0
20230829,192000,4453242500,30900,30900,30900,30900,0
20230829,191900,4453242500,30900,30900,30900,30900,0
20230829,191800,4453242500,30900,30900,30900,30900,0
20230829,191700,4453242500,30900,30900,30900,30900,0
20230829,191600,4453242500,30900,30900,30900,30900,0
20230829,191500,4453242500,30900,30900,30900,30900,0
20230829,191400,4453242500,30900,30900,30900,30900,0
20230829,191300,4453242500,30900,30900,30900,30900,0
20230829,191200,4453242500,30900,30900,30900,30900,0
20230829,191100,4453242500,30900,30900,30900,30900,0
20230829,191000,4453242500,30900,30900,30900,30900,0
20230829,190900,4453242500,30900,30900,30900,30900,0
20230829,190800,4453242500,30900,30900,30900,30900,0
20230829,190700,4453242500,30900,30900,30900,30900,0
20230829,190600,4453242500,30900,30900,30900,30900,0
20230829,190500,4453242500,30900,30900,30900,30900,0
20230829,190400,4453242500,30900,30900,30900,30900,0
20230829,190300,4453242500,30900,30900,30900,30900,2222
20230829,190200,4453242500,30900,30900,30900,30900,0
20230829,190100,4453242500,30900,30900,30900,30900,0
20230829,190000,4453242500,30900,30900,30900,30900,0
20230829,185900,4453242500,30900,30900,30900,30900,0
20230829,185800,4453242500,30900,30900,30900,30900,0
20230829,185700,4453242500,30900,30900,30900,30900,0
20230829,185600,4453242500,30900,30900,30900,30900,0
20230829,185500,4453242500,30900,30900,30900,30900,0
20230829,185400,4453242500,30900,30900,30900,30900,0
20230829,185300,4453242500,30900,30900,30900,30900,0
20230829,185200,4453242500,30900,30900,30900,30900,0
20230829,185100,4453242500,30900,30900,30900,30900,0
20230829,185000,4453242500,30900,30900,30900,30900,0
20230829,184900,4453242500,30900,30900,30900,30900,0
20230829,184800,4453242500,30900,30900,30900,30900,0
20230829,184700,4453242500,30900,30900,30900,30900,0
20230829,184600,4453242500,30900,30900,30900,30900,0
20230829,184500,4453242500,30900,30900,30900,30900,0
20230829,184400,4453242500,30900,30900,30900,30900,0
20230829,184300,4453242500,30900,30900,30900,30900,0
20230829,184200,4453242500,30900,30900,30900,30900,0
20230829,184100,4453242500,30900,30900,30900,30900,0
20230829,184000,4453242500,30900,30900,30900,30900,0
20230829,183900,4453242500,30900,30900,30900,30900,0
20230829,183800,4453242500,30900,30900,30900,30900,0
20230829,183700,4453242500,30900,30900,30900,30900,0
20230829,183600,4453242500,30900,30900,30900,30900,0
20230829,183500,4453242500,30900,30900,30900,30900,0
20230829,183400,4453242500,30900,30900,30900,30900,0
20230829,183300,4453242500,30900,30900,30900,30900,2222
20230829,183200,4453242500,30900,30900,30900,30900,0
20230829,183100,4453242500,30900,30900,30900,30900,0
20230829,183000,4453242500,30900,30900,30900,30900,0
20230829,182900,4453242500,30900,30900,30900,30900,0
20230829,182800,4453242500,30900,30900,30900,30900,0
20230829,182700,4453242500,30900,30900,30900,30900,0
20230829,182600,4453242500,30900,30900,30900,30900,0
20230829,182500,4453242500,30900,30900,30900,30900,0
20230829,182400,4453242500,30900,30900,30900,30900,0
20230829,182300,4453242500,30900,30900,30900,30900,0
20230829,182200,4453242500,30900,30900,30900,30900,0
20230829,182100,4453242500,30900,30900,30900,30900,0
20230829,182000,4453242500,30900,30900,30900,30900,0
20230829,181900,4453242500,30900,30900,30900,30900,0
20230829,181800,4453242500,30900,30900,30900,30900,0
20230829,181700,4453242500,30900,30900,30900,30900,0
20230829,181600,4453242500,30900,30900,30900,30900,0
20230829,181500,4453242500,30900,30900,30900,30900,0
20230829,181400,4453242500,30900,30900,30900,30900,0
20230829,181300,4453242500,30900,30900,30900,30900,0
20230829,181200,4453242500,30900,30900,30900,30900,0
20230829,181100,4453242500,30900,30900,30900,30900,0
20230829,181000,4453242500,30900,30900,30900,30900,0
20230829,180900,4453242500,30900,30900,30900,30900,0
20230829,180800,4453242500,30900,30900,30900,30900,0
20230829,180700,4453242500,30900,30900,30900,30900,0
20230829,180600,4453242500,30900,30900,30900,30900,0
20230829,180500,4453242500,30900,30900,30900,30900,0
20230829,180400,4453242500,30900,30900,30900,30900,0
20230829,180300,4453242500,30900,30900,30900,30900,2222
20230829,180200,4453242500,30900,30900,30900,30900,0
20230829,180100,4453242500,30900,30900,30900,30900,0
20230829,180000,4453242500,30900,30900,30900,30900,0
20230829,175900,4453242500,30900,30900,30900,30900,0
20230829,175800,4453242500,30900,30900,30900,30900,0
20230829,175700,4453242500,30900,30900,30900,30900,0
20230829,175600,4453242500,30900,30900,30900,30900,0
20230829,175500,4453242500,30900,30900,30900,30900,0
20230829,175400,4453242500,30900,30900,30900,30900,0
20230829,175300,4453242500,30900,30900,30900,30900,0
20230829,175200,4453242500,30900,30900,30900,30900,0
20230829,175100,4453242500,30900,30900,30900,30900,0
20230829,175000,4453242500,30900,30900,30900,30900,0
20230829,174900,4453242500,30900,30900,30900,30900,0
20230829,174800,4453242500,30900,30900,30900,30900,0
20230829,174700,4453242500,30900,30900,30900,30900,0
20230829,174600,4453242500,30900,30900,30900,30900,0
20230829,174500,4453242500,30900,30900,30900,30900,0
20230829,174400,4453242500,30900,30900,30900,30900,0
20230829,174300,4453242500,30900,30900,30900,30900,0
20230829,174200,4453242500,30900,30900,30900,30900,0
20230829,174100,4453242500,30900,30900,30900,30900,0
20230829,174000,4453242500,30900,30900,30900,30900,0
20230829,173900,4453242500,30900,30900,30900,30900,0
20230829,173800,4453242500,30900,30900,30900,30900,0
20230829,173700,4453242500,30900,30900,30900,30900,0
20230829,173600,4453242500,30900,30900,30900,30900,0
20230829,173500,4453242500,30900,30900,30900,30900,0
20230829,173400,4453242500,30900,30900,30900,30900,0
20230829,173300,4453242500,30900,30900,30900,30900,2222
20230829,173200,4453242500,30900,30900,30900,30900,0
20230829,173100,4453242500,30900,30900,30900,30900,0
20230829,173000,4453242500,30900,30900,30900,30900,0
20230829,172900,4453242500,30900,30900,30900,30900,0
20230829,172800,4453242500,30900,30900,30900,30900,0
20230829,172700,4453242500,30900,30900,30900,30900,0
20230829,172600,4453242500,30900,30900,30900,30900,0
20230829,172500,4453242500,30900,30900,30900,30900,0
20230829,172400,4453242500,30900,30900,30900,30900,0
20230829,172300,4453242500,30900,30900,30900,30900,0
20230829,172200,4453242500,30900,30900,30900,30900,0
20230829,172100,4453242500,30900,30900,30900,30900,0
20230829,172000,4453242500,30900,30900,30900,30900,0
20230829,171900,4453242500,30900,30900,30900,30900,0
20230829,171800,4453242500,30900,30900,30900,30900,0
20230829,171700,4453242500,30900,30900,30900,30900,0
20230829,171600,4453242500,30900,30900,30900,30900,0
20230829,171500,4453242500,30900,30900,30900,30900,0
20230829,171400,4453242500,30900,30900,30900,30900,0
20230829,171300,4453242500,30900,30900,30900,30900,0
20230829,171200,4453242500,30900,30900,30900,30900,0
20230829,171100,4453242500,30900,30900,30900,30900,0
20230829,171000,4453242500,30900,30900,30900,30900,0
20230829,170900,4453242500,30900,30900,30900,30900,0
20230829,170800,4453242500,30900,30900,30900,30900,0
20230829,170700,4453242500,30900,30900,30900,30900,0
20230829,170600,4453242500,30900,30900,30900,30900,0
20230829,170500,4453242500,30900,30900,30900,30900,0
20230829,170400,4453242500,30900,30900,30900,30900,0
20230829,170300,4453242500,30900,30900,30900,30900,2222
20230829,170200,4453242500,30900,30900,30900,30900,0
20230829,170100,4453242500,30900,30900,30900,30900,0
20230829,170000,4453242500,30900,30900,30900,30900,0
20230829,165900,4453242500,30900,30900,30900,30900,0
20230829,165800,4453242500,30900,30900,30900,30900,0
20230829,165700,4453242500,30900,30900,30900,30900,0
20230829,165600,4453242500,30900,30900,30900,30900,0
20230829,165500,4453242500,30900,30900,30900,30900,0
20230829,165400,4453242500,30900,30900,30900,30900,0
20230829,165300,4453242500,30900,30900,30900,30900,0
20230829,165200,4453242500,30900,30900,30900,30900,0
20230829,165100,4453242500,30900,30900,30900,30900,0
20230829,165000,4453242500,30900,30900,30900,30900,0
20230829,164900,4453242500,30900,30900,30900,30900,0
20230829,164800,4453242500,30900,30900,30900,30900,0
20230829,164700,4453242500,30900,30900,30900,30900,0
20230829,164600,4453242500,30900,30900,30900,30900,0
20230829,164500,4453242500,30900,30900,30900,30900,0
20230829,164400,4453242500,30900,30900,30900,30900,0
20230829,164300,4453242500,30900,30900,30900,30900,0
20230829,164200,4453242500,30900,30900,30900,30900,0
20230829,164100,4453242500,30900,30900,30900,30900,0
20230829,164000,4453242500,30900,30900,30900,30900,0
20230829,163900,4453242500,30900,30900,30900,30900,0
20230829,163800,4453242500,30900,30900,30900,30900,0
20230829,163700,4453242500,30900,30900,30900,30900,0
20230829,163600,4453242500,30900,30900,30900,30900,0
20230829,163500,4453242500,30900,30900,30900,30900,0
20230829,163400,4453242500,30900,30900,30900,30900,0
20230829,163300,4453242500,30900,30900,30900,30900,2222
20230829,163200,4453242500,30900,30900,30900,30900,0
20230829,163100,4453242500,30900,30900,30900,30900,0
20230829,163000,4453242500,30900,30900,30900,30900,0
20230829,162900,4453242500,30900,30900,30900,30900,0
20230829,162800,4453242500,30900,30900,30900,30900,0
20230829,162700,4453242500,30900,30900,30900,30900,0
20230829,162600,4453242500,30900,30900,30900,30900,0
20230829,162500,4453242500,30900,30900,30900,30900,0
20230829,162400,4453242500,30900,30900,30900,30900,0
20230829,162300,4453242500,30900,30900,30900,30900,0
20230829,162200,4453242500,30900,30900,30900,30900,0
20230829,162100,4453242500,30900,30900,30900,30900,0
20230829,162000,4453242500,30900,30900,30900,30900,0
20230829,161900,4453242500,30900,30900,30900,30900,0
20230829,161800,4453242500,30900,30900,30900,30900,0
20230829,161700,4453242500,30900,30900,30900,30900,0
20230829,161600,4453242500,30900,30900,30900,30900,0
20230829,161500,4453242500,30900,30900,30900,30900,0
20230829,161400,4453242500,30900,30900,30900,30900,0
20230829,161300,4453242500,30900,30900,30900,30900,0
20230829,161200,4453242500,30900,30900,30900,30900,0
20230829,161100,4453242500,30900,30900,30900,30900,0
20230829,161000,4453242500,30900,30900,30900,30900,0
20230829,160900,4453242500,30900,30900,30900,30900,0
20230829,160800,4453242500,30900,30900,30900,30900,0
20230829,160700,4453242500,30900,30900,30900,30900,0
20230829,160600,4453242500,30900,30900,30900,30900,0
20230829,160500,4453242500,30900,30900,30900,30900,0
20230829,160400,4453242500,30900,30900,30900,30900,0
20230829,160300,4453242500,30900,30900,30900,30900,2222
20230829,160200,4453242500,30900,30900,30900,30900,0
20230829,160100,4453242500,30900,30900,30900,30900,0
20230829,160000,4453242500,30900,30900,30900,30900,0
20230829,155900,4453242500,30900,30900,30900,30900,0
20230829,155800,4453242500,30900,30900,30900,30900,0
20230829,155700,4453242500,30900,30900,30900,30900,0
20230829,155600,4453242500,30900,30900,30900,30900,0
20230829,155500,4453242500,30900,30900,30900,30900,0
20230829,155400,4453242500,30900,30900,30900,30900,0
20230829,155300,4453242500,30900,30900,30900,30900,0
20230829,155200,4453242500,30900,30900,30900,30900,0
20230829,155100,4453242500,30900,30900,30900,30900,0
20230829,155000,4453242500,30900,30900,30900,30900,0
20230829,154900,4453242500,30900,30900,30900,30900,0
20230829,154800,4453242500,30900,30900,30900,30900,0
20230829,154700,4453242500,30900,30900,30900,30900,0
20230829,154600,4453242500,30900,30900,30900,30900,0
20230829,154500,4453242500,30900,30900,30900,30900,0
20230829,154400,4453242500,30900,30900,30900,30900,0
20230829,154300,4453242500,30900,30900,30900,30900,0
20230829,154200,4453242500,30900,30900,30900,30900,0
20230829,154100,4453242500,30900,30900,30900,30900,0
20230829,154000,4453242500,30900,30900,30900,30900,0
20230829,153900,4453242500,30900,30900,30900,30900,0
20230829,153800,4453242500,30900,30900,30900,30900,0
20230829,153700,4453242500,30900,30900,30900,30900,0
20230829,153600,4453242500,30900,30900,30900,30900,0
20230829,153500,4453242500,30900,30900,30900,30900,0
20230829,153400,4453242500,30900,30900,30900,30900,0
20230829,153300,4453242500,30900,30900,30900,30900,2222
20230829,153200,4453242500,30900,30900,30900,30900,0
20230829,153100,4453242500,30900,30900,30900,30900,0
20230829,153000,4453242500,30900,30900,30900,30900,2222
20230829,152900,4384582700,30900,30900,30900,30900,0
20230829,152800,4384582700,30900,30900,30900,30900,0
20230829,152700,4384582700,30900,30900,30900,30900,0
20230829,152600,4384582700,30900,30900,30900,30900,0
20230829,152500,4384582700,30900,30900,30900,30900,0
20230829,152400,4384582700,30900,30900,30900,30900,0
20230829,152300,4384582700,30900,30900,30900,30900,0
20230829,152200,4384582700,30900,30900,30900,30900,0
20230829,152100,4384582700,30900,30900,30900,30900,0
20230829,152000,4384582700,30900,30900,30900,30900,0
20230829,151900,4384582700,30900,31000,31000,30900,595
20230829,151800,4366164300,30950,30900,30950,30900,1274
20230829,151700,4326735300,30950,30900,30950,30900,11
20230829,151600,4326395100,30950,30950,30950,30950,227
20230829,151500,4319369450,30950,30950,31000,30950,1615
20230829,151400,4269379150,30950,30900,31050,30900,3525
20230829,151300,4160233400,30850,30900,30900,30850,2664
20230829,151200,4077941400,30900,30750,30900,30750,940
20230829,151100,4048963650,30750,30800,30800,30750,77
20230829,151000,4046595150,30800,30750,30800,30750,403
20230829,150900,4034185350,30750,30750,30750,30750,347
20230829,150800,4023515100,30750,30700,30750,30700,150
20230829,150700,4018910050,30700,30700,30700,30700,131
20230829,150600,4014888350,30700,30700,30700,30700,15
20230829,150500,4014427850,30700,30700,30700,30700,106
20230829,150400,4011173650,30700,30700,30700,30700,352
20230829,150300,4000367250,30700,30700,30700,30700,10
20230829,150200,4000060250,30750,30700,30750,30700,63
20230829,150100,3998126000,30700,30700,30750,30700,341
20230829,150000,3987657250,30700,30700,30700,30700,857
20230829,145900,3961347350,30750,30800,30800,30750,511
20230829,145800,3945633850,30750,30750,30750,30750,2
20230829,145700,3945572350,30750,30750,30750,30750,5
20230829,145600,3945418600,30800,30800,30800,30800,255
20230829,145500,3937564600,30800,30750,30800,30750,104
20230829,145400,3934361600,30750,30750,30750,30750,26
20230829,145300,3933562100,30750,30800,30800,30750,136
20230829,145200,3929373650,30800,30800,30800,30800,303
20230829,145100,3920041250,30800,30800,30800,30800,5
20230829,145000,3919887250,30800,30750,30800,30750,59
20230829,144900,3918070500,30750,30750,30750,30750,57
20230829,144800,3916317750,30800,30800,30800,30800,66
20230829,144700,3914284950,30800,30800,30800,30800,84
20230829,144600,3911697750,30800,30800,30800,30800,514
20230829,144500,3895866550,30800,30850,30850,30800,165
20230829,144400,3890784050,30800,30800,30800,30800,108
20230829,144300,3887457650,30800,30800,30800,30800,0
20230829,144200,3887457650,30800,30800,30800,30800,1
20230829,144100,3887426850,30750,30750,30750,30750,2
20230829,144000,3887365350,30750,30750,30800,30750,204
20230829,143900,3881087350,30750,30750,30750,30750,6
20230829,143800,3880902850,30800,30800,30800,30800,130
20230829,143700,3876898850,30800,30750,30800,30750,25
20230829,143600,3876129550,30750,30750,30750,30750,50
20230829,143500,3874592050,30750,30700,30750,30700,85
20230829,143400,3871980900,30750,30750,30750,30750,118
20230829,143300,3868352400,30750,30750,30750,30750,102
20230829,143200,3865215900,30750,30700,30750,30700,145
20230829,143100,3860757250,30700,30700,30700,30700,7
20230829,143000,3860542350,30700,30700,30700,30700,1
20230829,142900,3860511650,30700,30700,30700,30700,2
20230829,142800,3860450250,30700,30650,30700,30650,7
20230829,142700,3860235450,30650,30650,30650,30650,0
20230829,142600,3860235450,30650,30700,30700,30650,663
20230829,142500,3839912250,30700,30700,30700,30700,32
20230829,142400,3838929850,30700,30700,30700,30700,31
20230829,142300,3837978150,30700,30700,30700,30650,1188
20230829,142200,3801514200,30700,30700,30700,30700,0
20230829,142100,3801514200,30700,30700,30700,30700,2
20230829,142000,3801452800,30700,30700,30700,30700,111
20230829,141900,3798045100,30700,30700,30700,30700,231
20230829,141800,3790953400,30700,30700,30700,30700,2
20230829,141700,3790892000,30700,30700,30700,30700,57
20230829,141600,3789142100,30700,30700,30700,30700,5
20230829,141500,3788988600,30700,30700,30700,30700,2
20230829,141400,3788927200,30700,30700,30700,30700,5
20230829,141300,3788773700,30700,30700,30700,30650,230
20230829,141200,3781713950,30700,30750,30750,30700,1069
20230829,141100,3748891200,30800,30800,30800,30800,429
20230829,141000,3735678000,30800,30750,30800,30750,61
20230829,140900,3733801700,30700,30700,30700,30700,7
20230829,140800,3733586800,30700,30700,30700,30700,2
20230829,140700,3733525400,30700,30700,30700,30700,0
20230829,140600,3733525400,30700,30700,30700,30700,4
20230829,140500,3733402600,30700,30650,30700,30650,7
20230829,140400,3733187800,30750,30750,30750,30750,3
20230829,140300,3733095550,30750,30750,30750,30650,2054
20230829,140200,3670111050,30700,30700,30700,30700,7
20230829,140100,3669896150,30700,30700,30700,30700,18
20230829,140000,3669343550,30700,30700,30700,30700,252
20230829,135900,3661607150,30700,30750,30750,30700,1490
20230829,135800,3615862200,30750,30750,30750,30750,538
20230829,135700,3599318700,30800,30800,30800,30800,52
20230829,135600,3597717100,30750,30750,30750,30750,2
20230829,135500,3597655600,30700,30700,30700,30700,0
20230829,135400,3597655600,30700,30700,30700,30700,5224
20230829,135300,3437278800,30700,30700,30700,30700,22
20230829,135200,3436603400,30700,30650,30700,30650,30
20230829,135100,3435682450,30650,30650,30650,30650,9
20230829,135000,3435406600,30650,30650,30650,30600,688
20230829,134900,3414319550,30650,30650,30650,30650,85
20230829,134800,3411714300,30600,30650,30650,30600,1139
20230829,134700,3376804050,30700,30700,30700,30650,217
20230829,134600,3370152750,30700,30700,30700,30700,166
20230829,134500,3365056550,30700,30650,30700,30650,143
20230829,134400,3360667100,30650,30650,30650,30600,91
20230829,134300,3357879150,30650,30650,30650,30650,806
20230829,134200,3333175250,30650,30650,30650,30650,538
20230829,134100,3316685550,30650,30650,30700,30650,2273
20230829,134000,3247015600,30700,30750,30750,30700,3270
20230829,133900,3146595150,30750,30750,30750,30750,27
20230829,133800,3145764900,30750,30750,30800,30750,1147
20230829,133700,3110478750,30750,30750,30750,30750,206
20230829,133600,3104144250,30700,30750,30750,30700,107
20230829,133500,3100859100,30750,30700,30750,30700,25
20230829,133400,3100091450,30700,30700,30700,30700,12
20230829,133300,3099723050,30700,30700,30700,30700,37
20230829,133200,3098587150,30700,30700,30750,30700,17
20230829,133100,3098064750,30700,30700,30700,30700,20
20230829,133000,3097450750,30700,30700,30700,30700,2
20230829,132900,3097389350,30700,30750,30750,30700,35
20230829,132800,3096314700,30700,30700,30700,30700,7
20230829,132700,3096099800,30700,30700,30700,30700,27
20230829,132600,3095270900,30700,30700,30700,30700,590
20230829,132500,3077157900,30650,30700,30700,30650,353
20230829,132400,3066322250,30700,30750,30750,30700,960
20230829,132300,3036845250,30750,30700,30750,30700,22
20230829,132200,3036169200,30700,30750,30750,30700,1366
20230829,132100,2994185250,30750,30850,30850,30750,839
20230829,132000,2968352300,30850,30900,30900,30850,10
20230829,131900,2968043550,30900,30850,30900,30850,126
20230829,131800,2964156400,30800,30800,30800,30800,26
20230829,131700,2963355600,30800,30800,30800,30800,44
20230829,131600,2962000400,30750,30750,30800,30750,49
20230829,131500,2960493150,30750,30750,30750,30750,2
20230829,131400,2960431650,30750,30750,30750,30750,49
20230829,131300,2958924900,30750,30750,30750,30700,2970
20230829,131200,2867667150,30750,30750,30750,30750,653
20230829,131100,2847587400,30750,30750,30750,30750,1158
20230829,131000,2811978900,30750,30800,30800,30750,140
20230829,130900,2807667100,30800,30900,30900,30800,1720
20230829,130800,2754674900,30850,30850,30850,30850,225
20230829,130700,2747733650,30800,30850,30850,30800,87
20230829,130600,2745053800,30800,30850,30850,30800,166
20230829,130500,2739932950,30850,30850,30850,30850,12
20230829,130400,2739562750,30850,30850,30850,30850,185
20230829,130300,2733855500,30850,30800,30850,30800,10
20230829,130200,2733547100,30800,30850,30850,30800,110
20230829,130100,2730154850,30800,30800,30800,30800,8
20230829,130000,2729908450,30800,30850,30850,30800,528
20230829,125900,2713620650,30850,30850,30900,30850,26
20230829,125800,2712818500,30850,30900,30900,30850,327
20230829,125700,2702730100,30850,30900,30900,30850,5
20230829,125600,2702575800,30900,30900,30900,30850,27
20230829,125500,2701742000,30850,30900,30900,30850,13
20230829,125400,2701340750,30900,30900,30900,30900,34
20230829,125300,2700290150,30900,30850,30900,30850,131
20230829,125200,2696243300,30850,30850,30850,30850,2
20230829,125100,2696181600,30850,30850,30900,30850,17
20230829,125000,2695656650,30850,30950,30950,30850,290
20230829,124900,2686703150,30950,30750,30950,30750,12560
20230829,124800,2299370300,30700,30800,30800,30700,775
20230829,124700,2275560700,30800,30850,30850,30800,2334
20230829,124600,2203622400,30900,30950,30950,30900,510
20230829,124500,2187862900,30900,30950,30950,30900,280
20230829,124400,2179210700,30950,30950,30950,30850,215
20230829,124300,2172568000,30900,30950,30950,30850,1010
20230829,124200,2141360150,30950,31000,31050,30900,1888
20230829,124100,2082912350,31000,31050,31050,31000,177
20230829,124000,2077418550,31000,31100,31100,30950,2667
20230829,123900,1994655150,31150,31200,31200,31150,349
20230829,123800,1983783100,31200,31200,31200,31200,53
20230829,123700,1982129500,31150,31150,31150,31150,27
20230829,123600,1981288450,31200,31200,31200,31200,62
20230829,123500,1979354050,31200,31200,31200,31200,10
20230829,123400,1979042050,31250,31200,31250,31200,26
20230829,123300,1978230700,31200,31200,31200,31200,25
20230829,123200,1977450700,31200,31200,31200,31200,132
20230829,123100,1973332300,31150,31150,31150,31150,168
20230829,123000,1968099100,31150,31150,31150,31150,34
20230829,122900,1967040000,31100,31100,31100,31100,7
20230829,122800,1966822300,31100,31100,31100,31100,44
20230829,122700,1965453900,31100,31100,31100,31100,5
20230829,122600,1965298400,31100,31100,31100,31100,1
20230829,122500,1965267300,31100,31000,31100,31000,1556
20230829,122400,1917030700,31000,31100,31100,31000,462
20230829,122300,1902701100,31100,31100,31100,31100,2
20230829,122200,1902638900,31100,31000,31100,31000,2305
20230829,122100,1831171450,31000,31050,31050,31000,1745
20230829,122000,1777033600,31100,31100,31100,31100,0
20230829,121900,1777033600,31100,31300,31300,31100,1447
20230829,121800,1731967550,31250,31100,31250,31100,3860
20230829,121700,1611872300,31100,31050,31100,31050,1522
20230829,121600,1564613200,31000,31000,31000,30950,949
20230829,121500,1535195050,31000,31050,31050,31000,1584
20230829,121400,1486085700,31000,31100,31100,31000,2311
20230829,121300,1414269250,31150,31150,31150,31150,115
20230829,121200,1410687000,31150,31250,31250,31100,2301
20230829,121100,1338947050,31200,31200,31200,31200,553
20230829,121000,1321693450,31250,31250,31250,31200,201
20230829,120900,1315416350,31200,31300,31300,31150,4110
20230829,120800,1187000950,31300,31400,31450,31300,1958
20230829,120700,1125598750,31400,31400,31400,31400,28
20230829,120600,1124719550,31400,31400,31400,31400,0
20230829,120500,1124719550,31400,31400,31400,31400,45
20230829,120400,1123306550,31400,31400,31400,31400,34
20230829,120300,1122238950,31400,31400,31400,31400,124
20230829,120200,1118345350,31400,31400,31400,31400,2
20230829,120100,1118282550,31400,31400,31400,31400,22
20230829,120000,1117591750,31400,31400,31400,31400,5
20230829,115900,1117434750,31400,31400,31400,31400,39
20230829,115800,1116210150,31400,31400,31400,31400,21
20230829,115700,1115550750,31400,31400,31400,31400,5
20230829,115600,1115393750,31400,31400,31400,31400,69
20230829,115500,1113227150,31400,31350,31400,31350,116
20230829,115400,1109584900,31400,31400,31400,31400,30
20230829,115300,1108642900,31400,31350,31400,31350,219
20230829,115200,1101768400,31350,31350,31350,31350,262
20230829,115100,1093554700,31350,31350,31350,31350,199
20230829,115000,1087316050,31350,31350,31350,31350,28
20230829,114900,1086438250,31400,31400,31400,31400,44
20230829,114800,1085056650,31400,31450,31450,31400,1416
20230829,114700,1040591750,31400,31500,31500,31400,2520
20230829,114600,961298250,31500,31500,31500,31500,20
20230829,114500,960668250,31500,31500,31500,31500,8
20230829,114400,960416250,31500,31550,31550,31500,98
20230829,114300,957329000,31550,31550,31550,31550,2
20230829,114200,957265900,31550,31550,31550,31550,42
20230829,114100,955940800,31500,31500,31500,31500,7
20230829,114000,955720300,31500,31500,31500,31500,20
20230829,113900,955090300,31500,31500,31500,31500,2
20230829,113800,955027300,31500,31500,31500,31500,33
20230829,113700,953987800,31500,31550,31550,31500,15
20230829,113600,953514800,31550,31550,31550,31550,101
20230829,113500,950328250,31550,31550,31550,31550,139
20230829,113400,945942800,31500,31500,31500,31500,25
20230829,113300,945155300,31500,31500,31500,31500,33
20230829,113200,944115800,31500,31500,31500,31500,0
20230829,113100,944115800,31500,31500,31500,31500,14
20230829,113000,943674800,31500,31500,31500,31500,7
20230829,112900,943454300,31450,31450,31450,31450,2
20230829,112800,943391400,31450,31500,31500,31450,52
20230829,112700,941755500,31500,31500,31500,31500,50
20230829,112600,940180500,31500,31500,31500,31500,10
20230829,112500,939865500,31500,31500,31500,31500,53
20230829,112400,938196000,31500,31450,31500,31450,260
20230829,112300,930006250,31500,31450,31500,31450,39
20230829,112200,928779100,31450,31450,31450,31450,0
20230829,112100,928779100,31450,31450,31450,31450,42
20230829,112000,927458200,31450,31450,31450,31450,2
20230829,111900,927395300,31450,31450,31450,31450,261
20230829,111800,919186850,31450,31450,31450,31450,2
20230829,111700,919123950,31450,31450,31450,31450,42
20230829,111600,917803050,31450,31450,31450,31450,1
20230829,111500,917771600,31450,31450,31450,31450,48
20230829,111400,916262000,31500,31500,31500,31500,41
20230829,111300,914970500,31500,31500,31500,31500,105
20230829,111200,911663000,31500,31500,31500,31500,4
20230829,111100,911537000,31500,31550,31550,31500,55
20230829,111000,909802000,31500,31500,31500,31500,6
20230829,110900,909613000,31500,31450,31500,31450,155
20230829,110800,904738200,31500,31450,31500,31450,6
20230829,110700,904549450,31500,31500,31500,31500,12
20230829,110600,904171450,31500,31500,31500,31500,222
20230829,110500,897178450,31500,31500,31500,31500,22
20230829,110400,896485450,31500,31500,31500,31500,25
20230829,110300,895697950,31500,31500,31500,31500,409
20230829,110200,882814450,31500,31500,31500,31500,462
20230829,110100,868261450,31550,31550,31550,31550,0
20230829,110000,868261450,31550,31550,31550,31550,314
20230829,105900,858354750,31550,31550,31550,31550,5
20230829,105800,858197000,31550,31550,31550,31550,60
20230829,105700,856304000,31550,31550,31550,31550,10
20230829,105600,855988500,31550,31550,31550,31550,234
20230829,105500,848605800,31550,31550,31550,31550,0
20230829,105400,848605800,31550,31500,31550,31500,75
20230829,105300,846239800,31500,31550,31550,31500,19
20230829,105200,845641250,31550,31550,31550,31550,13
20230829,105100,845231100,31600,31600,31600,31600,2
20230829,105000,845167900,31550,31550,31550,31550,31
20230829,104900,844189850,31550,31550,31550,31550,5
20230829,104800,844032100,31550,31550,31550,31550,20
20230829,104700,843401100,31550,31550,31550,31550,11
20230829,104600,843054050,31600,31550,31600,31550,40
20230829,104500,841790300,31550,31550,31550,31550,50
20230829,104400,840212800,31500,31500,31500,31500,20
20230829,104300,839582800,31500,31500,31500,31500,27
20230829,104200,838732300,31500,31500,31500,31500,30
20230829,104100,837787300,31500,31500,31500,31500,39
20230829,104000,836558800,31450,31450,31450,31450,85
20230829,103900,833885550,31450,31450,31450,31450,25
20230829,103800,833099300,31450,31550,31550,31450,12
20230829,103700,832721500,31500,31500,31500,31500,132
20230829,103600,828563500,31500,31500,31500,31500,50
20230829,103500,826988500,31500,31500,31500,31500,146
20230829,103400,822389500,31450,31500,31500,31450,14
20230829,103300,821948750,31500,31500,31500,31500,214
20230829,103200,815207750,31500,31500,31500,31500,127
20230829,103100,811207250,31500,31500,31500,31500,66
20230829,103000,809128250,31500,31500,31500,31500,327
20230829,102900,798827750,31500,31500,31500,31500,220
20230829,102800,791897750,31500,31500,31500,31500,0
20230829,102700,791897750,31500,31500,31550,31500,140
20230829,102600,787487400,31500,31500,31500,31500,100
20230829,102500,784337400,31500,31450,31500,31450,25
20230829,102400,783550900,31450,31500,31500,31450,154
20230829,102300,778701250,31500,31500,31500,31500,210
20230829,102200,772086250,31500,31500,31500,31500,20
20230829,102100,771456250,31450,31500,31500,31450,773
20230829,102000,747122250,31550,31550,31550,31500,155
20230829,101900,742232250,31550,31550,31550,31550,34
20230829,101800,741159550,31550,31550,31550,31550,85
20230829,101700,738477800,31550,31550,31600,31550,153
20230829,101600,733650600,31550,31600,31600,31550,65
20230829,101500,731598350,31600,31600,31600,31600,0
20230829,101400,731598350,31600,31600,31600,31600,50
20230829,101300,730018350,31700,31700,31700,31700,0
20230829,101200,730018350,31700,31700,31700,31650,19
20230829,101100,729416300,31700,31700,31700,31700,0
20230829,101000,729416300,31700,31750,31750,31700,52
20230829,100900,727765350,31750,31700,31750,31700,13
20230829,100800,727353100,31700,31800,31800,31700,140
20230829,100700,722912850,31800,31750,31800,31750,33
20230829,100600,721864500,31700,31450,31700,31450,8093
20230829,100500,466279250,31400,31600,31600,31350,5671
20230829,100400,287540450,31600,31700,31700,31600,1165
20230829,100300,250725650,31650,31650,31650,31650,175
20230829,100200,245186900,31700,31750,31750,31650,63
20230829,100100,243190750,31700,31700,31700,31700,10
20230829,100000,242873750,31750,31700,31750,31650,119
20230829,095900,239107100,31750,31750,31750,31650,171
20230829,095800,233691200,31700,31700,31700,31650,1340
20230829,095700,191259450,31750,31750,31750,31750,564
20230829,095600,173352450,31800,31850,31850,31800,189
20230829,095500,167334950,31900,31900,31900,31900,0
20230829,095400,167334950,31900,31950,31950,31900,153
20230829,095300,162451150,31950,31950,31950,31950,20
20230829,095200,161812150,31950,31950,31950,31950,0
20230829,095100,161812150,31950,31950,31950,31950,0
20230829,095000,161812150,31950,32000,32050,31950,664
20230829,094900,140567050,31950,31950,31950,31950,58
20230829,094800,138713950,31950,31950,31950,31900,9
20230829,094700,138426700,31950,31950,31950,31950,0
20230829,094600,138426700,31950,31950,31950,31950,85
20230829,094500,135710950,31900,31900,31900,31900,0
20230829,094400,135710950,31900,31900,31900,31900,23
20230829,094300,134977250,31900,31900,31950,31900,15
20230829,094200,134498700,31950,32000,32000,31950,51
20230829,094100,132868600,32000,32000,32000,32000,83
20230829,094000,130212600,32000,32000,32000,32000,0
20230829,093900,130212600,32000,32000,32050,32000,210
20230829,093800,123492050,32000,32000,32000,32000,41
20230829,093700,122180050,32000,32000,32000,32000,21
20230829,093600,121508050,32000,32000,32000,32000,39
20230829,093500,120260050,32050,32050,32050,32050,100
20230829,093400,117055050,32050,32050,32050,32050,0
20230829,093300,117055050,32050,31850,32050,31850,367
20230829,093200,105335000,31850,31850,31850,31850,12
20230829,093100,104952800,31850,31850,31850,31850,138
20230829,093000,100557500,31800,31800,31800,31800,48
20230829,092900,99031100,31700,31800,31800,31700,701
20230829,092800,76787050,31800,31750,31800,31750,305
20230829,092700,67090550,31800,31800,31800,31800,45
20230829,092600,65659550,31800,31800,31800,31800,0
20230829,092500,65659550,31800,31850,31850,31800,73
20230829,092400,63337350,31850,31900,31900,31850,47
20230829,092300,61838550,31900,31800,31900,31800,272
20230829,092200,53182800,31800,31850,31850,31800,26
20230829,092100,52354950,31850,31900,31900,31850,144
20230829,092000,47765200,31900,31900,31950,31900,76
20230829,091900,45338350,31900,31900,31900,31900,15
20230829,091800,44859850,31900,31850,31900,31850,7
20230829,091700,44636600,31850,31950,31950,31850,210
20230829,091600,37944100,32000,32000,32000,32000,0
20230829,091500,37944100,32000,32000,32000,32000,64
20230829,091400,35896100,32000,32000,32000,32000,0
20230829,091300,35896100,32000,32050,32050,32000,34
20230829,091200,34806900,32050,32000,32050,32000,36
20230829,091100,33654150,31950,31900,31950,31900,28
20230829,091000,32760550,31900,31900,31900,31900,0
20230829,090900,32760550,31900,31900,31900,31900,106
20230829,090800,29379150,31950,31950,31950,31950,8
20230829,090700,29123550,31950,31950,31950,31900,231
20230829,090600,21749950,31950,31950,31950,31950,12
20230829,090500,21366550,31950,31950,31950,31950,3
20230829,090400,21270700,31950,31900,31950,31900,84
20230829,090300,18587900,31900,31950,31950,31900,109
20230829,090200,15105800,31900,32000,32000,31900,23
20230829,090100,14370850,32000,32250,32250,32000,361
20230829,090000,2770450,32250,32250,32250,32000,81