KissMeData/034020/min/candle-20230830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230830,191200,103173435050,17750,17750,17750,17750,122319
20230830,191100,103173435050,17750,17750,17750,17750,0
20230830,191000,103173435050,17750,17750,17750,17750,0
20230830,190900,103173435050,17750,17750,17750,17750,0
20230830,190800,103173435050,17750,17750,17750,17750,0
20230830,190700,103173435050,17750,17750,17750,17750,0
20230830,190600,103173435050,17750,17750,17750,17750,0
20230830,190500,103173435050,17750,17750,17750,17750,0
20230830,190400,103173435050,17750,17750,17750,17750,0
20230830,190300,103173435050,17750,17750,17750,17750,0
20230830,190200,103173435050,17750,17750,17750,17750,0
20230830,190100,103173435050,17750,17750,17750,17750,0
20230830,190000,103173435050,17750,17750,17750,17750,0
20230830,185900,103173435050,17750,17750,17750,17750,0
20230830,185800,103173435050,17750,17750,17750,17750,0
20230830,185700,103173435050,17750,17750,17750,17750,0
20230830,185600,103173435050,17750,17750,17750,17750,0
20230830,185500,103173435050,17750,17750,17750,17750,0
20230830,185400,103173435050,17750,17750,17750,17750,0
20230830,185300,103173435050,17750,17750,17750,17750,0
20230830,185200,103173435050,17750,17750,17750,17750,0
20230830,185100,103173435050,17750,17750,17750,17750,0
20230830,185000,103173435050,17750,17750,17750,17750,0
20230830,184900,103173435050,17750,17750,17750,17750,0
20230830,184800,103173435050,17750,17750,17750,17750,0
20230830,184700,103173435050,17750,17750,17750,17750,0
20230830,184600,103173435050,17750,17750,17750,17750,0
20230830,184500,103173435050,17750,17750,17750,17750,0
20230830,184400,103173435050,17750,17750,17750,17750,0
20230830,184300,103173435050,17750,17750,17750,17750,0
20230830,184200,103173435050,17750,17750,17750,17750,122319
20230830,184100,103173435050,17750,17750,17750,17750,0
20230830,184000,103173435050,17750,17750,17750,17750,0
20230830,183900,103173435050,17750,17750,17750,17750,0
20230830,183800,103173435050,17750,17750,17750,17750,0
20230830,183700,103173435050,17750,17750,17750,17750,0
20230830,183600,103173435050,17750,17750,17750,17750,0
20230830,183500,103173435050,17750,17750,17750,17750,0
20230830,183400,103173435050,17750,17750,17750,17750,0
20230830,183300,103173435050,17750,17750,17750,17750,0
20230830,183200,103173435050,17750,17750,17750,17750,0
20230830,183100,103173435050,17750,17750,17750,17750,0
20230830,183000,103173435050,17750,17750,17750,17750,0
20230830,182900,103173435050,17750,17750,17750,17750,0
20230830,182800,103173435050,17750,17750,17750,17750,0
20230830,182700,103173435050,17750,17750,17750,17750,0
20230830,182600,103173435050,17750,17750,17750,17750,0
20230830,182500,103173435050,17750,17750,17750,17750,0
20230830,182400,103173435050,17750,17750,17750,17750,0
20230830,182300,103173435050,17750,17750,17750,17750,0
20230830,182200,103173435050,17750,17750,17750,17750,0
20230830,182100,103173435050,17750,17750,17750,17750,0
20230830,182000,103173435050,17750,17750,17750,17750,0
20230830,181900,103173435050,17750,17750,17750,17750,0
20230830,181800,103173435050,17750,17750,17750,17750,0
20230830,181700,103173435050,17750,17750,17750,17750,0
20230830,181600,103173435050,17750,17750,17750,17750,0
20230830,181500,103173435050,17750,17750,17750,17750,0
20230830,181400,103173435050,17750,17750,17750,17750,0
20230830,181300,103173435050,17750,17750,17750,17750,0
20230830,181200,103173435050,17750,17750,17750,17750,122319
20230830,181100,103173435050,17750,17750,17750,17750,0
20230830,181000,103173435050,17750,17750,17750,17750,0
20230830,180900,103173435050,17750,17750,17750,17750,0
20230830,180800,103173435050,17750,17750,17750,17750,0
20230830,180700,103173435050,17750,17750,17750,17750,0
20230830,180600,103173435050,17750,17750,17750,17750,0
20230830,180500,103173435050,17750,17750,17750,17750,0
20230830,180400,103173435050,17750,17750,17750,17750,0
20230830,180300,103173435050,17750,17750,17750,17750,0
20230830,180200,103173435050,17750,17750,17750,17750,0
20230830,180100,103173435050,17750,17750,17750,17750,0
20230830,180000,103173435050,17750,17750,17750,17750,0
20230830,175900,103173435050,17750,17750,17750,17750,0
20230830,175800,103173435050,17750,17750,17750,17750,0
20230830,175700,103173435050,17750,17750,17750,17750,0
20230830,175600,103173435050,17750,17750,17750,17750,0
20230830,175500,103173435050,17750,17750,17750,17750,0
20230830,175400,103173435050,17750,17750,17750,17750,0
20230830,175300,103173435050,17750,17750,17750,17750,0
20230830,175200,103173435050,17750,17750,17750,17750,0
20230830,175100,103173435050,17750,17750,17750,17750,0
20230830,175000,103173435050,17750,17750,17750,17750,0
20230830,174900,103173435050,17750,17750,17750,17750,0
20230830,174800,103173435050,17750,17750,17750,17750,0
20230830,174700,103173435050,17750,17750,17750,17750,0
20230830,174600,103173435050,17750,17750,17750,17750,0
20230830,174500,103173435050,17750,17750,17750,17750,0
20230830,174400,103173435050,17750,17750,17750,17750,0
20230830,174300,103173435050,17750,17750,17750,17750,0
20230830,174200,103173435050,17750,17750,17750,17750,122319
20230830,174100,103173435050,17750,17750,17750,17750,0
20230830,174000,103173435050,17750,17750,17750,17750,0
20230830,173900,103173435050,17750,17750,17750,17750,0
20230830,173800,103173435050,17750,17750,17750,17750,0
20230830,173700,103173435050,17750,17750,17750,17750,0
20230830,173600,103173435050,17750,17750,17750,17750,0
20230830,173500,103173435050,17750,17750,17750,17750,0
20230830,173400,103173435050,17750,17750,17750,17750,0
20230830,173300,103173435050,17750,17750,17750,17750,0
20230830,173200,103173435050,17750,17750,17750,17750,0
20230830,173100,103173435050,17750,17750,17750,17750,0
20230830,173000,103173435050,17750,17750,17750,17750,0
20230830,172900,103173435050,17750,17750,17750,17750,0
20230830,172800,103173435050,17750,17750,17750,17750,0
20230830,172700,103173435050,17750,17750,17750,17750,0
20230830,172600,103173435050,17750,17750,17750,17750,0
20230830,172500,103173435050,17750,17750,17750,17750,0
20230830,172400,103173435050,17750,17750,17750,17750,0
20230830,172300,103173435050,17750,17750,17750,17750,0
20230830,172200,103173435050,17750,17750,17750,17750,0
20230830,172100,103173435050,17750,17750,17750,17750,0
20230830,172000,103173435050,17750,17750,17750,17750,0
20230830,171900,103173435050,17750,17750,17750,17750,0
20230830,171800,103173435050,17750,17750,17750,17750,0
20230830,171700,103173435050,17750,17750,17750,17750,0
20230830,171600,103173435050,17750,17750,17750,17750,0
20230830,171500,103173435050,17750,17750,17750,17750,0
20230830,171400,103173435050,17750,17750,17750,17750,0
20230830,171300,103173435050,17750,17750,17750,17750,0
20230830,171200,103173435050,17750,17750,17750,17750,122319
20230830,171100,103173435050,17750,17750,17750,17750,0
20230830,171000,103173435050,17750,17750,17750,17750,0
20230830,170900,103173435050,17750,17750,17750,17750,0
20230830,170800,103173435050,17750,17750,17750,17750,0
20230830,170700,103173435050,17750,17750,17750,17750,0
20230830,170600,103173435050,17750,17750,17750,17750,0
20230830,170500,103173435050,17750,17750,17750,17750,0
20230830,170400,103173435050,17750,17750,17750,17750,0
20230830,170300,103173435050,17750,17750,17750,17750,0
20230830,170200,103173435050,17750,17750,17750,17750,0
20230830,170100,103173435050,17750,17750,17750,17750,0
20230830,170000,103173435050,17750,17750,17750,17750,0
20230830,165900,103173435050,17750,17750,17750,17750,0
20230830,165800,103173435050,17750,17750,17750,17750,0
20230830,165700,103173435050,17750,17750,17750,17750,0
20230830,165600,103173435050,17750,17750,17750,17750,0
20230830,165500,103173435050,17750,17750,17750,17750,0
20230830,165400,103173435050,17750,17750,17750,17750,0
20230830,165300,103173435050,17750,17750,17750,17750,0
20230830,165200,103173435050,17750,17750,17750,17750,0
20230830,165100,103173435050,17750,17750,17750,17750,0
20230830,165000,103173435050,17750,17750,17750,17750,0
20230830,164900,103173435050,17750,17750,17750,17750,0
20230830,164800,103173435050,17750,17750,17750,17750,0
20230830,164700,103173435050,17750,17750,17750,17750,0
20230830,164600,103173435050,17750,17750,17750,17750,0
20230830,164500,103173435050,17750,17750,17750,17750,0
20230830,164400,103173435050,17750,17750,17750,17750,0
20230830,164300,103173435050,17750,17750,17750,17750,0
20230830,164200,103173435050,17750,17750,17750,17750,122319
20230830,164100,103173435050,17750,17750,17750,17750,0
20230830,164000,103173435050,17750,17750,17750,17750,0
20230830,163900,103173435050,17750,17750,17750,17750,0
20230830,163800,103173435050,17750,17750,17750,17750,0
20230830,163700,103173435050,17750,17750,17750,17750,0
20230830,163600,103173435050,17750,17750,17750,17750,0
20230830,163500,103173435050,17750,17750,17750,17750,0
20230830,163400,103173435050,17750,17750,17750,17750,0
20230830,163300,103173435050,17750,17750,17750,17750,0
20230830,163200,103173435050,17750,17750,17750,17750,0
20230830,163100,103173435050,17750,17750,17750,17750,0
20230830,163000,103173435050,17750,17750,17750,17750,0
20230830,162900,103173435050,17750,17750,17750,17750,0
20230830,162800,103173435050,17750,17750,17750,17750,0
20230830,162700,103173435050,17750,17750,17750,17750,0
20230830,162600,103173435050,17750,17750,17750,17750,0
20230830,162500,103173435050,17750,17750,17750,17750,0
20230830,162400,103173435050,17750,17750,17750,17750,0
20230830,162300,103173435050,17750,17750,17750,17750,0
20230830,162200,103173435050,17750,17750,17750,17750,0
20230830,162100,103173435050,17750,17750,17750,17750,0
20230830,162000,103173435050,17750,17750,17750,17750,0
20230830,161900,103173435050,17750,17750,17750,17750,0
20230830,161800,103173435050,17750,17750,17750,17750,0
20230830,161700,103173435050,17750,17750,17750,17750,0
20230830,161600,103173435050,17750,17750,17750,17750,0
20230830,161500,103173435050,17750,17750,17750,17750,0
20230830,161400,103173435050,17750,17750,17750,17750,0
20230830,161300,103173435050,17750,17750,17750,17750,0
20230830,161200,103173435050,17750,17750,17750,17750,122319
20230830,161100,103173435050,17750,17750,17750,17750,0
20230830,161000,103173435050,17750,17750,17750,17750,0
20230830,160900,103173435050,17750,17750,17750,17750,0
20230830,160800,103173435050,17750,17750,17750,17750,0
20230830,160700,103173435050,17750,17750,17750,17750,0
20230830,160600,103173435050,17750,17750,17750,17750,0
20230830,160500,103173435050,17750,17750,17750,17750,0
20230830,160400,103173435050,17750,17750,17750,17750,0
20230830,160300,103173435050,17750,17750,17750,17750,0
20230830,160200,103173435050,17750,17750,17750,17750,0
20230830,160100,103173435050,17750,17750,17750,17750,0
20230830,160000,103173435050,17750,17750,17750,17750,0
20230830,155900,103173435050,17750,17750,17750,17750,0
20230830,155800,103173435050,17750,17750,17750,17750,0
20230830,155700,103173435050,17750,17750,17750,17750,0
20230830,155600,103173435050,17750,17750,17750,17750,0
20230830,155500,103173435050,17750,17750,17750,17750,0
20230830,155400,103173435050,17750,17750,17750,17750,0
20230830,155300,103173435050,17750,17750,17750,17750,0
20230830,155200,103173435050,17750,17750,17750,17750,0
20230830,155100,103173435050,17750,17750,17750,17750,0
20230830,155000,103173435050,17750,17750,17750,17750,0
20230830,154900,103173435050,17750,17750,17750,17750,0
20230830,154800,103173435050,17750,17750,17750,17750,0
20230830,154700,103173435050,17750,17750,17750,17750,0
20230830,154600,103173435050,17750,17750,17750,17750,0
20230830,154500,103173435050,17750,17750,17750,17750,0
20230830,154400,103173435050,17750,17750,17750,17750,0
20230830,154300,103173435050,17750,17750,17750,17750,0
20230830,154200,103173435050,17750,17750,17750,17750,122319
20230830,154100,103173435050,17750,17750,17750,17750,0
20230830,154000,103173435050,17750,17750,17750,17750,0
20230830,153900,103173435050,17750,17750,17750,17750,0
20230830,153800,103173435050,17750,17750,17750,17750,0
20230830,153700,103173435050,17750,17750,17750,17750,0
20230830,153600,103173435050,17750,17750,17750,17750,0
20230830,153500,103173435050,17750,17750,17750,17750,0
20230830,153400,103173435050,17750,17750,17750,17750,0
20230830,153300,103173435050,17750,17750,17750,17750,0
20230830,153200,103173435050,17750,17750,17750,17750,0
20230830,153100,103173435050,17750,17750,17750,17750,0
20230830,153000,103173435050,17750,17750,17750,17750,122319
20230830,152900,101002272800,17760,17760,17760,17760,0
20230830,152800,101002272800,17760,17760,17760,17760,0
20230830,152700,101002272800,17760,17760,17760,17760,0
20230830,152600,101002272800,17760,17760,17760,17760,0
20230830,152500,101002272800,17760,17760,17760,17760,0
20230830,152400,101002272800,17760,17760,17760,17760,0
20230830,152300,101002272800,17760,17760,17760,17760,0
20230830,152200,101002272800,17760,17760,17760,17760,0
20230830,152100,101002272800,17760,17760,17760,17760,0
20230830,152000,101002272800,17760,17760,17760,17760,0
20230830,151900,101002272800,17760,17760,17760,17750,23918
20230830,151800,100577682920,17750,17760,17760,17750,2469
20230830,151700,100533843770,17760,17770,17770,17760,7806
20230830,151600,100395187610,17760,17780,17780,17760,11213
20230830,151500,100195969940,17780,17770,17780,17770,8856
20230830,151400,100038573160,17780,17790,17790,17770,13777
20230830,151300,99793610780,17790,17790,17790,17780,7732
20230830,151200,99656085940,17790,17790,17790,17770,18174
20230830,151100,99332891860,17790,17790,17790,17780,13755
20230830,151000,99088277760,17790,17780,17790,17770,19398
20230830,150900,98743383510,17780,17790,17790,17770,17766
20230830,150800,98427470090,17790,17790,17790,17780,5005
20230830,150700,98338448830,17790,17790,17790,17780,28552
20230830,150600,97830747500,17790,17790,17790,17780,8381
20230830,150500,97681672920,17790,17790,17790,17780,8134
20230830,150400,97536984200,17800,17800,17800,17790,9240
20230830,150300,97372565370,17800,17790,17800,17790,8528
20230830,150200,97220821800,17800,17790,17800,17780,10650
20230830,150100,97031337760,17790,17800,17800,17780,7885
20230830,150000,96891087490,17790,17800,17810,17790,21717
20230830,145900,96504607990,17800,17800,17800,17790,7100
20230830,145800,96378229500,17800,17800,17810,17790,10598
20230830,145700,96189571190,17800,17810,17810,17800,6666
20230830,145600,96070884650,17800,17800,17810,17790,11100
20230830,145500,95873222540,17800,17800,17810,17790,19993
20230830,145400,95517349430,17800,17800,17800,17790,12942
20230830,145300,95286998730,17800,17800,17800,17790,6995
20230830,145200,95162491310,17790,17800,17800,17790,6595
20230830,145100,95045125470,17800,17780,17800,17770,25138
20230830,145000,94598029150,17780,17780,17780,17770,5580
20230830,144900,94498845810,17780,17780,17780,17770,6266
20230830,144800,94387463400,17780,17780,17780,17770,4130
20230830,144700,94314039460,17780,17780,17780,17770,5682
20230830,144600,94213035070,17780,17770,17780,17770,5023
20230830,144500,94123747840,17770,17780,17780,17770,10850
20230830,144400,93930905910,17780,17780,17780,17770,7856
20230830,144300,93791268930,17780,17780,17780,17770,4467
20230830,144200,93711852090,17780,17790,17790,17770,11656
20230830,144100,93504632250,17790,17790,17790,17770,4603
20230830,144000,93422779830,17780,17790,17790,17780,11650
20230830,143900,93215606120,17790,17780,17790,17780,11401
20230830,143800,93012842740,17790,17780,17790,17770,12117
20230830,143700,92797403530,17770,17770,17780,17760,9230
20230830,143600,92633387120,17770,17770,17770,17760,1718
20230830,143500,92602864270,17770,17780,17780,17760,17940
20230830,143400,92284095010,17770,17780,17790,17770,8439
20230830,143300,92134059790,17790,17800,17800,17780,9355
20230830,143200,91967628140,17800,17810,17810,17790,8414
20230830,143100,91817855690,17810,17810,17810,17800,6154
20230830,143000,91708279130,17810,17800,17810,17790,6063
20230830,142900,91600352620,17800,17810,17810,17790,9797
20230830,142800,91425977210,17810,17810,17810,17800,13537
20230830,142700,91184948160,17810,17810,17810,17800,2878
20230830,142600,91133705860,17800,17820,17820,17800,5322
20230830,142500,91038930380,17820,17820,17820,17810,4818
20230830,142400,90953090370,17820,17790,17820,17780,64797
20230830,142300,89799512880,17790,17790,17790,17780,4501
20230830,142200,89719451790,17790,17800,17800,17780,7242
20230830,142100,89590614110,17800,17800,17800,17790,7744
20230830,142000,89452828620,17800,17800,17800,17790,5761
20230830,141900,89350323270,17800,17790,17800,17780,17949
20230830,141800,89031012690,17790,17780,17790,17770,9581
20230830,141700,88860649300,17780,17780,17780,17770,9342
20230830,141600,88694567960,17780,17780,17780,17770,7043
20230830,141500,88569377980,17770,17790,17790,17770,14911
20230830,141400,88304265060,17790,17790,17800,17780,11820
20230830,141300,88093973420,17800,17790,17800,17790,8412
20230830,141200,87944313470,17800,17800,17800,17790,4644
20230830,141100,87861659570,17800,17810,17810,17790,17008
20230830,141000,87558974330,17810,17810,17810,17800,8689
20230830,140900,87404283130,17810,17810,17820,17800,10765
20230830,140800,87212559400,17820,17810,17820,17810,8147
20230830,140700,87067432280,17810,17810,17820,17800,26474
20230830,140600,86595929070,17810,17800,17810,17790,63109
20230830,140500,85472596780,17800,17800,17800,17790,50164
20230830,140400,84579709840,17790,17790,17790,17770,40536
20230830,140300,83858712570,17780,17790,17790,17780,2085
20230830,140200,83821631240,17790,17780,17790,17780,9104
20230830,140100,83659748390,17780,17770,17780,17760,4489
20230830,140000,83579970320,17760,17770,17770,17760,3746
20230830,135900,83513425070,17760,17790,17790,17760,9516
20230830,135800,83344300900,17790,17790,17800,17780,6619
20230830,135700,83226581450,17790,17780,17800,17770,30324
20230830,135600,82687317860,17780,17790,17800,17770,19482
20230830,135500,82340745920,17790,17800,17800,17780,28099
20230830,135400,81840806580,17800,17800,17800,17790,16485
20230830,135300,81547394980,17800,17800,17800,17790,22922
20230830,135200,81139417730,17790,17790,17800,17780,95018
20230830,135100,79448939060,17790,17780,17790,17770,44787
20230830,135000,78652569670,17780,17760,17780,17760,38497
20230830,134900,77968380720,17760,17770,17770,17760,2944
20230830,134800,77916076020,17770,17770,17770,17760,7723
20230830,134700,77778900850,17770,17770,17770,17760,3124
20230830,134600,77723397260,17770,17760,17770,17760,6848
20230830,134500,77601726630,17760,17750,17760,17740,17468
20230830,134400,77291538320,17750,17740,17750,17740,5197
20230830,134300,77199325000,17750,17760,17760,17740,23839
20230830,134200,76776260280,17760,17760,17760,17750,6264
20230830,134100,76665015780,17760,17750,17760,17740,29212
20230830,134000,76146378860,17750,17750,17750,17740,5597
20230830,133900,76047041520,17740,17750,17750,17740,7573
20230830,133800,75912649250,17750,17750,17750,17740,3913
20230830,133700,75843196520,17750,17750,17750,17740,2207
20230830,133600,75804026460,17750,17740,17750,17730,12251
20230830,133500,75586689090,17740,17740,17740,17730,3484
20230830,133400,75524900250,17740,17740,17740,17730,2026
20230830,133300,75488967920,17740,17740,17740,17730,3898
20230830,133200,75419821170,17740,17740,17740,17730,4208
20230830,133100,75345198930,17740,17750,17750,17730,5755
20230830,133000,75243110990,17740,17740,17750,17730,10534
20230830,132900,75056222700,17750,17750,17750,17740,10592
20230830,132800,74868297640,17750,17750,17750,17740,2605
20230830,132700,74822061610,17750,17760,17760,17740,6082
20230830,132600,74714092580,17760,17760,17760,17750,10569
20230830,132500,74526435990,17760,17760,17760,17750,4507
20230830,132400,74446421860,17760,17760,17760,17750,4475
20230830,132300,74366959520,17750,17750,17760,17740,7591
20230830,132200,74232214810,17750,17760,17760,17750,8351
20230830,132100,74083962030,17760,17750,17760,17740,8024
20230830,132000,73941538350,17740,17750,17750,17740,3801
20230830,131900,73874090080,17750,17760,17760,17750,7606
20230830,131800,73739067610,17750,17750,17760,17740,4730
20230830,131700,73655107230,17740,17750,17760,17740,24796
20230830,131600,73214947610,17760,17760,17760,17750,2568
20230830,131500,73169354280,17760,17760,17760,17750,4536
20230830,131400,73088812570,17760,17760,17760,17750,2572
20230830,131300,73043154690,17760,17760,17760,17750,7776
20230830,131200,72905109820,17760,17750,17760,17750,5022
20230830,131100,72815928070,17760,17760,17760,17750,2872
20230830,131000,72764937710,17750,17760,17760,17750,7421
20230830,130900,72633146930,17750,17760,17760,17750,3407
20230830,130800,72572649330,17750,17760,17760,17750,1798
20230830,130700,72540731140,17760,17750,17760,17740,9354
20230830,130600,72374753940,17750,17740,17760,17740,49026
20230830,130500,71504633610,17740,17740,17740,17730,2136
20230830,130400,71466751740,17740,17730,17740,17730,8053
20230830,130300,71323905590,17740,17740,17740,17730,1881
20230830,130200,71290543240,17740,17730,17740,17720,25670
20230830,130100,70835346620,17730,17720,17730,17710,5327
20230830,130000,70740970680,17720,17730,17730,17710,5642
20230830,125900,70641003020,17730,17730,17730,17720,1791
20230830,125800,70609259430,17720,17730,17730,17720,3744
20230830,125700,70542894000,17730,17730,17740,17720,6264
20230830,125600,70431847550,17730,17740,17740,17730,3015
20230830,125500,70378383850,17740,17710,17740,17700,79006
20230830,125400,68978931280,17710,17720,17720,17700,5734
20230830,125300,68877348000,17720,17720,17720,17710,1283
20230830,125200,68854624630,17720,17710,17720,17700,9009
20230830,125100,68695077420,17710,17710,17710,17700,4301
20230830,125000,68618932560,17710,17720,17720,17700,2119
20230830,124900,68581400000,17710,17710,17720,17700,7435
20230830,124800,68449755500,17710,17700,17720,17700,2618
20230830,124700,68403385810,17720,17720,17720,17700,8517
20230830,124600,68252571720,17720,17720,17720,17710,1763
20230830,124500,68221340770,17720,17720,17730,17710,3214
20230830,124400,68164388290,17720,17730,17730,17710,7583
20230830,124300,68030058660,17730,17730,17730,17720,5180
20230830,124200,67938259950,17730,17730,17730,17720,1960
20230830,124100,67903517140,17730,17730,17730,17720,2266
20230830,124000,67863344900,17730,17730,17730,17720,1904
20230830,123900,67829588150,17730,17730,17740,17720,7467
20230830,123800,67697182550,17740,17740,17740,17730,2478
20230830,123700,67653244330,17730,17740,17740,17730,2384
20230830,123600,67610962310,17740,17740,17740,17730,2294
20230830,123500,67570268210,17740,17750,17750,17730,5627
20230830,123400,67470444680,17740,17750,17750,17740,5475
20230830,123300,67373303540,17750,17740,17750,17740,9808
20230830,123200,67199224470,17750,17740,17750,17730,39009
20230830,123100,66507198140,17740,17740,17740,17730,2682
20230830,123000,66459623790,17730,17730,17740,17730,6806
20230830,122900,66338943930,17730,17740,17740,17720,1842
20230830,122800,66306290780,17740,17740,17740,17730,4303
20230830,122700,66229983050,17730,17740,17740,17730,3877
20230830,122600,66161235430,17740,17730,17740,17720,2291
20230830,122500,66120613650,17730,17720,17730,17720,2907
20230830,122400,66069076100,17720,17730,17730,17720,2227
20230830,122300,66029595300,17730,17720,17730,17720,5587
20230830,122200,65930560420,17720,17720,17740,17710,5757
20230830,122100,65828504700,17720,17730,17740,17710,8145
20230830,122000,65684147720,17730,17730,17740,17720,3756
20230830,121900,65617553260,17730,17740,17740,17720,2330
20230830,121800,65576244620,17740,17730,17740,17720,3183
20230830,121700,65519809660,17730,17740,17740,17720,6364
20230830,121600,65406960580,17740,17740,17740,17730,4767
20230830,121500,65322401990,17740,17730,17740,17730,2447
20230830,121400,65279003740,17740,17740,17740,17730,4545
20230830,121300,65198388110,17740,17740,17740,17730,1824
20230830,121200,65166039030,17730,17750,17750,17730,15002
20230830,121100,64899922570,17750,17750,17750,17740,2620
20230830,121000,64853426680,17750,17750,17750,17740,3154
20230830,120900,64797448460,17750,17750,17750,17740,2572
20230830,120800,64751805420,17750,17730,17750,17730,13707
20230830,120700,64508644050,17730,17740,17740,17730,3564
20230830,120600,64445436000,17740,17740,17740,17730,6290
20230830,120500,64333886670,17740,17740,17740,17730,1474
20230830,120400,64307740960,17740,17740,17740,17730,4093
20230830,120300,64235157600,17740,17730,17740,17730,2286
20230830,120200,64194618240,17730,17720,17740,17710,22034
20230830,120100,63804071380,17720,17720,17720,17710,3618
20230830,120000,63739972890,17720,17710,17720,17710,3204
20230830,115900,63683204500,17710,17730,17730,17710,4182
20230830,115800,63609098860,17730,17730,17730,17720,2303
20230830,115700,63568282940,17730,17730,17730,17720,2838
20230830,115600,63517971320,17720,17730,17730,17720,2882
20230830,115500,63466883580,17720,17730,17730,17720,4918
20230830,115400,63379709320,17730,17730,17730,17720,3271
20230830,115300,63321727050,17730,17710,17730,17710,2748
20230830,115200,63273038480,17710,17740,17740,17710,17712
20230830,115100,62959178220,17740,17740,17740,17730,3353
20230830,115000,62899716350,17740,17730,17740,17730,5932
20230830,114900,62794519110,17730,17730,17730,17720,1337
20230830,114800,62770814420,17720,17730,17730,17720,3128
20230830,114700,62715369550,17720,17720,17730,17720,3542
20230830,114600,62652586360,17720,17720,17720,17710,6324
20230830,114500,62540541750,17720,17720,17720,17710,2368
20230830,114400,62498591200,17720,17700,17720,17700,17818
20230830,114300,62183050130,17700,17670,17700,17670,15464
20230830,114200,61909374830,17680,17690,17690,17670,8412
20230830,114100,61760663690,17690,17700,17700,17680,5286
20230830,114000,61667161910,17690,17700,17700,17690,3512
20230830,113900,61605028800,17700,17690,17700,17690,1433
20230830,113800,61579668060,17700,17700,17700,17690,6695
20230830,113700,61461190390,17700,17700,17700,17690,2318
20230830,113600,61420179960,17700,17700,17700,17690,4212
20230830,113500,61345652180,17690,17700,17700,17690,1638
20230830,113400,61316669030,17700,17700,17700,17680,10072
20230830,113300,61138539440,17700,17700,17700,17690,4103
20230830,113200,61065937430,17700,17700,17710,17690,3926
20230830,113100,60996444280,17710,17710,17710,17700,2145
20230830,113000,60958475510,17700,17700,17710,17690,5485
20230830,112900,60861378600,17710,17700,17710,17680,6141
20230830,112800,60752679080,17700,17720,17720,17680,8260
20230830,112700,60606486540,17720,17700,17720,17690,5873
20230830,112600,60502489780,17700,17710,17720,17680,16887
20230830,112500,60203613210,17700,17710,17720,17700,4010
20230830,112400,60132602170,17700,17700,17720,17680,41778
20230830,112300,59393433810,17700,17710,17710,17700,9067
20230830,112200,59232934450,17710,17740,17740,17700,20877
20230830,112100,58863070070,17740,17740,17740,17730,3989
20230830,112000,58792327400,17740,17750,17750,17730,6108
20230830,111900,58683956530,17750,17740,17750,17730,5263
20230830,111800,58590584910,17740,17740,17750,17730,6660
20230830,111700,58472405940,17740,17750,17760,17730,22549
20230830,111600,58072204660,17740,17750,17750,17740,2670
20230830,111500,58024822100,17750,17740,17760,17740,11525
20230830,111400,57820253190,17750,17750,17760,17740,34281
20230830,111300,57211516760,17760,17770,17770,17750,17715
20230830,111200,56896815520,17770,17760,17770,17760,15650
20230830,111100,56618813370,17760,17760,17760,17750,6061
20230830,111000,56511198160,17760,17760,17760,17750,1938
20230830,110900,56476784880,17760,17730,17760,17730,27078
20230830,110800,55996219530,17730,17720,17740,17710,13636
20230830,110700,55754521360,17720,17720,17730,17710,18081
20230830,110600,55434179330,17730,17730,17740,17720,14052
20230830,110500,55185058640,17740,17750,17750,17730,10860
20230830,110400,54992442790,17740,17760,17760,17740,7979
20230830,110300,54850820520,17760,17780,17780,17750,10864
20230830,110200,54657859310,17770,17780,17780,17750,31203
20230830,110100,54103544580,17770,17780,17790,17770,38499
20230830,110000,53418834950,17790,17780,17790,17770,53013
20230830,105900,52476178550,17780,17760,17780,17760,17724
20230830,105800,52161246180,17770,17750,17770,17750,29978
20230830,105700,51628714450,17760,17750,17760,17740,21842
20230830,105600,51240908180,17750,17740,17760,17740,20619
20230830,105500,50874903900,17750,17750,17750,17730,23599
20230830,105400,50456162680,17740,17740,17750,17730,21183
20230830,105300,50080362560,17730,17730,17740,17710,27922
20230830,105200,49585348920,17730,17730,17740,17720,7084
20230830,105100,49459755940,17740,17730,17740,17730,18181
20230830,105000,49137328790,17740,17700,17740,17700,46342
20230830,104900,48316244450,17710,17710,17710,17700,10444
20230830,104800,48131293670,17710,17720,17720,17700,11853
20230830,104700,47921357220,17720,17720,17720,17710,14077
20230830,104600,47672001390,17710,17700,17720,17700,13311
20230830,104500,47436276300,17710,17700,17710,17690,47534
20230830,104400,46594920480,17700,17690,17700,17690,15270
20230830,104300,46324714130,17700,17680,17700,17670,32437
20230830,104200,45750998470,17680,17680,17680,17670,10870
20230830,104100,45558872690,17680,17670,17680,17660,5724
20230830,104000,45457719010,17670,17640,17680,17630,47153
20230830,103900,44625426110,17630,17640,17640,17630,6743
20230830,103800,44506501970,17640,17630,17640,17620,17592
20230830,103700,44196362100,17630,17620,17630,17620,8753
20230830,103600,44042107450,17620,17610,17620,17610,5990
20230830,103500,43936585420,17610,17590,17610,17590,8778
20230830,103400,43782063630,17590,17610,17610,17590,13089
20230830,103300,43551652240,17600,17590,17610,17580,16022
20230830,103200,43269796680,17590,17590,17600,17590,6191
20230830,103100,43160880890,17600,17620,17620,17590,14160
20230830,103000,42911580790,17620,17620,17620,17610,3201
20230830,102900,42855188850,17610,17610,17620,17610,3875
20230830,102800,42786943710,17610,17600,17610,17590,3725
20230830,102700,42721395790,17600,17620,17620,17600,9202
20230830,102600,42559395740,17620,17600,17620,17600,7734
20230830,102500,42423187290,17610,17590,17610,17580,16478
20230830,102400,42133203950,17590,17590,17590,17580,4108
20230830,102300,42060946300,17590,17580,17600,17570,7573
20230830,102200,41927805220,17580,17600,17600,17570,7508
20230830,102100,41795767020,17600,17590,17600,17590,2976
20230830,102000,41743411670,17590,17580,17600,17570,5612
20230830,101900,41644706070,17580,17570,17580,17560,7262
20230830,101800,41517087720,17560,17550,17570,17540,11705
20230830,101700,41311698390,17540,17530,17550,17520,11702
20230830,101600,41106453150,17530,17510,17530,17510,12460
20230830,101500,40888128110,17510,17480,17530,17480,18511
20230830,101400,40564029870,17480,17500,17510,17480,21290
20230830,101300,40191538310,17500,17520,17530,17500,20523
20230830,101200,39832252400,17520,17520,17530,17520,4435
20230830,101100,39754549260,17520,17520,17530,17510,19642
20230830,101000,39410530020,17520,17540,17550,17520,22200
20230830,100900,39021365960,17550,17550,17560,17540,11838
20230830,100800,38813634630,17560,17560,17570,17550,14746
20230830,100700,38554771130,17560,17560,17580,17550,13341
20230830,100600,38320425370,17560,17560,17570,17550,12654
20230830,100500,38098259150,17560,17570,17580,17560,9217
20230830,100400,37936365330,17570,17580,17590,17570,6113
20230830,100300,37828920130,17580,17590,17600,17580,13416
20230830,100200,37593004540,17590,17600,17610,17590,8978
20230830,100100,37434999300,17610,17620,17620,17600,11928
20230830,100000,37225001800,17620,17610,17620,17600,15856
20230830,095900,36945784780,17610,17620,17620,17610,9253
20230830,095800,36782828230,17620,17620,17630,17610,4109
20230830,095700,36710433610,17620,17620,17620,17610,8712
20230830,095600,36556953160,17610,17600,17630,17600,23379
20230830,095500,36145109170,17600,17610,17620,17600,24179
20230830,095400,35719489830,17620,17610,17620,17610,10707
20230830,095300,35530928490,17620,17640,17640,17620,13186
20230830,095200,35298586090,17630,17640,17640,17620,19346
20230830,095100,34957520620,17630,17630,17640,17630,10412
20230830,095000,34773917760,17630,17640,17650,17630,7496
20230830,094900,34641696190,17650,17650,17660,17630,25094
20230830,094800,34199038750,17650,17680,17680,17650,26750
20230830,094700,33726450500,17680,17670,17690,17670,15195
20230830,094600,33457832660,17670,17660,17680,17660,13127
20230830,094500,33225961750,17660,17670,17670,17660,14637
20230830,094400,32967379740,17660,17670,17680,17660,10115
20230830,094300,32788675090,17670,17680,17680,17660,10932
20230830,094200,32595513940,17680,17660,17680,17650,9014
20230830,094100,32436350290,17660,17660,17680,17650,8848
20230830,094000,32280085870,17670,17670,17690,17670,14708
20230830,093900,32020128490,17670,17690,17690,17670,9476
20230830,093800,31852594870,17690,17660,17690,17650,12617
20230830,093700,31629553100,17670,17640,17670,17640,12138
20230830,093600,31415328860,17650,17650,17650,17640,9697
20230830,093500,31244193730,17640,17640,17660,17640,24169
20230830,093400,30817625080,17640,17660,17670,17620,33962
20230830,093300,30218430390,17660,17630,17660,17610,26038
20230830,093200,29759475920,17620,17640,17650,17600,59027
20230830,093100,28719351870,17640,17680,17690,17640,41282
20230830,093000,27989957620,17680,17650,17700,17650,61706
20230830,092900,26899204890,17650,17750,17750,17650,48484
20230830,092800,26040340090,17750,17730,17760,17730,39329
20230830,092700,25342422920,17740,17750,17750,17730,33517
20230830,092600,24747781790,17750,17750,17770,17740,32394
20230830,092500,24172665800,17750,17740,17760,17720,42479
20230830,092400,23419007100,17740,17760,17780,17730,43224
20230830,092300,22651424450,17770,17790,17790,17760,74590
20230830,092200,21325315500,17790,17740,17790,17730,75146
20230830,092100,19989987300,17740,17720,17740,17720,28063
20230830,092000,19492409380,17720,17700,17730,17690,35294
20230830,091900,18867182960,17700,17680,17710,17670,50536
20230830,091800,17973151860,17690,17710,17710,17680,50148
20230830,091700,17085864070,17710,17680,17710,17680,53657
20230830,091600,16136392650,17690,17650,17690,17650,53489
20230830,091500,15191444500,17650,17610,17650,17610,37697
20230830,091400,14526751800,17620,17630,17650,17610,47217
20230830,091300,13694059230,17630,17580,17630,17570,109434
20230830,091200,11768632200,17570,17530,17580,17520,132387
20230830,091100,9444592330,17530,17530,17540,17520,22753
20230830,091000,9045733120,17530,17540,17540,17520,29499
20230830,090900,8528592760,17540,17510,17540,17510,36525
20230830,090800,7888509260,17510,17500,17520,17480,34079
20230830,090700,7292063260,17500,17480,17510,17480,41374
20230830,090600,6568089710,17480,17460,17510,17460,66015
20230830,090500,5413691270,17460,17420,17460,17420,29733
20230830,090400,4895021070,17430,17390,17440,17390,33926
20230830,090300,4304333360,17390,17470,17470,17390,53842
20230830,090200,3366127940,17460,17440,17460,17420,38375
20230830,090100,2696695710,17440,17450,17460,17350,69032
20230830,090000,1494989690,17460,17400,17460,17390,85689