KissMeData/403870/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,205400,29337176600,31850,31850,31850,31850,14602
20230829,205300,29337176600,31850,31850,31850,31850,0
20230829,205200,29337176600,31850,31850,31850,31850,0
20230829,205100,29337176600,31850,31850,31850,31850,0
20230829,205000,29337176600,31850,31850,31850,31850,0
20230829,204900,29337176600,31850,31850,31850,31850,0
20230829,204800,29337176600,31850,31850,31850,31850,0
20230829,204700,29337176600,31850,31850,31850,31850,0
20230829,204600,29337176600,31850,31850,31850,31850,0
20230829,204500,29337176600,31850,31850,31850,31850,0
20230829,204400,29337176600,31850,31850,31850,31850,0
20230829,204300,29337176600,31850,31850,31850,31850,0
20230829,204200,29337176600,31850,31850,31850,31850,0
20230829,204100,29337176600,31850,31850,31850,31850,0
20230829,204000,29337176600,31850,31850,31850,31850,0
20230829,203900,29337176600,31850,31850,31850,31850,0
20230829,203800,29337176600,31850,31850,31850,31850,0
20230829,203700,29337176600,31850,31850,31850,31850,0
20230829,203600,29337176600,31850,31850,31850,31850,0
20230829,203500,29337176600,31850,31850,31850,31850,0
20230829,203400,29337176600,31850,31850,31850,31850,0
20230829,203300,29337176600,31850,31850,31850,31850,0
20230829,203200,29337176600,31850,31850,31850,31850,0
20230829,203100,29337176600,31850,31850,31850,31850,0
20230829,203000,29337176600,31850,31850,31850,31850,0
20230829,202900,29337176600,31850,31850,31850,31850,0
20230829,202800,29337176600,31850,31850,31850,31850,0
20230829,202700,29337176600,31850,31850,31850,31850,0
20230829,202600,29337176600,31850,31850,31850,31850,0
20230829,202500,29337176600,31850,31850,31850,31850,0
20230829,202400,29337176600,31850,31850,31850,31850,14602
20230829,202300,29337176600,31850,31850,31850,31850,0
20230829,202200,29337176600,31850,31850,31850,31850,0
20230829,202100,29337176600,31850,31850,31850,31850,0
20230829,202000,29337176600,31850,31850,31850,31850,0
20230829,201900,29337176600,31850,31850,31850,31850,0
20230829,201800,29337176600,31850,31850,31850,31850,0
20230829,201700,29337176600,31850,31850,31850,31850,0
20230829,201600,29337176600,31850,31850,31850,31850,0
20230829,201500,29337176600,31850,31850,31850,31850,0
20230829,201400,29337176600,31850,31850,31850,31850,0
20230829,201300,29337176600,31850,31850,31850,31850,0
20230829,201200,29337176600,31850,31850,31850,31850,0
20230829,201100,29337176600,31850,31850,31850,31850,0
20230829,201000,29337176600,31850,31850,31850,31850,0
20230829,200900,29337176600,31850,31850,31850,31850,0
20230829,200800,29337176600,31850,31850,31850,31850,0
20230829,200700,29337176600,31850,31850,31850,31850,0
20230829,200600,29337176600,31850,31850,31850,31850,0
20230829,200500,29337176600,31850,31850,31850,31850,0
20230829,200400,29337176600,31850,31850,31850,31850,0
20230829,200300,29337176600,31850,31850,31850,31850,0
20230829,200200,29337176600,31850,31850,31850,31850,0
20230829,200100,29337176600,31850,31850,31850,31850,0
20230829,200000,29337176600,31850,31850,31850,31850,0
20230829,195900,29337176600,31850,31850,31850,31850,0
20230829,195800,29337176600,31850,31850,31850,31850,0
20230829,195700,29337176600,31850,31850,31850,31850,0
20230829,195600,29337176600,31850,31850,31850,31850,0
20230829,195500,29337176600,31850,31850,31850,31850,0
20230829,195400,29337176600,31850,31850,31850,31850,14602
20230829,195300,29337176600,31850,31850,31850,31850,0
20230829,195200,29337176600,31850,31850,31850,31850,0
20230829,195100,29337176600,31850,31850,31850,31850,0
20230829,195000,29337176600,31850,31850,31850,31850,0
20230829,194900,29337176600,31850,31850,31850,31850,0
20230829,194800,29337176600,31850,31850,31850,31850,0
20230829,194700,29337176600,31850,31850,31850,31850,0
20230829,194600,29337176600,31850,31850,31850,31850,0
20230829,194500,29337176600,31850,31850,31850,31850,0
20230829,194400,29337176600,31850,31850,31850,31850,0
20230829,194300,29337176600,31850,31850,31850,31850,0
20230829,194200,29337176600,31850,31850,31850,31850,0
20230829,194100,29337176600,31850,31850,31850,31850,0
20230829,194000,29337176600,31850,31850,31850,31850,0
20230829,193900,29337176600,31850,31850,31850,31850,0
20230829,193800,29337176600,31850,31850,31850,31850,0
20230829,193700,29337176600,31850,31850,31850,31850,0
20230829,193600,29337176600,31850,31850,31850,31850,0
20230829,193500,29337176600,31850,31850,31850,31850,0
20230829,193400,29337176600,31850,31850,31850,31850,0
20230829,193300,29337176600,31850,31850,31850,31850,0
20230829,193200,29337176600,31850,31850,31850,31850,0
20230829,193100,29337176600,31850,31850,31850,31850,0
20230829,193000,29337176600,31850,31850,31850,31850,0
20230829,192900,29337176600,31850,31850,31850,31850,0
20230829,192800,29337176600,31850,31850,31850,31850,0
20230829,192700,29337176600,31850,31850,31850,31850,0
20230829,192600,29337176600,31850,31850,31850,31850,0
20230829,192500,29337176600,31850,31850,31850,31850,0
20230829,192400,29337176600,31850,31850,31850,31850,14602
20230829,192300,29337176600,31850,31850,31850,31850,0
20230829,192200,29337176600,31850,31850,31850,31850,0
20230829,192100,29337176600,31850,31850,31850,31850,0
20230829,192000,29337176600,31850,31850,31850,31850,0
20230829,191900,29337176600,31850,31850,31850,31850,0
20230829,191800,29337176600,31850,31850,31850,31850,0
20230829,191700,29337176600,31850,31850,31850,31850,0
20230829,191600,29337176600,31850,31850,31850,31850,0
20230829,191500,29337176600,31850,31850,31850,31850,0
20230829,191400,29337176600,31850,31850,31850,31850,0
20230829,191300,29337176600,31850,31850,31850,31850,0
20230829,191200,29337176600,31850,31850,31850,31850,0
20230829,191100,29337176600,31850,31850,31850,31850,0
20230829,191000,29337176600,31850,31850,31850,31850,0
20230829,190900,29337176600,31850,31850,31850,31850,0
20230829,190800,29337176600,31850,31850,31850,31850,0
20230829,190700,29337176600,31850,31850,31850,31850,0
20230829,190600,29337176600,31850,31850,31850,31850,0
20230829,190500,29337176600,31850,31850,31850,31850,0
20230829,190400,29337176600,31850,31850,31850,31850,0
20230829,190300,29337176600,31850,31850,31850,31850,0
20230829,190200,29337176600,31850,31850,31850,31850,0
20230829,190100,29337176600,31850,31850,31850,31850,0
20230829,190000,29337176600,31850,31850,31850,31850,0
20230829,185900,29337176600,31850,31850,31850,31850,0
20230829,185800,29337176600,31850,31850,31850,31850,0
20230829,185700,29337176600,31850,31850,31850,31850,0
20230829,185600,29337176600,31850,31850,31850,31850,0
20230829,185500,29337176600,31850,31850,31850,31850,0
20230829,185400,29337176600,31850,31850,31850,31850,14602
20230829,185300,29337176600,31850,31850,31850,31850,0
20230829,185200,29337176600,31850,31850,31850,31850,0
20230829,185100,29337176600,31850,31850,31850,31850,0
20230829,185000,29337176600,31850,31850,31850,31850,0
20230829,184900,29337176600,31850,31850,31850,31850,0
20230829,184800,29337176600,31850,31850,31850,31850,0
20230829,184700,29337176600,31850,31850,31850,31850,0
20230829,184600,29337176600,31850,31850,31850,31850,0
20230829,184500,29337176600,31850,31850,31850,31850,0
20230829,184400,29337176600,31850,31850,31850,31850,0
20230829,184300,29337176600,31850,31850,31850,31850,0
20230829,184200,29337176600,31850,31850,31850,31850,0
20230829,184100,29337176600,31850,31850,31850,31850,0
20230829,184000,29337176600,31850,31850,31850,31850,0
20230829,183900,29337176600,31850,31850,31850,31850,0
20230829,183800,29337176600,31850,31850,31850,31850,0
20230829,183700,29337176600,31850,31850,31850,31850,0
20230829,183600,29337176600,31850,31850,31850,31850,0
20230829,183500,29337176600,31850,31850,31850,31850,0
20230829,183400,29337176600,31850,31850,31850,31850,0
20230829,183300,29337176600,31850,31850,31850,31850,0
20230829,183200,29337176600,31850,31850,31850,31850,0
20230829,183100,29337176600,31850,31850,31850,31850,0
20230829,183000,29337176600,31850,31850,31850,31850,0
20230829,182900,29337176600,31850,31850,31850,31850,0
20230829,182800,29337176600,31850,31850,31850,31850,0
20230829,182700,29337176600,31850,31850,31850,31850,0
20230829,182600,29337176600,31850,31850,31850,31850,0
20230829,182500,29337176600,31850,31850,31850,31850,0
20230829,182400,29337176600,31850,31850,31850,31850,14602
20230829,182300,29337176600,31850,31850,31850,31850,0
20230829,182200,29337176600,31850,31850,31850,31850,0
20230829,182100,29337176600,31850,31850,31850,31850,0
20230829,182000,29337176600,31850,31850,31850,31850,0
20230829,181900,29337176600,31850,31850,31850,31850,0
20230829,181800,29337176600,31850,31850,31850,31850,0
20230829,181700,29337176600,31850,31850,31850,31850,0
20230829,181600,29337176600,31850,31850,31850,31850,0
20230829,181500,29337176600,31850,31850,31850,31850,0
20230829,181400,29337176600,31850,31850,31850,31850,0
20230829,181300,29337176600,31850,31850,31850,31850,0
20230829,181200,29337176600,31850,31850,31850,31850,0
20230829,181100,29337176600,31850,31850,31850,31850,0
20230829,181000,29337176600,31850,31850,31850,31850,0
20230829,180900,29337176600,31850,31850,31850,31850,0
20230829,180800,29337176600,31850,31850,31850,31850,0
20230829,180700,29337176600,31850,31850,31850,31850,0
20230829,180600,29337176600,31850,31850,31850,31850,0
20230829,180500,29337176600,31850,31850,31850,31850,0
20230829,180400,29337176600,31850,31850,31850,31850,0
20230829,180300,29337176600,31850,31850,31850,31850,0
20230829,180200,29337176600,31850,31850,31850,31850,0
20230829,180100,29337176600,31850,31850,31850,31850,0
20230829,180000,29337176600,31850,31850,31850,31850,0
20230829,175900,29337176600,31850,31850,31850,31850,0
20230829,175800,29337176600,31850,31850,31850,31850,0
20230829,175700,29337176600,31850,31850,31850,31850,0
20230829,175600,29337176600,31850,31850,31850,31850,0
20230829,175500,29337176600,31850,31850,31850,31850,0
20230829,175400,29337176600,31850,31850,31850,31850,14602
20230829,175300,29337176600,31850,31850,31850,31850,0
20230829,175200,29337176600,31850,31850,31850,31850,0
20230829,175100,29337176600,31850,31850,31850,31850,0
20230829,175000,29337176600,31850,31850,31850,31850,0
20230829,174900,29337176600,31850,31850,31850,31850,0
20230829,174800,29337176600,31850,31850,31850,31850,0
20230829,174700,29337176600,31850,31850,31850,31850,0
20230829,174600,29337176600,31850,31850,31850,31850,0
20230829,174500,29337176600,31850,31850,31850,31850,0
20230829,174400,29337176600,31850,31850,31850,31850,0
20230829,174300,29337176600,31850,31850,31850,31850,0
20230829,174200,29337176600,31850,31850,31850,31850,0
20230829,174100,29337176600,31850,31850,31850,31850,0
20230829,174000,29337176600,31850,31850,31850,31850,0
20230829,173900,29337176600,31850,31850,31850,31850,0
20230829,173800,29337176600,31850,31850,31850,31850,0
20230829,173700,29337176600,31850,31850,31850,31850,0
20230829,173600,29337176600,31850,31850,31850,31850,0
20230829,173500,29337176600,31850,31850,31850,31850,0
20230829,173400,29337176600,31850,31850,31850,31850,0
20230829,173300,29337176600,31850,31850,31850,31850,0
20230829,173200,29337176600,31850,31850,31850,31850,0
20230829,173100,29337176600,31850,31850,31850,31850,0
20230829,173000,29337176600,31850,31850,31850,31850,0
20230829,172900,29337176600,31850,31850,31850,31850,0
20230829,172800,29337176600,31850,31850,31850,31850,0
20230829,172700,29337176600,31850,31850,31850,31850,0
20230829,172600,29337176600,31850,31850,31850,31850,0
20230829,172500,29337176600,31850,31850,31850,31850,0
20230829,172400,29337176600,31850,31850,31850,31850,14602
20230829,172300,29337176600,31850,31850,31850,31850,0
20230829,172200,29337176600,31850,31850,31850,31850,0
20230829,172100,29337176600,31850,31850,31850,31850,0
20230829,172000,29337176600,31850,31850,31850,31850,0
20230829,171900,29337176600,31850,31850,31850,31850,0
20230829,171800,29337176600,31850,31850,31850,31850,0
20230829,171700,29337176600,31850,31850,31850,31850,0
20230829,171600,29337176600,31850,31850,31850,31850,0
20230829,171500,29337176600,31850,31850,31850,31850,0
20230829,171400,29337176600,31850,31850,31850,31850,0
20230829,171300,29337176600,31850,31850,31850,31850,0
20230829,171200,29337176600,31850,31850,31850,31850,0
20230829,171100,29337176600,31850,31850,31850,31850,0
20230829,171000,29337176600,31850,31850,31850,31850,0
20230829,170900,29337176600,31850,31850,31850,31850,0
20230829,170800,29337176600,31850,31850,31850,31850,0
20230829,170700,29337176600,31850,31850,31850,31850,0
20230829,170600,29337176600,31850,31850,31850,31850,0
20230829,170500,29337176600,31850,31850,31850,31850,0
20230829,170400,29337176600,31850,31850,31850,31850,0
20230829,170300,29337176600,31850,31850,31850,31850,0
20230829,170200,29337176600,31850,31850,31850,31850,0
20230829,170100,29337176600,31850,31850,31850,31850,0
20230829,170000,29337176600,31850,31850,31850,31850,0
20230829,165900,29337176600,31850,31850,31850,31850,0
20230829,165800,29337176600,31850,31850,31850,31850,0
20230829,165700,29337176600,31850,31850,31850,31850,0
20230829,165600,29337176600,31850,31850,31850,31850,0
20230829,165500,29337176600,31850,31850,31850,31850,0
20230829,165400,29337176600,31850,31850,31850,31850,14602
20230829,165300,29337176600,31850,31850,31850,31850,0
20230829,165200,29337176600,31850,31850,31850,31850,0
20230829,165100,29337176600,31850,31850,31850,31850,0
20230829,165000,29337176600,31850,31850,31850,31850,0
20230829,164900,29337176600,31850,31850,31850,31850,0
20230829,164800,29337176600,31850,31850,31850,31850,0
20230829,164700,29337176600,31850,31850,31850,31850,0
20230829,164600,29337176600,31850,31850,31850,31850,0
20230829,164500,29337176600,31850,31850,31850,31850,0
20230829,164400,29337176600,31850,31850,31850,31850,0
20230829,164300,29337176600,31850,31850,31850,31850,0
20230829,164200,29337176600,31850,31850,31850,31850,0
20230829,164100,29337176600,31850,31850,31850,31850,0
20230829,164000,29337176600,31850,31850,31850,31850,0
20230829,163900,29337176600,31850,31850,31850,31850,0
20230829,163800,29337176600,31850,31850,31850,31850,0
20230829,163700,29337176600,31850,31850,31850,31850,0
20230829,163600,29337176600,31850,31850,31850,31850,0
20230829,163500,29337176600,31850,31850,31850,31850,0
20230829,163400,29337176600,31850,31850,31850,31850,0
20230829,163300,29337176600,31850,31850,31850,31850,0
20230829,163200,29337176600,31850,31850,31850,31850,0
20230829,163100,29337176600,31850,31850,31850,31850,0
20230829,163000,29337176600,31850,31850,31850,31850,0
20230829,162900,29337176600,31850,31850,31850,31850,0
20230829,162800,29337176600,31850,31850,31850,31850,0
20230829,162700,29337176600,31850,31850,31850,31850,0
20230829,162600,29337176600,31850,31850,31850,31850,0
20230829,162500,29337176600,31850,31850,31850,31850,0
20230829,162400,29337176600,31850,31850,31850,31850,14602
20230829,162300,29337176600,31850,31850,31850,31850,0
20230829,162200,29337176600,31850,31850,31850,31850,0
20230829,162100,29337176600,31850,31850,31850,31850,0
20230829,162000,29337176600,31850,31850,31850,31850,0
20230829,161900,29337176600,31850,31850,31850,31850,0
20230829,161800,29337176600,31850,31850,31850,31850,0
20230829,161700,29337176600,31850,31850,31850,31850,0
20230829,161600,29337176600,31850,31850,31850,31850,0
20230829,161500,29337176600,31850,31850,31850,31850,0
20230829,161400,29337176600,31850,31850,31850,31850,0
20230829,161300,29337176600,31850,31850,31850,31850,0
20230829,161200,29337176600,31850,31850,31850,31850,0
20230829,161100,29337176600,31850,31850,31850,31850,0
20230829,161000,29337176600,31850,31850,31850,31850,0
20230829,160900,29337176600,31850,31850,31850,31850,0
20230829,160800,29337176600,31850,31850,31850,31850,0
20230829,160700,29337176600,31850,31850,31850,31850,0
20230829,160600,29337176600,31850,31850,31850,31850,0
20230829,160500,29337176600,31850,31850,31850,31850,0
20230829,160400,29337176600,31850,31850,31850,31850,0
20230829,160300,29337176600,31850,31850,31850,31850,0
20230829,160200,29337176600,31850,31850,31850,31850,0
20230829,160100,29337176600,31850,31850,31850,31850,0
20230829,160000,29337176600,31850,31850,31850,31850,0
20230829,155900,29337176600,31850,31850,31850,31850,0
20230829,155800,29337176600,31850,31850,31850,31850,0
20230829,155700,29337176600,31850,31850,31850,31850,0
20230829,155600,29337176600,31850,31850,31850,31850,0
20230829,155500,29337176600,31850,31850,31850,31850,0
20230829,155400,29337176600,31850,31850,31850,31850,14602
20230829,155300,29337176600,31850,31850,31850,31850,0
20230829,155200,29337176600,31850,31850,31850,31850,0
20230829,155100,29337176600,31850,31850,31850,31850,0
20230829,155000,29337176600,31850,31850,31850,31850,0
20230829,154900,29337176600,31850,31850,31850,31850,0
20230829,154800,29337176600,31850,31850,31850,31850,0
20230829,154700,29337176600,31850,31850,31850,31850,0
20230829,154600,29337176600,31850,31850,31850,31850,0
20230829,154500,29337176600,31850,31850,31850,31850,0
20230829,154400,29337176600,31850,31850,31850,31850,0
20230829,154300,29337176600,31850,31850,31850,31850,0
20230829,154200,29337176600,31850,31850,31850,31850,0
20230829,154100,29337176600,31850,31850,31850,31850,0
20230829,154000,29337176600,31850,31850,31850,31850,0
20230829,153900,29337176600,31850,31850,31850,31850,0
20230829,153800,29337176600,31850,31850,31850,31850,0
20230829,153700,29337176600,31850,31850,31850,31850,0
20230829,153600,29337176600,31850,31850,31850,31850,0
20230829,153500,29337176600,31850,31850,31850,31850,0
20230829,153400,29337176600,31850,31850,31850,31850,0
20230829,153300,29337176600,31850,31850,31850,31850,0
20230829,153200,29337176600,31850,31850,31850,31850,0
20230829,153100,29337176600,31850,31850,31850,31850,0
20230829,153000,29337176600,31850,31850,31850,31850,14602
20230829,152900,28872102900,31850,31850,31850,31850,0
20230829,152800,28872102900,31850,31850,31850,31850,0
20230829,152700,28872102900,31850,31850,31850,31850,0
20230829,152600,28872102900,31850,31850,31850,31850,0
20230829,152500,28872102900,31850,31850,31850,31850,0
20230829,152400,28872102900,31850,31850,31850,31850,0
20230829,152300,28872102900,31850,31850,31850,31850,0
20230829,152200,28872102900,31850,31850,31850,31850,0
20230829,152100,28872102900,31850,31850,31850,31850,0
20230829,152000,28872102900,31850,31850,31850,31850,0
20230829,151900,28872102900,31850,31900,31900,31800,3587
20230829,151800,28757810250,31900,31850,31900,31850,1567
20230829,151700,28707847400,31900,31850,31900,31850,3842
20230829,151600,28585363550,31900,31850,31900,31850,1064
20230829,151500,28551464450,31900,31850,31900,31850,1844
20230829,151400,28492694700,31850,31850,31900,31850,1317
20230829,151300,28450716250,31850,31850,31900,31850,1894
20230829,151200,28390347000,31900,31900,31900,31850,1088
20230829,151100,28355662150,31900,31850,31900,31850,1417
20230829,151000,28310491550,31850,31850,31900,31850,1953
20230829,150900,28248266450,31900,31850,31900,31850,2327
20230829,150800,28174125950,31850,31900,31900,31850,1272
20230829,150700,28133584850,31900,31850,31900,31850,1825
20230829,150600,28075409300,31850,31850,31900,31850,1177
20230829,150500,28037907200,31900,31900,31900,31850,1617
20230829,150400,27986388500,31850,31850,31900,31850,1075
20230829,150300,27952135500,31900,31850,31900,31850,2103
20230829,150200,27885118650,31850,31850,31900,31850,918
20230829,150100,27855863000,31850,31900,31900,31850,1019
20230829,150000,27823358900,31850,31900,31900,31850,901
20230829,145900,27794633800,31850,31850,31900,31850,1131
20230829,145800,27758607000,31900,31850,31900,31850,1490
20230829,145700,27711120700,31900,31850,31900,31850,527
20230829,145600,27694318100,31850,31900,31900,31850,934
20230829,145500,27664556650,31900,31900,31950,31900,9694
20230829,145400,27355253700,31950,31900,31950,31900,496
20230829,145300,27339408200,31950,31900,31950,31900,528
20230829,145200,27322546950,31900,31900,31950,31900,304
20230829,145100,27312837000,31950,31900,31950,31900,552
20230829,145000,27295212300,31900,31900,31950,31900,1515
20230829,144900,27246872150,31900,31950,31950,31900,1462
20230829,144800,27200214200,31950,31950,31950,31900,475
20230829,144700,27185041900,31950,31950,31950,31900,879
20230829,144600,27156959800,31950,31950,31950,31900,791
20230829,144500,27131689750,31950,31900,31950,31900,1386
20230829,144400,27087465250,31900,31950,31950,31900,1835
20230829,144300,27028909650,31950,31950,31950,31900,440
20230829,144200,27014862100,31950,31950,32000,31900,3009
20230829,144100,26918800650,31950,31950,31950,31900,3924
20230829,144000,26793430450,31900,31850,32000,31800,16196
20230829,143900,26276920200,31800,31800,31850,31800,601
20230829,143800,26257790300,31850,31850,31850,31800,532
20230829,143700,26240852950,31800,31850,31850,31800,820
20230829,143600,26214765000,31850,31850,31850,31800,370
20230829,143500,26202983100,31850,31800,31850,31800,674
20230829,143400,26181526800,31800,31850,31850,31800,496
20230829,143300,26165741350,31800,31800,31850,31800,327
20230829,143200,26155331900,31800,31850,31850,31800,742
20230829,143100,26131727100,31850,31850,31850,31800,1412
20230829,143000,26086792550,31850,31850,31850,31800,834
20230829,142900,26060264000,31850,31800,31850,31750,1016
20230829,142800,26027964400,31800,31800,31800,31750,1187
20230829,142700,25990239200,31750,31800,31800,31750,179
20230829,142600,25984548250,31800,31800,31850,31750,3910
20230829,142500,25860214350,31850,31800,31850,31800,923
20230829,142400,25830849750,31800,31800,31850,31750,1919
20230829,142300,25769826000,31800,31800,31850,31800,802
20230829,142200,25744312600,31800,31800,31850,31800,1334
20230829,142100,25701873200,31850,31850,31850,31800,1078
20230829,142000,25667582550,31850,31850,31850,31800,609
20230829,141900,25648204850,31800,31800,31850,31800,458
20230829,141800,25633627300,31850,31800,31850,31750,630
20230829,141700,25613591300,31800,31850,31850,31800,767
20230829,141600,25589192000,31800,31850,31850,31800,565
20230829,141500,25571220800,31800,31750,31850,31750,2152
20230829,141400,25502782200,31750,31800,31800,31750,1000
20230829,141300,25471011000,31800,31850,31850,31750,1217
20230829,141200,25432304950,31850,31800,31850,31800,128
20230829,141100,25428230050,31850,31800,31850,31800,1476
20230829,141000,25381255700,31800,31850,31850,31800,815
20230829,140900,25355327950,31850,31800,31850,31800,2024
20230829,140800,25290950500,31800,31750,31800,31700,942
20230829,140700,25261021000,31800,31700,31800,31700,1730
20230829,140600,25206093350,31750,31700,31750,31700,295
20230829,140500,25196728500,31750,31700,31750,31700,72
20230829,140400,25194444250,31750,31800,31850,31750,2548
20230829,140300,25113446500,31800,31750,31850,31700,7225
20230829,140200,24883835500,31750,31700,31750,31700,882
20230829,140100,24855835650,31750,31650,31750,31650,3295
20230829,140000,24751409950,31650,31700,31700,31650,1043
20230829,135900,24718391550,31650,31650,31700,31650,759
20230829,135800,24694360650,31650,31650,31700,31650,315
20230829,135700,24684383550,31650,31650,31700,31650,719
20230829,135600,24661600550,31650,31650,31700,31650,161
20230829,135500,24656497900,31650,31650,31700,31650,120
20230829,135400,24652698200,31650,31600,31700,31600,2582
20230829,135300,24570975900,31650,31650,31650,31600,857
20230829,135200,24543882850,31600,31650,31700,31600,1680
20230829,135100,24490705150,31650,31650,31700,31650,940
20230829,135000,24460954000,31700,31650,31700,31650,457
20230829,134900,24446476300,31700,31700,31700,31650,917
20230829,134800,24417435950,31700,31650,31700,31650,437
20230829,134700,24403590100,31650,31700,31700,31650,757
20230829,134600,24379613250,31650,31650,31700,31650,678
20230829,134500,24358144050,31650,31700,31700,31650,832
20230829,134400,24331771400,31700,31650,31700,31650,225
20230829,134300,24324642350,31700,31650,31700,31600,1967
20230829,134200,24262380000,31650,31600,31650,31600,866
20230829,134100,24234972700,31600,31600,31650,31600,282
20230829,134000,24226049250,31600,31550,31650,31550,2553
20230829,133900,24145376050,31600,31600,31600,31550,543
20230829,133800,24128229600,31600,31550,31600,31550,420
20230829,133700,24114959850,31600,31600,31600,31550,757
20230829,133600,24091071250,31600,31600,31600,31550,1013
20230829,133500,24059081250,31600,31550,31600,31550,561
20230829,133400,24041360500,31550,31550,31600,31500,7042
20230829,133300,23819363450,31550,31600,31600,31550,1638
20230829,133200,23767664700,31550,31600,31650,31550,1533
20230829,133100,23719219950,31600,31600,31650,31600,2746
20230829,133000,23632412050,31600,31600,31650,31600,1381
20230829,132900,23588708100,31650,31650,31650,31600,581
20230829,132800,23570328350,31650,31600,31650,31600,874
20230829,132700,23542702550,31600,31650,31650,31600,780
20230829,132600,23518030550,31600,31650,31650,31600,710
20230829,132500,23495566350,31600,31700,31700,31600,7016
20230829,132400,23273617000,31700,31750,31800,31700,1210
20230829,132300,23235221450,31800,31750,31800,31750,616
20230829,132200,23215655750,31800,31750,31800,31700,580
20230829,132100,23197238650,31750,31750,31800,31700,1308
20230829,132000,23155702750,31750,31750,31800,31750,454
20230829,131900,23141281150,31750,31800,31800,31750,1608
20230829,131800,23090224000,31800,31750,31800,31750,1171
20230829,131700,23053028800,31750,31700,31800,31700,1751
20230829,131600,22997415950,31750,31750,31750,31700,357
20230829,131500,22986091450,31750,31700,31750,31700,478
20230829,131400,22970931300,31700,31700,31750,31700,540
20230829,131300,22953799350,31700,31750,31750,31700,182
20230829,131200,22948022950,31750,31750,31800,31750,533
20230829,131100,22931100050,31750,31750,31800,31700,1268
20230829,131000,22890843350,31800,31750,31800,31700,513
20230829,130900,22874548300,31750,31750,31800,31700,941
20230829,130800,22844668400,31750,31700,31750,31700,2226
20230829,130700,22773994250,31750,31700,31750,31700,649
20230829,130600,22753406600,31700,31700,31750,31700,801
20230829,130500,22728014750,31700,31700,31750,31650,734
20230829,130400,22704736600,31750,31800,31800,31700,1735
20230829,130300,22649651700,31750,31750,31800,31750,798
20230829,130200,22624307800,31750,31750,31800,31750,1486
20230829,130100,22577091800,31750,31750,31800,31700,1560
20230829,130000,22527574850,31750,31800,31800,31750,559
20230829,125900,22509818950,31800,31750,31800,31750,498
20230829,125800,22493987050,31800,31850,31850,31800,1124
20230829,125700,22458233650,31800,31700,31800,31700,3078
20230829,125600,22360482500,31750,31750,31800,31650,2438
20230829,125500,22283130350,31750,31750,31800,31750,827
20230829,125400,22256865650,31750,31750,31800,31750,722
20230829,125300,22233939100,31800,31800,31850,31800,1217
20230829,125200,22195230850,31800,31750,31850,31700,1882
20230829,125100,22135381800,31750,31750,31800,31700,1707
20230829,125000,22081192050,31750,31750,31750,31700,1003
20230829,124900,22049385750,31700,31750,31750,31700,435
20230829,124800,22035578900,31750,31800,31800,31700,2969
20230829,124700,21941319050,31750,31800,31800,31750,218
20230829,124600,21934387250,31800,31750,31800,31750,2188
20230829,124500,21864816150,31800,31800,31850,31750,2450
20230829,124400,21786909750,31850,31850,31850,31800,1151
20230829,124300,21750253150,31850,31750,31850,31700,5486
20230829,124200,21575885250,31800,31800,31800,31750,1625
20230829,124100,21524264450,31800,31750,31800,31700,1134
20230829,124000,21488252800,31750,31750,31800,31700,1259
20230829,123900,21448298100,31750,31750,31800,31700,801
20230829,123800,21422859850,31750,31750,31800,31750,799
20230829,123700,21397479250,31800,31800,31800,31750,2206
20230829,123600,21327380600,31800,31750,31800,31750,281
20230829,123500,21318450100,31750,31750,31800,31750,531
20230829,123400,21301576300,31800,31750,31800,31750,644
20230829,123300,21281109250,31800,31800,31800,31700,1002
20230829,123200,21249288950,31800,31800,31800,31750,1205
20230829,123100,21211020450,31750,31750,31800,31750,360
20230829,123000,21199583350,31750,31750,31800,31750,1806
20230829,122900,21142241900,31750,31750,31750,31700,1354
20230829,122800,21099260400,31750,31700,31750,31700,818
20230829,122700,21073311850,31750,31750,31750,31700,480
20230829,122600,21058075550,31750,31700,31750,31600,474
20230829,122500,21043039500,31700,31600,31700,31600,5780
20230829,122400,20860074450,31650,31650,31650,31600,1828
20230829,122300,20802295400,31650,31600,31650,31600,540
20230829,122200,20785216450,31600,31600,31650,31600,1417
20230829,122100,20740434200,31600,31650,31650,31600,866
20230829,122000,20713034700,31600,31600,31650,31550,709
20230829,121900,20690624350,31600,31600,31650,31550,1371
20230829,121800,20647294500,31650,31650,31650,31550,459
20230829,121700,20632787350,31650,31600,31650,31600,949
20230829,121600,20602791300,31600,31650,31650,31550,4661
20230829,121500,20455577050,31650,31650,31650,31600,671
20230829,121400,20434354350,31600,31650,31650,31600,410
20230829,121300,20421382350,31650,31600,31650,31550,5077
20230829,121200,20260948550,31600,31600,31600,31550,444
20230829,121100,20246924950,31600,31600,31600,31550,148
20230829,121000,20242253100,31600,31550,31600,31550,1173
20230829,120900,20205234600,31600,31550,31600,31500,319
20230829,120800,20195162850,31550,31600,31600,31550,356
20230829,120700,20183929200,31600,31600,31600,31550,229
20230829,120600,20176696300,31600,31500,31600,31450,11696
20230829,120500,19808017600,31500,31500,31550,31500,1147
20230829,120400,19771879850,31500,31500,31550,31450,695
20230829,120300,19749988300,31550,31500,31550,31450,2461
20230829,120200,19672468950,31500,31500,31550,31500,1269
20230829,120100,19632487200,31550,31550,31550,31500,776
20230829,120000,19608032150,31550,31500,31550,31500,511
20230829,115900,19591934600,31550,31550,31550,31500,658
20230829,115800,19571192600,31550,31550,31550,31500,288
20230829,115700,19562110500,31550,31500,31550,31500,862
20230829,115600,19534956000,31550,31550,31550,31500,992
20230829,115500,19503690050,31500,31500,31550,31500,861
20230829,115400,19476551300,31550,31500,31550,31500,431
20230829,115300,19462961650,31550,31550,31550,31500,552
20230829,115200,19445562650,31500,31550,31550,31500,508
20230829,115100,19429540350,31500,31550,31550,31500,474
20230829,115000,19414592850,31550,31550,31600,31500,1186
20230829,114900,19377182800,31550,31450,31550,31450,968
20230829,114800,19346678200,31500,31550,31600,31450,976
20230829,114700,19315930750,31550,31500,31600,31500,2952
20230829,114600,19222791800,31550,31500,31550,31500,2593
20230829,114500,19141052850,31500,31500,31550,31450,1424
20230829,114400,19096194300,31450,31500,31550,31450,1307
20230829,114300,19055034600,31500,31500,31550,31500,844
20230829,114200,19028447450,31550,31500,31550,31450,425
20230829,114100,19015053700,31550,31550,31550,31450,1176
20230829,114000,18978004550,31550,31550,31550,31500,1406
20230829,113900,18933708000,31500,31450,31550,31450,1025
20230829,113800,18901418500,31450,31450,31500,31400,2931
20230829,113700,18809103050,31500,31400,31500,31400,2430
20230829,113600,18732651650,31400,31450,31450,31350,925
20230829,113500,18703602250,31400,31400,31450,31300,3343
20230829,113400,18598641000,31400,31350,31400,31300,1439
20230829,113300,18553521750,31350,31350,31400,31250,4830
20230829,113200,18402198800,31350,31400,31400,31350,1688
20230829,113100,18349263100,31350,31400,31400,31350,539
20230829,113000,18332353600,31400,31400,31450,31350,1509
20230829,112900,18284971250,31450,31400,31450,31400,1805
20230829,112800,18228268300,31400,31450,31450,31350,1572
20230829,112700,18178907900,31400,31450,31450,31400,815
20230829,112600,18153297600,31450,31400,31450,31400,2398
20230829,112500,18077917550,31450,31400,31450,31350,3318
20230829,112400,17973729700,31400,31350,31450,31300,3782
20230829,112300,17855028050,31350,31300,31350,31300,1259
20230829,112200,17815598250,31300,31350,31350,31300,609
20230829,112100,17796514950,31300,31300,31350,31300,965
20230829,112000,17766304800,31300,31300,31350,31300,487
20230829,111900,17751046900,31300,31350,31350,31300,988
20230829,111800,17720083700,31350,31350,31350,31300,222
20230829,111700,17713133250,31300,31350,31400,31300,4291
20230829,111600,17578747000,31350,31400,31400,31350,1186
20230829,111500,17541526450,31350,31350,31400,31350,2414
20230829,111400,17465840450,31350,31350,31400,31350,939
20230829,111300,17436381950,31350,31350,31400,31350,1542
20230829,111200,17388014800,31400,31350,31400,31350,515
20230829,111100,17371856550,31350,31400,31400,31350,2031
20230829,111000,17308119750,31350,31400,31400,31350,720
20230829,110900,17285531400,31400,31300,31400,31300,1012
20230829,110800,17253807200,31300,31350,31350,31300,1438
20230829,110700,17208735400,31350,31350,31350,31300,651
20230829,110600,17188342950,31350,31350,31350,31300,497
20230829,110500,17172771250,31350,31350,31350,31300,639
20230829,110400,17152762300,31300,31250,31350,31250,4235
20230829,110300,17020206550,31250,31250,31300,31250,428
20230829,110200,17006828900,31300,31200,31300,31150,4116
20230829,110100,16878288300,31200,31200,31250,31200,4938
20230829,110000,16724206950,31200,31250,31250,31200,1688
20230829,105900,16671532100,31250,31200,31250,31200,595
20230829,105800,16652954850,31200,31200,31250,31200,673
20230829,105700,16631935650,31250,31200,31250,31200,1464
20230829,105600,16586204650,31250,31200,31250,31200,1166
20230829,105500,16549787400,31250,31200,31250,31200,1251
20230829,105400,16510702650,31200,31250,31250,31200,738
20230829,105300,16487653600,31200,31250,31250,31200,2098
20230829,105200,16422157900,31200,31250,31250,31200,1763
20230829,105100,16367084100,31250,31300,31300,31250,1315
20230829,105000,16325974100,31300,31200,31300,31200,2699
20230829,104900,16241657400,31250,31200,31250,31200,2356
20230829,104800,16168141950,31200,31300,31300,31200,1787
20230829,104700,16112333150,31250,31250,31350,31250,2938
20230829,104600,16020420000,31300,31200,31300,31200,1450
20230829,104500,15975101900,31150,31100,31150,31050,2173
20230829,104400,15907505900,31100,31050,31150,31000,6977
20230829,104300,15690891100,31000,31000,31050,30950,7631
20230829,104200,15454413050,31000,31000,31000,30900,3084
20230829,104100,15358970150,30950,30950,31000,30900,4824
20230829,104000,15209663600,30950,31000,31000,30900,9536
20230829,103900,14914566900,31000,31100,31100,30950,25894
20230829,103800,14111365050,31100,31100,31100,31050,2663
20230829,103700,14028595450,31100,31100,31150,31050,5481
20230829,103600,13858166250,31100,31050,31150,31050,8506
20230829,103500,13593635650,31100,31050,31100,31050,2676
20230829,103400,13510460900,31050,31200,31200,31050,13730
20230829,103300,13083371100,31200,31200,31250,31200,5423
20230829,103200,12914169400,31250,31250,31250,31200,2171
20230829,103100,12846402750,31200,31300,31350,31200,11528
20230829,103000,12486316650,31300,31400,31400,31300,7357
20230829,102900,12255842850,31400,31400,31400,31350,1220
20230829,102800,12217552300,31400,31400,31400,31350,1284
20230829,102700,12177253150,31400,31350,31400,31350,1619
20230829,102600,12126440000,31400,31350,31400,31350,501
20230829,102500,12110714400,31400,31350,31400,31350,972
20230829,102400,12080236600,31400,31350,31400,31300,1106
20230829,102300,12045562200,31350,31400,31400,31300,3343
20230829,102200,11940754450,31350,31300,31350,31250,5344
20230829,102100,11773368750,31300,31250,31300,31200,11578
20230829,102000,11411537950,31250,31200,31250,31200,5407
20230829,101900,11242795800,31250,31250,31250,31200,1518
20230829,101800,11195421400,31250,31200,31250,31200,1134
20230829,101700,11160027450,31200,31250,31250,31200,3724
20230829,101600,11043810450,31200,31250,31250,31200,1281
20230829,101500,11003825900,31200,31200,31250,31200,4657
20230829,101400,10858502300,31200,31250,31250,31200,5520
20230829,101300,10686225050,31200,31200,31250,31200,3217
20230829,101200,10585802450,31250,31200,31250,31200,3711
20230829,101100,10469997600,31200,31400,31400,31200,14876
20230829,101000,10004530200,31350,31450,31450,31350,10089
20230829,100900,9687875600,31400,31450,31450,31350,9131
20230829,100800,9401162200,31400,31500,31500,31400,8989
20230829,100700,9118423200,31500,31500,31500,31450,3220
20230829,100600,9017144400,31500,31550,31600,31450,19747
20230829,100500,8394780850,31600,31600,31600,31550,2747
20230829,100400,8308091750,31600,31600,31650,31550,6693
20230829,100300,8096582650,31600,31600,31650,31600,484
20230829,100200,8081286900,31600,31600,31650,31600,2612
20230829,100100,7998744350,31600,31600,31650,31600,3080
20230829,100000,7901415050,31600,31600,31650,31600,1108
20230829,095900,7866398700,31600,31600,31650,31600,3056
20230829,095800,7769824300,31650,31700,31750,31600,10520
20230829,095700,7436594900,31750,31800,31800,31700,4488
20230829,095600,7294122750,31750,31800,31800,31750,2390
20230829,095500,7218201300,31750,31800,31850,31750,5919
20230829,095400,7029977250,31850,31800,31850,31800,817
20230829,095300,7003990800,31850,31800,31850,31800,1250
20230829,095200,6964234350,31800,31850,31850,31800,1244
20230829,095100,6924642650,31850,31850,31850,31800,1649
20230829,095000,6872203600,31850,31850,31850,31800,2080
20230829,094900,6806054350,31850,31850,31850,31800,1297
20230829,094800,6764793200,31850,31850,31900,31800,5140
20230829,094700,6601139050,31850,31900,31900,31850,914
20230829,094600,6572019900,31900,31850,31900,31850,979
20230829,094500,6540834450,31850,31850,31900,31850,2675
20230829,094400,6455627800,31850,31800,31850,31800,1739
20230829,094300,6400283500,31850,31800,31850,31800,2360
20230829,094200,6325201450,31800,31900,31900,31800,4005
20230829,094100,6197663750,31900,32000,32000,31900,9652
20230829,094000,5889626350,31950,31950,32000,31950,1371
20230829,093900,5845812650,31950,32000,32000,31950,836
20230829,093800,5819095600,32050,32000,32050,31950,1474
20230829,093700,5771967250,32000,32000,32000,31950,3725
20230829,093600,5652809950,32000,31950,32000,31950,2242
20230829,093500,5581082600,31950,32000,32000,31950,3366
20230829,093400,5473536350,32000,32050,32050,32000,4184
20230829,093300,5339635600,32050,32050,32100,32050,1680
20230829,093200,5285788950,32050,32100,32150,32050,1816
20230829,093100,5227521600,32150,32150,32150,32100,850
20230829,093000,5200233450,32100,32100,32150,32100,1823
20230829,092900,5141687350,32150,32250,32250,32100,3275
20230829,092800,5036399550,32200,32250,32250,32200,3347
20230829,092700,4928584450,32200,32250,32250,32200,763
20230829,092600,4904002950,32250,32300,32300,32200,2752
20230829,092500,4815240550,32300,32350,32400,32250,1509
20230829,092400,4766473150,32300,32250,32400,32150,9974
20230829,092300,4444486800,32250,32250,32250,32150,2774
20230829,092200,4355127850,32200,32200,32250,32200,322
20230829,092100,4344751350,32200,32250,32250,32150,2531
20230829,092000,4263248100,32250,32250,32300,32200,3270
20230829,091900,4157856350,32300,32350,32350,32250,4117
20230829,091800,4024902550,32350,32250,32350,32250,3547
20230829,091700,3910298150,32200,32150,32250,32150,4776
20230829,091600,3756470550,32200,32050,32200,32050,7582
20230829,091500,3512947000,32050,32050,32100,32050,4042
20230829,091400,3383398850,32100,32050,32100,32050,1843
20230829,091300,3324308350,32050,32200,32200,32050,5191
20230829,091200,3157731600,32200,32100,32200,32100,2506
20230829,091100,3077174250,32100,32000,32100,32000,5328
20230829,091000,2906409450,32000,31950,32000,31850,8300
20230829,090900,2641441850,31950,32050,32050,31950,5532
20230829,090800,2464615450,32000,32100,32100,32000,3419
20230829,090700,2355130700,32100,32150,32150,32050,3577
20230829,090600,2240316400,32100,32250,32250,32100,7542
20230829,090500,1997695300,32250,32350,32350,32200,7216
20230829,090400,1764888050,32350,32500,32550,32350,5436
20230829,090300,1588497700,32500,32600,32650,32450,9826
20230829,090200,1268678850,32600,32500,32650,32500,9111
20230829,090100,971977950,32550,32450,32650,32300,12715
20230829,090000,558802300,32450,32100,32450,32100,17368