KissMeData/107600/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,195700,1656185500,85300,85300,85300,85300,335
20230830,195600,1656185500,85300,85300,85300,85300,0
20230830,195500,1656185500,85300,85300,85300,85300,0
20230830,195400,1656185500,85300,85300,85300,85300,0
20230830,195300,1656185500,85300,85300,85300,85300,0
20230830,195200,1656185500,85300,85300,85300,85300,0
20230830,195100,1656185500,85300,85300,85300,85300,0
20230830,195000,1656185500,85300,85300,85300,85300,0
20230830,194900,1656185500,85300,85300,85300,85300,0
20230830,194800,1656185500,85300,85300,85300,85300,0
20230830,194700,1656185500,85300,85300,85300,85300,0
20230830,194600,1656185500,85300,85300,85300,85300,0
20230830,194500,1656185500,85300,85300,85300,85300,0
20230830,194400,1656185500,85300,85300,85300,85300,0
20230830,194300,1656185500,85300,85300,85300,85300,0
20230830,194200,1656185500,85300,85300,85300,85300,0
20230830,194100,1656185500,85300,85300,85300,85300,0
20230830,194000,1656185500,85300,85300,85300,85300,0
20230830,193900,1656185500,85300,85300,85300,85300,0
20230830,193800,1656185500,85300,85300,85300,85300,0
20230830,193700,1656185500,85300,85300,85300,85300,0
20230830,193600,1656185500,85300,85300,85300,85300,0
20230830,193500,1656185500,85300,85300,85300,85300,0
20230830,193400,1656185500,85300,85300,85300,85300,0
20230830,193300,1656185500,85300,85300,85300,85300,0
20230830,193200,1656185500,85300,85300,85300,85300,0
20230830,193100,1656185500,85300,85300,85300,85300,0
20230830,193000,1656185500,85300,85300,85300,85300,0
20230830,192900,1656185500,85300,85300,85300,85300,0
20230830,192800,1656185500,85300,85300,85300,85300,0
20230830,192700,1656185500,85300,85300,85300,85300,335
20230830,192600,1656185500,85300,85300,85300,85300,0
20230830,192500,1656185500,85300,85300,85300,85300,0
20230830,192400,1656185500,85300,85300,85300,85300,0
20230830,192300,1656185500,85300,85300,85300,85300,0
20230830,192200,1656185500,85300,85300,85300,85300,0
20230830,192100,1656185500,85300,85300,85300,85300,0
20230830,192000,1656185500,85300,85300,85300,85300,0
20230830,191900,1656185500,85300,85300,85300,85300,0
20230830,191800,1656185500,85300,85300,85300,85300,0
20230830,191700,1656185500,85300,85300,85300,85300,0
20230830,191600,1656185500,85300,85300,85300,85300,0
20230830,191500,1656185500,85300,85300,85300,85300,0
20230830,191400,1656185500,85300,85300,85300,85300,0
20230830,191300,1656185500,85300,85300,85300,85300,0
20230830,191200,1656185500,85300,85300,85300,85300,0
20230830,191100,1656185500,85300,85300,85300,85300,0
20230830,191000,1656185500,85300,85300,85300,85300,0
20230830,190900,1656185500,85300,85300,85300,85300,0
20230830,190800,1656185500,85300,85300,85300,85300,0
20230830,190700,1656185500,85300,85300,85300,85300,0
20230830,190600,1656185500,85300,85300,85300,85300,0
20230830,190500,1656185500,85300,85300,85300,85300,0
20230830,190400,1656185500,85300,85300,85300,85300,0
20230830,190300,1656185500,85300,85300,85300,85300,0
20230830,190200,1656185500,85300,85300,85300,85300,0
20230830,190100,1656185500,85300,85300,85300,85300,0
20230830,190000,1656185500,85300,85300,85300,85300,0
20230830,185900,1656185500,85300,85300,85300,85300,0
20230830,185800,1656185500,85300,85300,85300,85300,0
20230830,185700,1656185500,85300,85300,85300,85300,335
20230830,185600,1656185500,85300,85300,85300,85300,0
20230830,185500,1656185500,85300,85300,85300,85300,0
20230830,185400,1656185500,85300,85300,85300,85300,0
20230830,185300,1656185500,85300,85300,85300,85300,0
20230830,185200,1656185500,85300,85300,85300,85300,0
20230830,185100,1656185500,85300,85300,85300,85300,0
20230830,185000,1656185500,85300,85300,85300,85300,0
20230830,184900,1656185500,85300,85300,85300,85300,0
20230830,184800,1656185500,85300,85300,85300,85300,0
20230830,184700,1656185500,85300,85300,85300,85300,0
20230830,184600,1656185500,85300,85300,85300,85300,0
20230830,184500,1656185500,85300,85300,85300,85300,0
20230830,184400,1656185500,85300,85300,85300,85300,0
20230830,184300,1656185500,85300,85300,85300,85300,0
20230830,184200,1656185500,85300,85300,85300,85300,0
20230830,184100,1656185500,85300,85300,85300,85300,0
20230830,184000,1656185500,85300,85300,85300,85300,0
20230830,183900,1656185500,85300,85300,85300,85300,0
20230830,183800,1656185500,85300,85300,85300,85300,0
20230830,183700,1656185500,85300,85300,85300,85300,0
20230830,183600,1656185500,85300,85300,85300,85300,0
20230830,183500,1656185500,85300,85300,85300,85300,0
20230830,183400,1656185500,85300,85300,85300,85300,0
20230830,183300,1656185500,85300,85300,85300,85300,0
20230830,183200,1656185500,85300,85300,85300,85300,0
20230830,183100,1656185500,85300,85300,85300,85300,0
20230830,183000,1656185500,85300,85300,85300,85300,0
20230830,182900,1656185500,85300,85300,85300,85300,0
20230830,182800,1656185500,85300,85300,85300,85300,0
20230830,182700,1656185500,85300,85300,85300,85300,335
20230830,182600,1656185500,85300,85300,85300,85300,0
20230830,182500,1656185500,85300,85300,85300,85300,0
20230830,182400,1656185500,85300,85300,85300,85300,0
20230830,182300,1656185500,85300,85300,85300,85300,0
20230830,182200,1656185500,85300,85300,85300,85300,0
20230830,182100,1656185500,85300,85300,85300,85300,0
20230830,182000,1656185500,85300,85300,85300,85300,0
20230830,181900,1656185500,85300,85300,85300,85300,0
20230830,181800,1656185500,85300,85300,85300,85300,0
20230830,181700,1656185500,85300,85300,85300,85300,0
20230830,181600,1656185500,85300,85300,85300,85300,0
20230830,181500,1656185500,85300,85300,85300,85300,0
20230830,181400,1656185500,85300,85300,85300,85300,0
20230830,181300,1656185500,85300,85300,85300,85300,0
20230830,181200,1656185500,85300,85300,85300,85300,0
20230830,181100,1656185500,85300,85300,85300,85300,0
20230830,181000,1656185500,85300,85300,85300,85300,0
20230830,180900,1656185500,85300,85300,85300,85300,0
20230830,180800,1656185500,85300,85300,85300,85300,0
20230830,180700,1656185500,85300,85300,85300,85300,0
20230830,180600,1656185500,85300,85300,85300,85300,0
20230830,180500,1656185500,85300,85300,85300,85300,0
20230830,180400,1656185500,85300,85300,85300,85300,0
20230830,180300,1656185500,85300,85300,85300,85300,0
20230830,180200,1656185500,85300,85300,85300,85300,0
20230830,180100,1656185500,85300,85300,85300,85300,0
20230830,180000,1656185500,85300,85300,85300,85300,0
20230830,175900,1656185500,85300,85300,85300,85300,0
20230830,175800,1656185500,85300,85300,85300,85300,0
20230830,175700,1656185500,85300,85300,85300,85300,335
20230830,175600,1656185500,85300,85300,85300,85300,0
20230830,175500,1656185500,85300,85300,85300,85300,0
20230830,175400,1656185500,85300,85300,85300,85300,0
20230830,175300,1656185500,85300,85300,85300,85300,0
20230830,175200,1656185500,85300,85300,85300,85300,0
20230830,175100,1656185500,85300,85300,85300,85300,0
20230830,175000,1656185500,85300,85300,85300,85300,0
20230830,174900,1656185500,85300,85300,85300,85300,0
20230830,174800,1656185500,85300,85300,85300,85300,0
20230830,174700,1656185500,85300,85300,85300,85300,0
20230830,174600,1656185500,85300,85300,85300,85300,0
20230830,174500,1656185500,85300,85300,85300,85300,0
20230830,174400,1656185500,85300,85300,85300,85300,0
20230830,174300,1656185500,85300,85300,85300,85300,0
20230830,174200,1656185500,85300,85300,85300,85300,0
20230830,174100,1656185500,85300,85300,85300,85300,0
20230830,174000,1656185500,85300,85300,85300,85300,0
20230830,173900,1656185500,85300,85300,85300,85300,0
20230830,173800,1656185500,85300,85300,85300,85300,0
20230830,173700,1656185500,85300,85300,85300,85300,0
20230830,173600,1656185500,85300,85300,85300,85300,0
20230830,173500,1656185500,85300,85300,85300,85300,0
20230830,173400,1656185500,85300,85300,85300,85300,0
20230830,173300,1656185500,85300,85300,85300,85300,0
20230830,173200,1656185500,85300,85300,85300,85300,0
20230830,173100,1656185500,85300,85300,85300,85300,0
20230830,173000,1656185500,85300,85300,85300,85300,0
20230830,172900,1656185500,85300,85300,85300,85300,0
20230830,172800,1656185500,85300,85300,85300,85300,0
20230830,172700,1656185500,85300,85300,85300,85300,335
20230830,172600,1656185500,85300,85300,85300,85300,0
20230830,172500,1656185500,85300,85300,85300,85300,0
20230830,172400,1656185500,85300,85300,85300,85300,0
20230830,172300,1656185500,85300,85300,85300,85300,0
20230830,172200,1656185500,85300,85300,85300,85300,0
20230830,172100,1656185500,85300,85300,85300,85300,0
20230830,172000,1656185500,85300,85300,85300,85300,0
20230830,171900,1656185500,85300,85300,85300,85300,0
20230830,171800,1656185500,85300,85300,85300,85300,0
20230830,171700,1656185500,85300,85300,85300,85300,0
20230830,171600,1656185500,85300,85300,85300,85300,0
20230830,171500,1656185500,85300,85300,85300,85300,0
20230830,171400,1656185500,85300,85300,85300,85300,0
20230830,171300,1656185500,85300,85300,85300,85300,0
20230830,171200,1656185500,85300,85300,85300,85300,0
20230830,171100,1656185500,85300,85300,85300,85300,0
20230830,171000,1656185500,85300,85300,85300,85300,0
20230830,170900,1656185500,85300,85300,85300,85300,0
20230830,170800,1656185500,85300,85300,85300,85300,0
20230830,170700,1656185500,85300,85300,85300,85300,0
20230830,170600,1656185500,85300,85300,85300,85300,0
20230830,170500,1656185500,85300,85300,85300,85300,0
20230830,170400,1656185500,85300,85300,85300,85300,0
20230830,170300,1656185500,85300,85300,85300,85300,0
20230830,170200,1656185500,85300,85300,85300,85300,0
20230830,170100,1656185500,85300,85300,85300,85300,0
20230830,170000,1656185500,85300,85300,85300,85300,0
20230830,165900,1656185500,85300,85300,85300,85300,0
20230830,165800,1656185500,85300,85300,85300,85300,0
20230830,165700,1656185500,85300,85300,85300,85300,335
20230830,165600,1656185500,85300,85300,85300,85300,0
20230830,165500,1656185500,85300,85300,85300,85300,0
20230830,165400,1656185500,85300,85300,85300,85300,0
20230830,165300,1656185500,85300,85300,85300,85300,0
20230830,165200,1656185500,85300,85300,85300,85300,0
20230830,165100,1656185500,85300,85300,85300,85300,0
20230830,165000,1656185500,85300,85300,85300,85300,0
20230830,164900,1656185500,85300,85300,85300,85300,0
20230830,164800,1656185500,85300,85300,85300,85300,0
20230830,164700,1656185500,85300,85300,85300,85300,0
20230830,164600,1656185500,85300,85300,85300,85300,0
20230830,164500,1656185500,85300,85300,85300,85300,0
20230830,164400,1656185500,85300,85300,85300,85300,0
20230830,164300,1656185500,85300,85300,85300,85300,0
20230830,164200,1656185500,85300,85300,85300,85300,0
20230830,164100,1656185500,85300,85300,85300,85300,0
20230830,164000,1656185500,85300,85300,85300,85300,0
20230830,163900,1656185500,85300,85300,85300,85300,0
20230830,163800,1656185500,85300,85300,85300,85300,0
20230830,163700,1656185500,85300,85300,85300,85300,0
20230830,163600,1656185500,85300,85300,85300,85300,0
20230830,163500,1656185500,85300,85300,85300,85300,0
20230830,163400,1656185500,85300,85300,85300,85300,0
20230830,163300,1656185500,85300,85300,85300,85300,0
20230830,163200,1656185500,85300,85300,85300,85300,0
20230830,163100,1656185500,85300,85300,85300,85300,0
20230830,163000,1656185500,85300,85300,85300,85300,0
20230830,162900,1656185500,85300,85300,85300,85300,0
20230830,162800,1656185500,85300,85300,85300,85300,0
20230830,162700,1656185500,85300,85300,85300,85300,335
20230830,162600,1656185500,85300,85300,85300,85300,0
20230830,162500,1656185500,85300,85300,85300,85300,0
20230830,162400,1656185500,85300,85300,85300,85300,0
20230830,162300,1656185500,85300,85300,85300,85300,0
20230830,162200,1656185500,85300,85300,85300,85300,0
20230830,162100,1656185500,85300,85300,85300,85300,0
20230830,162000,1656185500,85300,85300,85300,85300,0
20230830,161900,1656185500,85300,85300,85300,85300,0
20230830,161800,1656185500,85300,85300,85300,85300,0
20230830,161700,1656185500,85300,85300,85300,85300,0
20230830,161600,1656185500,85300,85300,85300,85300,0
20230830,161500,1656185500,85300,85300,85300,85300,0
20230830,161400,1656185500,85300,85300,85300,85300,0
20230830,161300,1656185500,85300,85300,85300,85300,0
20230830,161200,1656185500,85300,85300,85300,85300,0
20230830,161100,1656185500,85300,85300,85300,85300,0
20230830,161000,1656185500,85300,85300,85300,85300,0
20230830,160900,1656185500,85300,85300,85300,85300,0
20230830,160800,1656185500,85300,85300,85300,85300,0
20230830,160700,1656185500,85300,85300,85300,85300,0
20230830,160600,1656185500,85300,85300,85300,85300,0
20230830,160500,1656185500,85300,85300,85300,85300,0
20230830,160400,1656185500,85300,85300,85300,85300,0
20230830,160300,1656185500,85300,85300,85300,85300,0
20230830,160200,1656185500,85300,85300,85300,85300,0
20230830,160100,1656185500,85300,85300,85300,85300,0
20230830,160000,1656185500,85300,85300,85300,85300,0
20230830,155900,1656185500,85300,85300,85300,85300,0
20230830,155800,1656185500,85300,85300,85300,85300,0
20230830,155700,1656185500,85300,85300,85300,85300,335
20230830,155600,1656185500,85300,85300,85300,85300,0
20230830,155500,1656185500,85300,85300,85300,85300,0
20230830,155400,1656185500,85300,85300,85300,85300,0
20230830,155300,1656185500,85300,85300,85300,85300,0
20230830,155200,1656185500,85300,85300,85300,85300,0
20230830,155100,1656185500,85300,85300,85300,85300,0
20230830,155000,1656185500,85300,85300,85300,85300,0
20230830,154900,1656185500,85300,85300,85300,85300,0
20230830,154800,1656185500,85300,85300,85300,85300,0
20230830,154700,1656185500,85300,85300,85300,85300,0
20230830,154600,1656185500,85300,85300,85300,85300,0
20230830,154500,1656185500,85300,85300,85300,85300,0
20230830,154400,1656185500,85300,85300,85300,85300,0
20230830,154300,1656185500,85300,85300,85300,85300,0
20230830,154200,1656185500,85300,85300,85300,85300,0
20230830,154100,1656185500,85300,85300,85300,85300,0
20230830,154000,1656185500,85300,85300,85300,85300,0
20230830,153900,1656185500,85300,85300,85300,85300,0
20230830,153800,1656185500,85300,85300,85300,85300,0
20230830,153700,1656185500,85300,85300,85300,85300,0
20230830,153600,1656185500,85300,85300,85300,85300,0
20230830,153500,1656185500,85300,85300,85300,85300,0
20230830,153400,1656185500,85300,85300,85300,85300,0
20230830,153300,1656185500,85300,85300,85300,85300,0
20230830,153200,1656185500,85300,85300,85300,85300,0
20230830,153100,1656185500,85300,85300,85300,85300,0
20230830,153000,1656185500,85300,85300,85300,85300,335
20230830,152900,1627610000,85100,85100,85100,85100,0
20230830,152800,1627610000,85100,85100,85100,85100,0
20230830,152700,1627610000,85100,85100,85100,85100,0
20230830,152600,1627610000,85100,85100,85100,85100,0
20230830,152500,1627610000,85100,85100,85100,85100,0
20230830,152400,1627610000,85100,85100,85100,85100,0
20230830,152300,1627610000,85100,85100,85100,85100,0
20230830,152200,1627610000,85100,85100,85100,85100,0
20230830,152100,1627610000,85100,85100,85100,85100,0
20230830,152000,1627610000,85100,85100,85100,85100,0
20230830,151900,1627610000,85100,85100,85100,85100,108
20230830,151800,1618419200,85200,85100,85200,85100,12
20230830,151700,1617397000,85100,85100,85100,85100,34
20230830,151600,1614503600,85100,85100,85100,85100,106
20230830,151500,1605483000,85000,85000,85000,85000,1
20230830,151400,1605398000,85000,85100,85100,85000,36
20230830,151300,1602334500,85100,85100,85100,85100,115
20230830,151200,1592548000,85100,85100,85100,85100,14
20230830,151100,1591356600,85000,85000,85000,85000,81
20230830,151000,1584471600,85000,84900,85000,84900,99
20230830,150900,1576057200,84900,85000,85000,84900,55
20230830,150800,1571387200,84900,84900,84900,84900,129
20230830,150700,1560435100,84900,85000,85000,84900,66
20230830,150600,1554831200,85000,85000,85000,84900,101
20230830,150500,1546254300,85000,84900,85000,84900,57
20230830,150400,1541409800,84900,85000,85000,84900,243
20230830,150300,1520755000,85000,85000,85000,85000,244
20230830,150200,1500015000,85000,85000,85000,85000,178
20230830,150100,1484885000,85100,85300,85300,85100,40
20230830,150000,1481480400,85100,85300,85300,85100,7
20230830,145900,1480883500,85100,85100,85100,85100,42
20230830,145800,1477309300,85100,85200,85200,85100,577
20230830,145700,1428197600,85300,85300,85300,85300,18
20230830,145600,1426662200,85200,85300,85300,85200,111
20230830,145500,1417204800,85300,85200,85300,85200,47
20230830,145400,1413195900,85300,85300,85300,85300,1
20230830,145300,1413110600,85200,85200,85200,85200,4
20230830,145200,1412769800,85200,85200,85200,85200,6
20230830,145100,1412258600,85300,85300,85300,85300,0
20230830,145000,1412258600,85300,85300,85300,85200,128
20230830,144900,1401348200,85300,85300,85300,85300,2
20230830,144800,1401177600,85300,85300,85300,85300,151
20230830,144700,1388297300,85400,85400,85400,85400,3
20230830,144600,1388041100,85400,85400,85400,85400,6
20230830,144500,1387528700,85300,85400,85400,85300,3
20230830,144400,1387272700,85500,85300,85500,85300,122
20230830,144300,1376842300,85300,85300,85300,85300,1
20230830,144200,1376757000,85300,85300,85300,85300,3
20230830,144100,1376501100,85300,85300,85300,85300,0
20230830,144000,1376501100,85300,85300,85300,85300,0
20230830,143900,1376501100,85300,85300,85300,85300,0
20230830,143800,1376501100,85300,85300,85300,85300,2
20230830,143700,1376330500,85300,85300,85300,85300,13
20230830,143600,1375221600,85300,85300,85300,85300,5
20230830,143500,1374795100,85300,85300,85300,85300,9
20230830,143400,1374027400,85300,85300,85300,85300,2
20230830,143300,1373856800,85300,85300,85300,85300,0
20230830,143200,1373856800,85300,85300,85300,85300,1
20230830,143100,1373771500,85300,85300,85300,85300,4
20230830,143000,1373430300,85300,85300,85300,85300,11
20230830,142900,1372492000,85200,85200,85200,85200,0
20230830,142800,1372492000,85200,85200,85200,85200,11
20230830,142700,1371554800,85300,85300,85300,85300,1
20230830,142600,1371469500,85300,85300,85300,85300,5
20230830,142500,1371043000,85300,85300,85300,85300,5
20230830,142400,1370616500,85300,85300,85300,85300,5
20230830,142300,1370190000,85300,85300,85300,85300,17
20230830,142200,1368739900,85300,85200,85300,85200,7
20230830,142100,1368143200,85300,85300,85300,85300,5
20230830,142000,1367716700,85300,85300,85300,85300,6
20230830,141900,1367204900,85200,85200,85200,85200,22
20230830,141800,1365330500,85200,85200,85200,85200,0
20230830,141700,1365330500,85200,85200,85200,85200,44
20230830,141600,1361581700,85300,85200,85300,85200,87
20230830,141500,1354168800,85300,85300,85300,85300,3
20230830,141400,1353912900,85300,85400,85400,85300,660
20230830,141300,1297604900,85400,85400,85400,85400,50
20230830,141200,1293334900,85400,85300,85400,85300,9
20230830,141100,1292567100,85300,85300,85300,85300,0
20230830,141000,1292567100,85300,85300,85300,85300,67
20230830,140900,1286852000,85300,85400,85400,85300,121
20230830,140800,1276518700,85400,85400,85400,85400,3
20230830,140700,1276262500,85400,85400,85400,85400,2
20230830,140600,1276091700,85400,85400,85400,85400,2
20230830,140500,1275920900,85400,85400,85400,85400,11
20230830,140400,1274981500,85400,85400,85400,85400,0
20230830,140300,1274981500,85400,85400,85400,85400,1
20230830,140200,1274896100,85400,85400,85400,85400,0
20230830,140100,1274896100,85400,85400,85400,85400,1
20230830,140000,1274810700,85400,85300,85400,85300,12
20230830,135900,1273786900,85400,85400,85400,85400,7
20230830,135800,1273189100,85400,85400,85400,85400,0
20230830,135700,1273189100,85400,85400,85400,85400,1
20230830,135600,1273103700,85300,85300,85300,85300,16
20230830,135500,1271738900,85300,85500,85500,85300,75
20230830,135400,1265340400,85500,85500,85500,85500,0
20230830,135300,1265340400,85500,85500,85500,85300,272
20230830,135200,1242113300,85500,85500,85500,85500,22
20230830,135100,1240232300,85400,85400,85400,85400,0
20230830,135000,1240232300,85400,85400,85400,85400,0
20230830,134900,1240232300,85400,85400,85400,85400,10
20230830,134800,1239378300,85400,85400,85400,85400,2
20230830,134700,1239207500,85400,85400,85400,85400,11
20230830,134600,1238268100,85500,85500,85500,85500,14
20230830,134500,1237071100,85500,85500,85500,85500,0
20230830,134400,1237071100,85500,85500,85500,85500,2
20230830,134300,1236900100,85700,85700,85700,85700,1
20230830,134200,1236814400,85500,85500,85500,85500,9
20230830,134100,1236044900,85500,85500,85500,85500,4
20230830,134000,1235702900,85500,85500,85500,85500,50
20230830,133900,1231427900,85500,85500,85500,85500,28
20230830,133800,1229033900,85500,85500,85500,85500,0
20230830,133700,1229033900,85500,85500,85500,85500,1
20230830,133600,1228948400,85500,85500,85500,85500,2
20230830,133500,1228777400,85500,85600,85600,85500,160
20230830,133400,1215096800,85600,85600,85600,85600,125
20230830,133300,1204396800,85600,85700,85700,85600,113
20230830,133200,1194712800,85700,85700,85700,85700,10
20230830,133100,1193855800,85700,85700,85700,85700,0
20230830,133000,1193855800,85700,85700,85700,85700,0
20230830,132900,1193855800,85700,85700,85700,85700,17
20230830,132800,1192398900,85700,85700,85700,85700,114
20230830,132700,1182629100,85700,85600,85700,85600,63
20230830,132600,1177232400,85600,85600,85600,85600,0
20230830,132500,1177232400,85600,85600,85600,85600,0
20230830,132400,1177232400,85600,85700,85700,85600,238
20230830,132300,1156845900,85700,85700,85700,85700,2
20230830,132200,1156674500,85700,85700,85700,85700,26
20230830,132100,1154446300,85700,85700,85700,85700,0
20230830,132000,1154446300,85700,85800,85800,85700,3
20230830,131900,1154189000,85700,85700,85700,85700,0
20230830,131800,1154189000,85700,85700,85700,85700,0
20230830,131700,1154189000,85700,85700,85700,85700,10
20230830,131600,1153332000,85700,85700,85700,85700,122
20230830,131500,1142876600,85800,85800,85800,85800,67
20230830,131400,1137128000,85800,85800,85800,85800,0
20230830,131300,1137128000,85800,85900,85900,85800,14
20230830,131200,1135925900,85900,85800,85900,85800,70
20230830,131100,1129919800,85700,85700,85700,85700,0
20230830,131000,1129919800,85700,85700,85700,85700,10
20230830,130900,1129062800,85700,85700,85700,85700,0
20230830,130800,1129062800,85700,85700,85700,85700,0
20230830,130700,1129062800,85700,85700,85700,85700,3
20230830,130600,1128805700,85700,85700,85700,85700,1
20230830,130500,1128720000,85700,85700,85700,85700,7
20230830,130400,1128120100,85700,85700,85700,85700,2
20230830,130300,1127948700,85600,85600,85600,85600,1
20230830,130200,1127863100,85700,85700,85700,85700,10
20230830,130100,1127006100,85600,85600,85600,85600,11
20230830,130000,1126064500,85700,85700,85700,85700,1
20230830,125900,1125978800,85700,85700,85700,85700,12
20230830,125800,1124950400,85700,85700,85700,85700,1
20230830,125700,1124864700,85700,85700,85700,85700,11
20230830,125600,1123922000,85700,85700,85700,85700,5
20230830,125500,1123493500,85700,85700,85700,85700,1
20230830,125400,1123407800,85600,85600,85600,85600,0
20230830,125300,1123407800,85600,85600,85600,85600,5
20230830,125200,1122979800,85600,85700,85700,85600,23
20230830,125100,1121010900,85700,85600,85700,85600,13
20230830,125000,1119897900,85700,85700,85700,85700,0
20230830,124900,1119897900,85700,85700,85700,85700,12
20230830,124800,1118869500,85700,85900,85900,85700,10
20230830,124700,1118011500,85600,85600,85600,85600,0
20230830,124600,1118011500,85600,85600,85600,85600,20
20230830,124500,1116299500,85600,85800,85800,85600,84
20230830,124400,1109108900,85800,85500,85800,85400,838
20230830,124300,1037288500,85500,85500,85500,85500,1
20230830,124200,1037203000,85500,85500,85500,85500,10
20230830,124100,1036348000,85500,85500,85500,85500,2
20230830,124000,1036177000,85500,85500,85500,85500,0
20230830,123900,1036177000,85500,85500,85500,85500,19
20230830,123800,1034552500,85500,85500,85500,85500,208
20230830,123700,1016768500,85600,85500,85600,85500,104
20230830,123600,1007875800,85500,85500,85500,85500,0
20230830,123500,1007875800,85500,85500,85500,85500,6
20230830,123400,1007362800,85600,85600,85600,85600,56
20230830,123300,1002569200,85600,85600,85600,85600,2
20230830,123200,1002398000,85500,85500,85500,85500,8
20230830,123100,1001714000,85600,85500,85600,85500,7
20230830,123000,1001115000,85500,85500,85500,85500,9
20230830,122900,1000345500,85600,85600,85600,85600,0
20230830,122800,1000345500,85600,85600,85600,85600,11
20230830,122700,999403900,85600,85600,85600,85600,6
20230830,122600,998890300,85500,85500,85500,85500,19
20230830,122500,997265800,85700,85700,85700,85700,0
20230830,122400,997265800,85700,85700,85700,85700,0
20230830,122300,997265800,85700,85700,85700,85700,0
20230830,122200,997265800,85700,85700,85700,85700,2
20230830,122100,997094400,85700,85700,85700,85700,0
20230830,122000,997094400,85700,85700,85700,85700,20
20230830,121900,995380400,85600,85600,85600,85600,107
20230830,121800,986221200,85600,85500,85600,85500,24
20230830,121700,984167900,85500,85500,85500,85500,0
20230830,121600,984167900,85500,85600,85600,85500,181
20230830,121500,968675100,85600,85600,85600,85600,20
20230830,121400,966963100,85600,85600,85600,85600,2
20230830,121300,966791900,85600,85600,85600,85600,12
20230830,121200,965764700,85600,85600,85600,85600,347
20230830,121100,936061500,85600,85700,85700,85600,51
20230830,121000,931691300,85700,85700,85700,85700,4
20230830,120900,931348500,85800,85800,85800,85800,0
20230830,120800,931348500,85800,85800,85800,85800,0
20230830,120700,931348500,85800,85800,85800,85800,0
20230830,120600,931348500,85800,85600,85800,85600,31
20230830,120500,928694700,85600,85600,85600,85600,6
20230830,120400,928181100,85800,85800,85800,85800,0
20230830,120300,928181100,85800,85800,85800,85800,0
20230830,120200,928181100,85800,85800,85800,85800,0
20230830,120100,928181100,85800,85600,85800,85600,2
20230830,120000,928009700,85600,85600,85600,85600,20
20230830,115900,926297700,85800,85800,85800,85800,20
20230830,115800,924581700,85800,85600,85800,85600,224
20230830,115700,905387300,85600,85600,85600,85600,0
20230830,115600,905387300,85600,85600,85600,85600,2
20230830,115500,905216100,85600,85600,85600,85600,0
20230830,115400,905216100,85600,85600,85600,85600,0
20230830,115300,905216100,85600,85600,85600,85600,0
20230830,115200,905216100,85600,85600,85600,85600,1
20230830,115100,905130500,85600,85600,85600,85600,0
20230830,115000,905130500,85600,85600,85600,85600,0
20230830,114900,905130500,85600,85600,85600,85600,0
20230830,114800,905130500,85600,85600,85600,85600,8
20230830,114700,904445700,85800,85800,85800,85800,0
20230830,114600,904445700,85800,85800,85800,85800,0
20230830,114500,904445700,85800,85800,85800,85800,161
20230830,114400,890631900,85800,85800,85800,85800,0
20230830,114300,890631900,85800,85800,85800,85800,114
20230830,114200,880850700,85800,85800,85800,85800,0
20230830,114100,880850700,85800,85800,85800,85800,21
20230830,114000,879048900,85600,85600,85600,85600,0
20230830,113900,879048900,85600,85600,85600,85600,0
20230830,113800,879048900,85600,85600,85600,85600,7
20230830,113700,878449700,85800,85700,85800,85700,10
20230830,113600,877591900,85800,85600,85800,85600,61
20230830,113500,872363700,85700,85700,85700,85700,1
20230830,113400,872278000,85700,85700,85700,85700,1
20230830,113300,872192300,85600,85600,85600,85600,10
20230830,113200,871336300,85600,85600,85600,85600,5
20230830,113100,870908300,85600,85600,85600,85600,106
20230830,113000,861834700,85600,85600,85600,85600,0
20230830,112900,861834700,85600,85600,85600,85600,2
20230830,112800,861663500,85700,85700,85700,85700,0
20230830,112700,861663500,85700,85700,85700,85700,0
20230830,112600,861663500,85700,85700,85700,85700,5
20230830,112500,861235000,85700,85700,85700,85700,2
20230830,112400,861063600,85700,85700,85700,85700,9
20230830,112300,860292300,85600,85600,85600,85600,0
20230830,112200,860292300,85600,85600,85600,85600,0
20230830,112100,860292300,85600,85600,85600,85600,0
20230830,112000,860292300,85600,85700,85700,85600,39
20230830,111900,856953000,85700,85700,85700,85700,28
20230830,111800,854553400,85700,85700,85700,85700,0
20230830,111700,854553400,85700,85700,85700,85700,5
20230830,111600,854124900,85700,85700,85700,85700,0
20230830,111500,854124900,85700,85700,85700,85700,22
20230830,111400,852239500,85700,85700,85700,85700,16
20230830,111300,850868300,85700,85700,85700,85700,12
20230830,111200,849839900,85700,85700,85700,85700,0
20230830,111100,849839900,85700,85700,85700,85700,200
20230830,111000,832699900,85600,85600,85600,85600,3
20230830,110900,832443100,85700,85700,85700,85700,12
20230830,110800,831414700,85600,85700,85700,85600,152
20230830,110700,818403400,85600,85600,85600,85600,11
20230830,110600,817461800,85600,85600,85600,85600,30
20230830,110500,814893800,85600,85800,85900,85600,76
20230830,110400,808379100,85800,85800,85800,85800,4
20230830,110300,808035900,85800,85800,85900,85800,11
20230830,110200,807091700,85700,85700,85700,85700,116
20230830,110100,797150500,85700,85600,85700,85600,2
20230830,110000,796979200,85700,85700,85700,85700,10
20230830,105900,796122200,85700,85700,85700,85700,1
20230830,105800,796036500,85700,85700,85700,85700,3
20230830,105700,795779400,85700,85700,85700,85700,14
20230830,105600,794579600,85700,85700,85700,85700,8
20230830,105500,793894000,85600,85600,85600,85600,0
20230830,105400,793894000,85600,85600,85600,85600,1
20230830,105300,793808400,85600,85600,85600,85600,2
20230830,105200,793637200,85500,85500,85500,85500,0
20230830,105100,793637200,85500,85500,85500,85500,1
20230830,105000,793551700,85500,85500,85500,85500,45
20230830,104900,789704200,85500,85500,85500,85500,178
20230830,104800,774485200,85500,85500,85500,85500,46
20230830,104700,770552200,85500,85500,85500,85400,38
20230830,104600,767303300,85500,85500,85500,85500,3
20230830,104500,767046800,85500,85500,85500,85500,0
20230830,104400,767046800,85500,85500,85500,85500,1
20230830,104300,766961300,85500,85500,85500,85500,5
20230830,104200,766533800,85400,85400,85400,85400,42
20230830,104100,762947000,85500,85400,85500,85400,88
20230830,104000,755431600,85300,85300,85300,85300,0
20230830,103900,755431600,85300,85300,85300,85300,2
20230830,103800,755261000,85300,85400,85400,85300,118
20230830,103700,745187200,85400,85400,85400,85400,122
20230830,103600,734768400,85400,85400,85400,85400,12
20230830,103500,733743600,85400,85500,85500,85400,25
20230830,103400,731607500,85400,85400,85400,85400,11
20230830,103300,730668100,85400,85400,85400,85400,5
20230830,103200,730241100,85500,85400,85500,85400,2
20230830,103100,730070200,85400,85400,85400,85400,19
20230830,103000,728447600,85400,85400,85400,85400,72
20230830,102900,722298800,85400,85400,85400,85400,22
20230830,102800,720420000,85400,85400,85400,85400,54
20230830,102700,715808400,85400,85500,85500,85400,9
20230830,102600,715039600,85500,85500,85500,85500,11
20230830,102500,714099100,85500,85500,85500,85500,0
20230830,102400,714099100,85500,85500,85500,85500,63
20230830,102300,708712600,85500,85500,85500,85500,24
20230830,102200,706660600,85500,85600,85600,85500,19
20230830,102100,705034300,85700,85700,85700,85700,1
20230830,102000,704948600,85400,85400,85400,85400,0
20230830,101900,704948600,85400,85600,85600,85400,561
20230830,101800,656948800,85700,85700,85700,85700,14
20230830,101700,655749000,85700,85700,85700,85700,69
20230830,101600,649835700,86000,86000,86000,86000,1
20230830,101500,649749700,85700,85700,85700,85700,38
20230830,101400,646493100,85700,85700,85700,85700,85
20230830,101300,639208600,85700,85700,85700,85700,47
20230830,101200,635180700,85700,86000,86000,85700,31
20230830,101100,632515300,85700,85700,85900,85700,56
20230830,101000,627710900,85600,85600,85600,85600,41
20230830,100900,624201300,85600,85700,85700,85600,89
20230830,100800,616575100,85700,85800,85800,85700,7
20230830,100700,615974600,85800,85700,85800,85600,61
20230830,100600,610746900,85700,85700,85700,85700,73
20230830,100500,604490800,85700,85700,85700,85700,11
20230830,100400,603548100,85700,85800,85800,85700,95
20230830,100300,595405800,85800,85800,85800,85800,59
20230830,100200,590343600,85800,85800,85800,85800,81
20230830,100100,583393800,85800,85800,85900,85800,7
20230830,100000,582792800,85800,85900,85900,85800,8
20230830,095900,582106200,85800,85800,85800,85800,46
20230830,095800,578159400,85800,85900,85900,85800,76
20230830,095700,571638500,85900,85900,85900,85800,118
20230830,095600,561511000,85900,85800,85900,85800,44
20230830,095500,557735400,85900,85900,85900,85900,53
20230830,095400,553182700,85900,85900,85900,85900,87
20230830,095300,545709400,85900,85900,85900,85900,20
20230830,095200,543991400,85900,86000,86000,85900,136
20230830,095100,532300000,86000,86100,86100,86000,38
20230830,095000,529030400,86100,86100,86100,86100,38
20230830,094900,525758600,86000,86000,86100,86000,64
20230830,094800,520254500,86000,86200,86200,86000,14
20230830,094700,519048100,86200,86200,86200,86200,81
20230830,094600,512065900,85900,85900,85900,85900,56
20230830,094500,507255500,86000,86000,86000,86000,10
20230830,094400,506395500,86000,86000,86000,86000,53
20230830,094300,501837500,86000,86400,86400,85900,101
20230830,094200,493148500,86400,86400,86400,86400,2
20230830,094100,492975700,86400,86400,86400,86400,7
20230830,094000,492370900,86300,86300,86300,86300,101
20230830,093900,483654600,86400,86300,86400,86300,62
20230830,093800,478297900,86300,86300,86300,86300,31
20230830,093700,475622600,86300,86400,86400,86300,11
20230830,093600,474672300,86400,86300,86400,86300,3
20230830,093500,474413200,86300,86300,86300,86300,12
20230830,093400,473377600,86300,86300,86300,86300,41
20230830,093300,469839300,86300,86300,86300,86000,270
20230830,093200,446540100,86300,86300,86300,86300,40
20230830,093100,443088100,86300,86000,86300,86000,52
20230830,093000,438606500,85900,85900,85900,85900,9
20230830,092900,437833400,86000,86000,86000,86000,8
20230830,092800,437145400,86000,85900,86000,85900,81
20230830,092700,430187400,86000,86400,86400,86000,245
20230830,092600,409100700,86400,86300,86400,86300,10
20230830,092500,408237200,86400,86400,86400,86400,3
20230830,092400,407978000,86200,86300,86300,86200,6
20230830,092300,407460400,86300,86300,86300,86200,24
20230830,092200,405390600,86400,86400,86400,86400,5
20230830,092100,404958600,86300,86100,86400,86100,59
20230830,092000,399877800,86100,86200,86400,86100,323
20230830,091900,372040700,86200,86200,86200,86200,59
20230830,091800,366954900,86200,86400,86400,86200,29
20230830,091700,364450300,86400,86100,86400,86100,116
20230830,091600,354436300,86200,86300,86300,86200,45
20230830,091500,350556800,86300,86400,86400,86300,151
20230830,091400,337524800,86400,86400,86500,86400,53
20230830,091300,332945300,86400,86400,86400,86400,18
20230830,091200,331390100,86400,86800,86800,86400,122
20230830,091100,320815500,86800,86800,86900,86700,162
20230830,091000,306749500,86700,86700,86700,86500,185
20230830,090900,290710200,86700,86500,86700,86300,24
20230830,090800,288631900,86500,86300,86600,86300,607
20230830,090700,236134300,86100,85700,86300,85700,1031
20230830,090600,147381900,85700,85700,85700,85600,102
20230830,090500,138640600,85600,85800,85800,85600,196
20230830,090400,121840200,85800,85900,85900,85800,245
20230830,090300,100813500,85900,85900,86000,85900,17
20230830,090200,99352800,85900,86000,86000,85900,599
20230830,090100,47859000,86100,86000,86200,86000,86
20230830,090000,40457900,86000,86100,86100,86000,470