KissMeData/044490/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,191700,13434170250,23250,23250,23250,23250,3107
20230831,191600,13434170250,23250,23250,23250,23250,0
20230831,191500,13434170250,23250,23250,23250,23250,0
20230831,191400,13434170250,23250,23250,23250,23250,0
20230831,191300,13434170250,23250,23250,23250,23250,0
20230831,191200,13434170250,23250,23250,23250,23250,0
20230831,191100,13434170250,23250,23250,23250,23250,0
20230831,191000,13434170250,23250,23250,23250,23250,0
20230831,190900,13434170250,23250,23250,23250,23250,0
20230831,190800,13434170250,23250,23250,23250,23250,0
20230831,190700,13434170250,23250,23250,23250,23250,0
20230831,190600,13434170250,23250,23250,23250,23250,0
20230831,190500,13434170250,23250,23250,23250,23250,0
20230831,190400,13434170250,23250,23250,23250,23250,0
20230831,190300,13434170250,23250,23250,23250,23250,0
20230831,190200,13434170250,23250,23250,23250,23250,0
20230831,190100,13434170250,23250,23250,23250,23250,0
20230831,190000,13434170250,23250,23250,23250,23250,0
20230831,185900,13434170250,23250,23250,23250,23250,0
20230831,185800,13434170250,23250,23250,23250,23250,0
20230831,185700,13434170250,23250,23250,23250,23250,0
20230831,185600,13434170250,23250,23250,23250,23250,0
20230831,185500,13434170250,23250,23250,23250,23250,0
20230831,185400,13434170250,23250,23250,23250,23250,0
20230831,185300,13434170250,23250,23250,23250,23250,0
20230831,185200,13434170250,23250,23250,23250,23250,0
20230831,185100,13434170250,23250,23250,23250,23250,0
20230831,185000,13434170250,23250,23250,23250,23250,0
20230831,184900,13434170250,23250,23250,23250,23250,0
20230831,184800,13434170250,23250,23250,23250,23250,0
20230831,184700,13434170250,23250,23250,23250,23250,3107
20230831,184600,13434170250,23250,23250,23250,23250,0
20230831,184500,13434170250,23250,23250,23250,23250,0
20230831,184400,13434170250,23250,23250,23250,23250,0
20230831,184300,13434170250,23250,23250,23250,23250,0
20230831,184200,13434170250,23250,23250,23250,23250,0
20230831,184100,13434170250,23250,23250,23250,23250,0
20230831,184000,13434170250,23250,23250,23250,23250,0
20230831,183900,13434170250,23250,23250,23250,23250,0
20230831,183800,13434170250,23250,23250,23250,23250,0
20230831,183700,13434170250,23250,23250,23250,23250,0
20230831,183600,13434170250,23250,23250,23250,23250,0
20230831,183500,13434170250,23250,23250,23250,23250,0
20230831,183400,13434170250,23250,23250,23250,23250,0
20230831,183300,13434170250,23250,23250,23250,23250,0
20230831,183200,13434170250,23250,23250,23250,23250,0
20230831,183100,13434170250,23250,23250,23250,23250,0
20230831,183000,13434170250,23250,23250,23250,23250,0
20230831,182900,13434170250,23250,23250,23250,23250,0
20230831,182800,13434170250,23250,23250,23250,23250,0
20230831,182700,13434170250,23250,23250,23250,23250,0
20230831,182600,13434170250,23250,23250,23250,23250,0
20230831,182500,13434170250,23250,23250,23250,23250,0
20230831,182400,13434170250,23250,23250,23250,23250,0
20230831,182300,13434170250,23250,23250,23250,23250,0
20230831,182200,13434170250,23250,23250,23250,23250,0
20230831,182100,13434170250,23250,23250,23250,23250,0
20230831,182000,13434170250,23250,23250,23250,23250,0
20230831,181900,13434170250,23250,23250,23250,23250,0
20230831,181800,13434170250,23250,23250,23250,23250,0
20230831,181700,13434170250,23250,23250,23250,23250,3107
20230831,181600,13434170250,23250,23250,23250,23250,0
20230831,181500,13434170250,23250,23250,23250,23250,0
20230831,181400,13434170250,23250,23250,23250,23250,0
20230831,181300,13434170250,23250,23250,23250,23250,0
20230831,181200,13434170250,23250,23250,23250,23250,0
20230831,181100,13434170250,23250,23250,23250,23250,0
20230831,181000,13434170250,23250,23250,23250,23250,0
20230831,180900,13434170250,23250,23250,23250,23250,0
20230831,180800,13434170250,23250,23250,23250,23250,0
20230831,180700,13434170250,23250,23250,23250,23250,0
20230831,180600,13434170250,23250,23250,23250,23250,0
20230831,180500,13434170250,23250,23250,23250,23250,0
20230831,180400,13434170250,23250,23250,23250,23250,0
20230831,180300,13434170250,23250,23250,23250,23250,0
20230831,180200,13434170250,23250,23250,23250,23250,0
20230831,180100,13434170250,23250,23250,23250,23250,0
20230831,180000,13434170250,23250,23250,23250,23250,0
20230831,175900,13434170250,23250,23250,23250,23250,0
20230831,175800,13434170250,23250,23250,23250,23250,0
20230831,175700,13434170250,23250,23250,23250,23250,0
20230831,175600,13434170250,23250,23250,23250,23250,0
20230831,175500,13434170250,23250,23250,23250,23250,0
20230831,175400,13434170250,23250,23250,23250,23250,0
20230831,175300,13434170250,23250,23250,23250,23250,0
20230831,175200,13434170250,23250,23250,23250,23250,0
20230831,175100,13434170250,23250,23250,23250,23250,0
20230831,175000,13434170250,23250,23250,23250,23250,0
20230831,174900,13434170250,23250,23250,23250,23250,0
20230831,174800,13434170250,23250,23250,23250,23250,0
20230831,174700,13434170250,23250,23250,23250,23250,3107
20230831,174600,13434170250,23250,23250,23250,23250,0
20230831,174500,13434170250,23250,23250,23250,23250,0
20230831,174400,13434170250,23250,23250,23250,23250,0
20230831,174300,13434170250,23250,23250,23250,23250,0
20230831,174200,13434170250,23250,23250,23250,23250,0
20230831,174100,13434170250,23250,23250,23250,23250,0
20230831,174000,13434170250,23250,23250,23250,23250,0
20230831,173900,13434170250,23250,23250,23250,23250,0
20230831,173800,13434170250,23250,23250,23250,23250,0
20230831,173700,13434170250,23250,23250,23250,23250,0
20230831,173600,13434170250,23250,23250,23250,23250,0
20230831,173500,13434170250,23250,23250,23250,23250,0
20230831,173400,13434170250,23250,23250,23250,23250,0
20230831,173300,13434170250,23250,23250,23250,23250,0
20230831,173200,13434170250,23250,23250,23250,23250,0
20230831,173100,13434170250,23250,23250,23250,23250,0
20230831,173000,13434170250,23250,23250,23250,23250,0
20230831,172900,13434170250,23250,23250,23250,23250,0
20230831,172800,13434170250,23250,23250,23250,23250,0
20230831,172700,13434170250,23250,23250,23250,23250,0
20230831,172600,13434170250,23250,23250,23250,23250,0
20230831,172500,13434170250,23250,23250,23250,23250,0
20230831,172400,13434170250,23250,23250,23250,23250,0
20230831,172300,13434170250,23250,23250,23250,23250,0
20230831,172200,13434170250,23250,23250,23250,23250,0
20230831,172100,13434170250,23250,23250,23250,23250,0
20230831,172000,13434170250,23250,23250,23250,23250,0
20230831,171900,13434170250,23250,23250,23250,23250,0
20230831,171800,13434170250,23250,23250,23250,23250,0
20230831,171700,13434170250,23250,23250,23250,23250,3107
20230831,171600,13434170250,23250,23250,23250,23250,0
20230831,171500,13434170250,23250,23250,23250,23250,0
20230831,171400,13434170250,23250,23250,23250,23250,0
20230831,171300,13434170250,23250,23250,23250,23250,0
20230831,171200,13434170250,23250,23250,23250,23250,0
20230831,171100,13434170250,23250,23250,23250,23250,0
20230831,171000,13434170250,23250,23250,23250,23250,0
20230831,170900,13434170250,23250,23250,23250,23250,0
20230831,170800,13434170250,23250,23250,23250,23250,0
20230831,170700,13434170250,23250,23250,23250,23250,0
20230831,170600,13434170250,23250,23250,23250,23250,0
20230831,170500,13434170250,23250,23250,23250,23250,0
20230831,170400,13434170250,23250,23250,23250,23250,0
20230831,170300,13434170250,23250,23250,23250,23250,0
20230831,170200,13434170250,23250,23250,23250,23250,0
20230831,170100,13434170250,23250,23250,23250,23250,0
20230831,170000,13434170250,23250,23250,23250,23250,0
20230831,165900,13434170250,23250,23250,23250,23250,0
20230831,165800,13434170250,23250,23250,23250,23250,0
20230831,165700,13434170250,23250,23250,23250,23250,0
20230831,165600,13434170250,23250,23250,23250,23250,0
20230831,165500,13434170250,23250,23250,23250,23250,0
20230831,165400,13434170250,23250,23250,23250,23250,0
20230831,165300,13434170250,23250,23250,23250,23250,0
20230831,165200,13434170250,23250,23250,23250,23250,0
20230831,165100,13434170250,23250,23250,23250,23250,0
20230831,165000,13434170250,23250,23250,23250,23250,0
20230831,164900,13434170250,23250,23250,23250,23250,0
20230831,164800,13434170250,23250,23250,23250,23250,0
20230831,164700,13434170250,23250,23250,23250,23250,3107
20230831,164600,13434170250,23250,23250,23250,23250,0
20230831,164500,13434170250,23250,23250,23250,23250,0
20230831,164400,13434170250,23250,23250,23250,23250,0
20230831,164300,13434170250,23250,23250,23250,23250,0
20230831,164200,13434170250,23250,23250,23250,23250,0
20230831,164100,13434170250,23250,23250,23250,23250,0
20230831,164000,13434170250,23250,23250,23250,23250,0
20230831,163900,13434170250,23250,23250,23250,23250,0
20230831,163800,13434170250,23250,23250,23250,23250,0
20230831,163700,13434170250,23250,23250,23250,23250,0
20230831,163600,13434170250,23250,23250,23250,23250,0
20230831,163500,13434170250,23250,23250,23250,23250,0
20230831,163400,13434170250,23250,23250,23250,23250,0
20230831,163300,13434170250,23250,23250,23250,23250,0
20230831,163200,13434170250,23250,23250,23250,23250,0
20230831,163100,13434170250,23250,23250,23250,23250,0
20230831,163000,13434170250,23250,23250,23250,23250,0
20230831,162900,13434170250,23250,23250,23250,23250,0
20230831,162800,13434170250,23250,23250,23250,23250,0
20230831,162700,13434170250,23250,23250,23250,23250,0
20230831,162600,13434170250,23250,23250,23250,23250,0
20230831,162500,13434170250,23250,23250,23250,23250,0
20230831,162400,13434170250,23250,23250,23250,23250,0
20230831,162300,13434170250,23250,23250,23250,23250,0
20230831,162200,13434170250,23250,23250,23250,23250,0
20230831,162100,13434170250,23250,23250,23250,23250,0
20230831,162000,13434170250,23250,23250,23250,23250,0
20230831,161900,13434170250,23250,23250,23250,23250,0
20230831,161800,13434170250,23250,23250,23250,23250,0
20230831,161700,13434170250,23250,23250,23250,23250,3107
20230831,161600,13434170250,23250,23250,23250,23250,0
20230831,161500,13434170250,23250,23250,23250,23250,0
20230831,161400,13434170250,23250,23250,23250,23250,0
20230831,161300,13434170250,23250,23250,23250,23250,0
20230831,161200,13434170250,23250,23250,23250,23250,0
20230831,161100,13434170250,23250,23250,23250,23250,0
20230831,161000,13434170250,23250,23250,23250,23250,0
20230831,160900,13434170250,23250,23250,23250,23250,0
20230831,160800,13434170250,23250,23250,23250,23250,0
20230831,160700,13434170250,23250,23250,23250,23250,0
20230831,160600,13434170250,23250,23250,23250,23250,0
20230831,160500,13434170250,23250,23250,23250,23250,0
20230831,160400,13434170250,23250,23250,23250,23250,0
20230831,160300,13434170250,23250,23250,23250,23250,0
20230831,160200,13434170250,23250,23250,23250,23250,0
20230831,160100,13434170250,23250,23250,23250,23250,0
20230831,160000,13434170250,23250,23250,23250,23250,0
20230831,155900,13434170250,23250,23250,23250,23250,0
20230831,155800,13434170250,23250,23250,23250,23250,0
20230831,155700,13434170250,23250,23250,23250,23250,0
20230831,155600,13434170250,23250,23250,23250,23250,0
20230831,155500,13434170250,23250,23250,23250,23250,0
20230831,155400,13434170250,23250,23250,23250,23250,0
20230831,155300,13434170250,23250,23250,23250,23250,0
20230831,155200,13434170250,23250,23250,23250,23250,0
20230831,155100,13434170250,23250,23250,23250,23250,0
20230831,155000,13434170250,23250,23250,23250,23250,0
20230831,154900,13434170250,23250,23250,23250,23250,0
20230831,154800,13434170250,23250,23250,23250,23250,0
20230831,154700,13434170250,23250,23250,23250,23250,3107
20230831,154600,13434170250,23250,23250,23250,23250,0
20230831,154500,13434170250,23250,23250,23250,23250,0
20230831,154400,13434170250,23250,23250,23250,23250,0
20230831,154300,13434170250,23250,23250,23250,23250,0
20230831,154200,13434170250,23250,23250,23250,23250,0
20230831,154100,13434170250,23250,23250,23250,23250,0
20230831,154000,13434170250,23250,23250,23250,23250,0
20230831,153900,13434170250,23250,23250,23250,23250,0
20230831,153800,13434170250,23250,23250,23250,23250,0
20230831,153700,13434170250,23250,23250,23250,23250,0
20230831,153600,13434170250,23250,23250,23250,23250,0
20230831,153500,13434170250,23250,23250,23250,23250,0
20230831,153400,13434170250,23250,23250,23250,23250,0
20230831,153300,13434170250,23250,23250,23250,23250,0
20230831,153200,13434170250,23250,23250,23250,23250,0
20230831,153100,13434170250,23250,23250,23250,23250,0
20230831,153000,13434170250,23250,23250,23250,23250,3107
20230831,152900,13361932500,23250,23250,23250,23250,0
20230831,152800,13361932500,23250,23250,23250,23250,0
20230831,152700,13361932500,23250,23250,23250,23250,0
20230831,152600,13361932500,23250,23250,23250,23250,0
20230831,152500,13361932500,23250,23250,23250,23250,0
20230831,152400,13361932500,23250,23250,23250,23250,0
20230831,152300,13361932500,23250,23250,23250,23250,0
20230831,152200,13361932500,23250,23250,23250,23250,0
20230831,152100,13361932500,23250,23250,23250,23250,0
20230831,152000,13361932500,23250,23250,23250,23250,0
20230831,151900,13361932500,23250,23400,23400,23250,1172
20230831,151800,13334570950,23400,23500,23500,23400,440
20230831,151700,13324260100,23500,23500,23500,23450,1310
20230831,151600,13293533150,23500,23500,23500,23450,682
20230831,151500,13277531100,23500,23500,23500,23450,15
20230831,151400,13277179000,23500,23500,23500,23450,79
20230831,151300,13275323900,23450,23450,23500,23450,618
20230831,151200,13260831550,23450,23450,23450,23450,133
20230831,151100,13257712700,23450,23450,23450,23450,85
20230831,151000,13255719450,23450,23450,23500,23450,518
20230831,150900,13243571700,23450,23500,23500,23450,28
20230831,150800,13242913850,23500,23500,23500,23350,58
20230831,150700,13241555750,23400,23400,23450,23350,560
20230831,150600,13228447000,23450,23450,23450,23450,175
20230831,150500,13224343250,23500,23550,23550,23500,8310
20230831,150400,13029054350,23550,23500,23600,23500,215
20230831,150300,13023986550,23550,23550,23550,23500,745
20230831,150200,13006441950,23550,23600,23600,23500,271
20230831,150100,13000047700,23600,23500,23600,23500,435
20230831,150000,12989788450,23500,23550,23600,23500,450
20230831,145900,12979194950,23550,23550,23600,23550,1089
20230831,145800,12953548350,23550,23550,23550,23500,1482
20230831,145700,12918649400,23550,23500,23550,23500,47
20230831,145600,12917544850,23500,23550,23550,23500,1114
20230831,145500,12891312950,23550,23550,23550,23500,152
20230831,145400,12887737000,23500,23450,23500,23450,303
20230831,145300,12880623650,23450,23500,23550,23450,1070
20230831,145200,12855482750,23500,23500,23550,23500,212
20230831,145100,12850499600,23550,23500,23550,23500,557
20230831,145000,12837408300,23500,23500,23600,23500,1765
20230831,144900,12795870400,23450,23500,23500,23450,430
20230831,144800,12785769050,23500,23550,23550,23500,262
20230831,144700,12779606100,23550,23450,23550,23450,1013
20230831,144600,12755751200,23500,23450,23500,23450,549
20230831,144500,12742861950,23500,23450,23500,23450,548
20230831,144400,12730011200,23400,23450,23450,23400,46
20230831,144300,12728934000,23450,23400,23450,23400,34
20230831,144200,12728137200,23350,23400,23400,23350,501
20230831,144100,12716436250,23350,23500,23500,23350,1246
20230831,144000,12687301250,23500,23450,23550,23450,2311
20230831,143900,12632989150,23450,23450,23450,23450,455
20230831,143800,12622319400,23400,23300,23400,23300,89
20230831,143700,12620241950,23350,23300,23400,23300,308
20230831,143600,12613050950,23350,23250,23450,23050,1226
20230831,143500,12584491400,23150,23350,23350,23150,1723
20230831,143400,12544463600,23350,23400,23400,23350,749
20230831,143300,12526961000,23450,23250,23450,23250,318
20230831,143200,12519521000,23250,23350,23450,23250,711
20230831,143100,12502930700,23350,23500,23500,23300,11246
20230831,143000,12240366350,23450,23450,23500,23450,428
20230831,142900,12230327950,23450,23450,23500,23400,2090
20230831,142800,12181284550,23500,23450,23500,23450,124
20230831,142700,12178372750,23450,23500,23500,23450,61
20230831,142600,12176940250,23500,23500,23500,23450,290
20230831,142500,12170136000,23550,23500,23550,23450,320
20230831,142400,12162621200,23450,23500,23500,23450,310
20230831,142300,12155349900,23500,23450,23500,23450,201
20230831,142200,12150634450,23450,23450,23500,23450,231
20230831,142100,12145209500,23450,23450,23500,23450,119
20230831,142000,12142417150,23450,23450,23450,23400,403
20230831,141900,12132971350,23500,23500,23550,23450,495
20230831,141800,12121354400,23500,23500,23500,23450,385
20230831,141700,12112308700,23450,23450,23450,23450,180
20230831,141600,12108087700,23450,23500,23550,23400,2500
20230831,141500,12049358750,23500,23550,23550,23500,168
20230831,141400,12045408300,23500,23550,23550,23500,575
20230831,141300,12031884500,23550,23500,23550,23500,170
20230831,141200,12027886100,23500,23500,23550,23500,389
20230831,141100,12018739700,23500,23550,23550,23500,324
20230831,141000,12011114700,23550,23550,23550,23500,179
20230831,140900,12006901050,23550,23550,23550,23500,214
20230831,140800,12001862700,23500,23500,23550,23500,222
20230831,140700,11996638100,23500,23550,23550,23500,210
20230831,140600,11991700050,23500,23500,23550,23500,136
20230831,140500,11988500450,23550,23550,23550,23500,329
20230831,140400,11980757650,23500,23500,23550,23500,270
20230831,140300,11974406800,23500,23550,23550,23500,138
20230831,140200,11971161950,23500,23550,23550,23500,294
20230831,140100,11964252150,23500,23500,23550,23500,123
20230831,140000,11961359750,23500,23500,23500,23500,477
20230831,135900,11950150250,23450,23500,23500,23450,261
20230831,135800,11944018950,23450,23500,23500,23450,615
20230831,135700,11929567800,23500,23500,23500,23500,107
20230831,135600,11927053300,23500,23450,23500,23450,1074
20230831,135500,11901854400,23500,23600,23600,23500,1738
20230831,135400,11860991600,23550,23550,23550,23550,383
20230831,135300,11851971950,23500,23500,23550,23500,804
20230831,135200,11833047550,23450,23500,23500,23450,122
20230831,135100,11830182100,23500,23450,23500,23450,940
20230831,135000,11808094000,23450,23450,23450,23450,123
20230831,134900,11805209650,23400,23400,23500,23400,388
20230831,134800,11796104550,23400,23450,23450,23400,314
20230831,134700,11788741750,23450,23450,23450,23400,115
20230831,134600,11786048150,23400,23450,23450,23400,703
20230831,134500,11769590400,23450,23450,23450,23400,249
20230831,134400,11763753150,23400,23450,23450,23400,201
20230831,134300,11759046550,23400,23450,23450,23400,233
20230831,134200,11753584550,23450,23500,23500,23400,593
20230831,134100,11739676000,23450,23550,23600,23450,587
20230831,134000,11725851200,23600,23450,23600,23450,743
20230831,133900,11708382200,23450,23400,23500,23400,1853
20230831,133800,11664922350,23400,23450,23450,23400,382
20230831,133700,11655967600,23400,23400,23450,23350,456
20230831,133600,11645286600,23350,23450,23450,23350,862
20230831,133500,11625146900,23400,23600,23600,23400,1265
20230831,133400,11595381000,23600,23300,23600,23300,3409
20230831,133300,11515626150,23300,23300,23300,23250,310
20230831,133200,11508410500,23300,23250,23300,23250,240
20230831,133100,11502821650,23250,23300,23300,23250,201
20230831,133000,11498147200,23250,23300,23300,23250,386
20230831,132900,11489171300,23250,23300,23300,23250,386
20230831,132800,11480194000,23250,23300,23300,23250,335
20230831,132700,11472400800,23250,23300,23300,23250,153
20230831,132600,11468841900,23300,23250,23300,23200,728
20230831,132500,11451919700,23200,23250,23250,23200,330
20230831,132400,11444258550,23200,23250,23250,23200,204
20230831,132300,11439524150,23200,23250,23250,23200,684
20230831,132200,11423636650,23200,23250,23250,23200,529
20230831,132100,11411355550,23200,23200,23200,23200,144
20230831,132000,11408014750,23200,23200,23250,23150,677
20230831,131900,11392287250,23200,23250,23300,23200,1031
20230831,131800,11368331300,23250,23200,23250,23150,3588
20230831,131700,11285032450,23200,23200,23200,23150,648
20230831,131600,11270010500,23150,23100,23150,23100,2196
20230831,131500,11219211500,23050,23050,23050,23050,86
20230831,131400,11217229200,23050,23050,23050,23050,474
20230831,131300,11206303500,23050,23050,23050,23050,147
20230831,131200,11202915150,23050,23100,23100,23000,6225
20230831,131100,11059704350,23100,23050,23150,23050,1509
20230831,131000,11024858950,23050,22950,23050,22950,367
20230831,130900,11016419350,22950,22950,23000,22950,252
20230831,130800,11010628750,22950,23000,23000,22950,92
20230831,130700,11008516900,23000,23000,23000,22950,1233
20230831,130600,10980159500,22950,22950,23000,22950,419
20230831,130500,10970541800,22950,22900,23000,22900,436
20230831,130400,10960541300,22900,22900,22950,22900,278
20230831,130300,10954172350,22900,22950,22950,22900,269
20230831,130200,10948002000,22950,22900,22950,22900,484
20230831,130100,10936895600,22900,22900,22900,22900,636
20230831,130000,10922331200,22900,22900,22900,22900,27
20230831,125900,10921712900,22900,22850,22900,22850,675
20230831,125800,10906263950,22900,22900,22900,22900,35
20230831,125700,10905462450,22850,22800,22850,22800,181
20230831,125600,10901328400,22800,22800,22800,22800,53
20230831,125500,10900120000,22800,22800,22800,22800,209
20230831,125400,10895354800,22800,22750,22850,22750,1519
20230831,125300,10860738200,22750,22700,22800,22700,2260
20230831,125200,10809220050,22700,22750,22750,22700,181
20230831,125100,10805103650,22750,22750,22750,22700,109
20230831,125000,10802627200,22700,22750,22750,22600,865
20230831,124900,10782999300,22750,22700,22750,22650,732
20230831,124800,10766385100,22750,22700,22750,22700,195
20230831,124700,10761957450,22700,22750,22750,22600,10512
20230831,124600,10524223900,22700,22700,22700,22700,151
20230831,124500,10520796200,22750,22700,22750,22700,573
20230831,124400,10507765800,22700,22750,22750,22700,133
20230831,124300,10504744600,22750,22800,22800,22700,633
20230831,124200,10490339000,22750,22800,22800,22750,274
20230831,124100,10484096350,22900,22800,22900,22800,438
20230831,124000,10474102750,22800,22800,22800,22800,36
20230831,123900,10473281950,22900,22850,22900,22850,254
20230831,123800,10467467200,22800,22800,22800,22800,440
20230831,123700,10457435200,22800,22700,22800,22700,3486
20230831,123600,10378273800,22750,22800,22800,22750,82
20230831,123500,10376407800,22800,22700,22800,22700,168
20230831,123400,10372578100,22750,22850,22850,22750,850
20230831,123300,10353212200,22850,22850,22850,22850,141
20230831,123200,10349990350,22850,22850,22850,22800,181
20230831,123100,10345860350,22850,22850,22900,22850,60
20230831,123000,10344487450,22800,22800,22900,22800,156
20230831,122900,10340928950,22800,22800,22800,22800,27
20230831,122800,10340313350,22800,22850,22850,22800,954
20230831,122700,10318561850,22850,22850,22850,22800,255
20230831,122600,10312736900,22850,22850,22900,22850,141
20230831,122500,10309513850,22850,22900,22900,22850,166
20230831,122400,10305717050,22850,22850,22850,22850,215
20230831,122300,10300804300,22850,22900,22900,22850,229
20230831,122200,10295569900,22900,22900,22950,22900,41
20230831,122100,10294630750,22900,22900,22950,22700,1234
20230831,122000,10266526250,22900,22850,22900,22800,495
20230831,121900,10255212200,22850,22950,22950,22850,853
20230831,121800,10235683150,22950,22900,22950,22900,732
20230831,121700,10218918350,22950,22950,23000,22950,1992
20230831,121600,10173195950,22950,23000,23000,22950,91
20230831,121500,10171105400,23000,23000,23000,22950,111
20230831,121400,10168554200,23000,22950,23000,22950,717
20230831,121300,10152072900,23000,23000,23000,22950,199
20230831,121200,10147499050,23000,22950,23000,22950,385
20230831,121100,10138652950,22950,22950,22950,22950,189
20230831,121000,10134315400,23000,22950,23000,22950,109
20230831,120900,10131811800,22950,23050,23050,22950,802
20230831,120800,10113391000,23050,23050,23050,23000,221
20230831,120700,10108305550,23050,23000,23050,23000,545
20230831,120600,10095766550,23000,23000,23000,23000,4
20230831,120500,10095674550,23000,23050,23100,23000,372
20230831,120400,10087100800,23050,23100,23150,23050,1062
20230831,120300,10062565650,23100,23000,23100,23000,1894
20230831,120200,10018902400,23000,23000,23050,23000,477
20230831,120100,10007929500,23000,22950,23000,22950,314
20230831,120000,10000709200,22950,23000,23050,22950,1153
20230831,115900,9974195150,22950,22950,23050,22950,1016
20230831,115800,9950829650,23000,22850,23000,22800,4288
20230831,115700,9852597900,22800,22850,22850,22800,1190
20230831,115600,9825418100,22850,22850,22850,22800,768
20230831,115500,9807892350,22850,22800,22850,22800,443
20230831,115400,9797791100,22750,22800,22800,22750,2236
20230831,115300,9746886850,22800,22750,22800,22750,479
20230831,115200,9735986600,22800,22800,22800,22750,1325
20230831,115100,9705804850,22800,22800,22800,22800,1608
20230831,115000,9669142450,22800,22650,22800,22600,2394
20230831,114900,9614762150,22600,22650,22650,22600,290
20230831,114800,9608194000,22650,22600,22700,22600,1390
20230831,114700,9576688050,22600,22700,22700,22600,862
20230831,114600,9557157100,22650,22650,22700,22650,329
20230831,114500,9549703300,22700,22650,22750,22600,1423
20230831,114400,9517434200,22650,22600,22650,22550,1276
20230831,114300,9488541850,22600,22500,22600,22500,1906
20230831,114200,9445540150,22500,22450,22500,22400,1569
20230831,114100,9410305500,22450,22450,22450,22450,685
20230831,114000,9394927250,22450,22400,22450,22400,237
20230831,113900,9389608050,22400,22300,22450,22300,654
20230831,113800,9374959400,22300,22350,22350,22300,167
20230831,113700,9371227350,22300,22400,22400,22300,1027
20230831,113600,9348292700,22400,22300,22400,22300,875
20230831,113500,9328720550,22300,22350,22350,22300,97
20230831,113400,9326555850,22350,22350,22350,22350,224
20230831,113300,9321549450,22350,22300,22350,22300,195
20230831,113200,9317200750,22300,22300,22350,22300,103
20230831,113100,9314902950,22300,22300,22350,22250,290
20230831,113000,9308436500,22300,22250,22300,22250,496
20230831,112900,9297377500,22250,22250,22300,22150,715
20230831,112800,9281469350,22250,22250,22250,22200,470
20230831,112700,9271013350,22250,22250,22250,22150,408
20230831,112600,9261945550,22250,22200,22250,22200,262
20230831,112500,9256128250,22200,22100,22200,22100,297
20230831,112400,9249545800,22200,22200,22200,22100,72
20230831,112300,9247951900,22200,22200,22200,22100,176
20230831,112200,9244049850,22150,22000,22200,22000,5382
20230831,112100,9125620800,22050,22050,22050,21950,331
20230831,112000,9118338600,22050,22150,22150,21950,3866
20230831,111900,9033275050,22150,22100,22150,22100,176
20230831,111800,9029383700,22150,22200,22200,22150,116
20230831,111700,9026812700,22100,22100,22150,22100,145
20230831,111600,9023603450,22150,22100,22150,22100,215
20230831,111500,9018841700,22100,22150,22200,22100,336
20230831,111400,9011403400,22100,22100,22150,22100,839
20230831,111300,8992824400,22100,22050,22100,22050,1255
20230831,111200,8965139900,22000,22000,22000,22000,236
20230831,111100,8959947900,22000,22000,22050,21850,5080
20230831,111000,8848274600,21950,22150,22150,21850,19826
20230831,110900,8414138000,22150,22050,22250,22050,474
20230831,110800,8403636950,22050,22200,22350,22050,6825
20230831,110700,8253052200,22200,22150,22200,22100,356
20230831,110600,8245172800,22100,22150,22200,22050,451
20230831,110500,8235200500,22100,22200,22200,22050,6326
20230831,110400,8095633050,22150,22000,22400,21950,2307
20230831,110300,8044404750,22000,22000,22100,21950,954
20230831,110200,8023413300,22000,21900,22050,21900,521
20230831,110100,8011971850,21950,21950,22000,21900,913
20230831,110000,7991933000,21950,22000,22050,21950,1671
20230831,105900,7955221200,22000,22150,22150,22000,4742
20230831,105800,7850809300,22150,22050,22150,22050,386
20230831,105700,7842289100,22050,22050,22100,22050,318
20230831,105600,7835269100,22100,22100,22150,22050,566
20230831,105500,7822772650,22100,22050,22100,22050,1137
20230831,105400,7797700550,22050,22200,22200,22050,3185
20230831,105300,7727267200,22150,22150,22200,22150,373
20230831,105200,7719004700,22200,22200,22200,22150,2109
20230831,105100,7672272200,22200,22150,22250,22150,568
20230831,105000,7659664600,22150,22150,22200,22150,2930
20230831,104900,7594734000,22150,22200,22250,22150,2061
20230831,104800,7548987650,22200,22250,22250,22200,2967
20230831,104700,7482986400,22250,22250,22300,22250,278
20230831,104600,7476800550,22250,22300,22300,22250,309
20230831,104500,7469922450,22300,22300,22300,22300,2489
20230831,104400,7414417750,22300,22300,22350,22300,369
20230831,104300,7406189000,22300,22350,22400,22300,387
20230831,104200,7397550050,22350,22300,22350,22300,1671
20230831,104100,7360215100,22300,22300,22350,22300,292
20230831,104000,7353703450,22300,22300,22350,22250,870
20230831,103900,7334302650,22300,22250,22300,22250,598
20230831,103800,7320988750,22300,22300,22350,22250,833
20230831,103700,7302416900,22300,22300,22400,22300,527
20230831,103600,7290650100,22300,22300,22350,22300,442
20230831,103500,7280792950,22300,22300,22350,22300,819
20230831,103400,7262527850,22300,22350,22350,22300,632
20230831,103300,7248415550,22350,22350,22400,22350,824
20230831,103200,7229981350,22350,22350,22400,22350,366
20230831,103100,7221800850,22350,22500,22500,22350,892
20230831,103000,7201781700,22500,22500,22600,22500,3087
20230831,102900,7132246850,22500,22350,22700,22150,13760
20230831,102800,6821998400,22300,22050,22350,22050,4049
20230831,102700,6731981450,22100,22150,22200,22050,1728
20230831,102600,6693692200,22150,22050,22200,22000,1195
20230831,102500,6667290100,22000,21900,22000,21900,1563
20230831,102400,6632961050,21950,22100,22150,21900,3736
20230831,102300,6550653300,22150,21900,22150,21850,3108
20230831,102200,6482118500,21850,21700,22050,21700,32659
20230831,102100,5764162600,21700,21650,21800,21650,1901
20230831,102000,5722862750,21650,21650,21700,21600,1339
20230831,101900,5693895500,21600,21550,21700,21550,1111
20230831,101800,5669904450,21550,21650,21650,21550,710
20230831,101700,5654573400,21600,21600,21800,21600,1794
20230831,101600,5615774100,21600,21550,21600,21500,3141
20230831,101500,5548067850,21600,21600,21650,21550,2580
20230831,101400,5492339550,21650,21700,21750,21600,7578
20230831,101300,5328107050,21700,21750,21800,21700,1166
20230831,101200,5302759700,21750,21750,21800,21750,2316
20230831,101100,5252345400,21800,21750,21800,21700,801
20230831,101000,5234922850,21750,21700,21750,21700,1634
20230831,100900,5199413050,21750,21600,21750,21550,4436
20230831,100800,5103420400,21600,21750,21750,21600,3103
20230831,100700,5036251100,21700,21750,21750,21650,2002
20230831,100600,4992841550,21750,21950,21950,21700,21043
20230831,100500,4533305300,21950,21950,21950,21900,475
20230831,100400,4522891900,21950,21850,21950,21800,1855
20230831,100300,4482344000,21850,21800,21900,21750,1357
20230831,100200,4452727400,21800,21800,21850,21700,4725
20230831,100100,4349886950,21800,21850,21950,21800,2772
20230831,100000,4289392600,21800,22000,22050,21800,13560
20230831,095900,3992145700,22000,22100,22150,22000,3694
20230831,095800,3910648750,22150,22150,22200,22100,4167
20230831,095700,3818317050,22150,22150,22200,22100,2950
20230831,095600,3752992050,22150,22150,22250,22100,1738
20230831,095500,3714493750,22150,22200,22250,22150,1233
20230831,095400,3687133200,22200,22200,22350,22200,1471
20230831,095300,3654425150,22200,22350,22350,22150,9238
20230831,095200,3449461100,22350,22350,22500,22350,2477
20230831,095100,3393980600,22350,22350,22450,22350,896
20230831,095000,3373935700,22400,22300,22450,22300,846
20230831,094900,3354986750,22300,22250,22350,22250,939
20230831,094800,3334028550,22350,22200,22350,22200,1841
20230831,094700,3292985850,22250,22150,22250,22150,2976
20230831,094600,3226778400,22250,22150,22250,22150,685
20230831,094500,3211578200,22150,22150,22200,22100,3223
20230831,094400,3140198800,22150,22100,22200,22100,2991
20230831,094300,3074001600,22100,22350,22350,22000,18015
20230831,094200,2675730000,22300,22400,22450,22300,4475
20230831,094100,2575812300,22350,22400,22500,22350,1786
20230831,094000,2535792350,22400,22500,22550,22400,3822
20230831,093900,2450076000,22550,22450,22550,22450,2358
20230831,093800,2397072300,22450,22500,22600,22450,2792
20230831,093700,2334246700,22500,22550,22600,22500,2953
20230831,093600,2267710350,22550,22600,22650,22550,3611
20230831,093500,2186139200,22600,22650,22650,22600,637
20230831,093400,2171726450,22650,22550,22700,22550,729
20230831,093300,2155248400,22550,22500,22600,22500,645
20230831,093200,2140702650,22550,22550,22600,22500,1107
20230831,093100,2115738600,22550,22600,22650,22500,4220
20230831,093000,2020639650,22600,22600,22650,22550,2321
20230831,092900,1968179550,22600,22650,22650,22600,684
20230831,092800,1952718250,22600,22550,22650,22550,404
20230831,092700,1943586100,22550,22550,22650,22550,902
20230831,092600,1923208900,22550,22650,22650,22550,4405
20230831,092500,1823628900,22650,22600,22700,22600,928
20230831,092400,1802607750,22650,22600,22650,22550,446
20230831,092300,1792523550,22600,22500,22600,22500,1738
20230831,092200,1753392450,22500,22700,22700,22500,6973
20230831,092100,1595978700,22700,22650,22750,22600,845
20230831,092000,1576826750,22600,22700,22700,22600,1693
20230831,091900,1538499750,22800,22800,22800,22750,1522
20230831,091800,1503845750,22800,22900,22950,22800,1142
20230831,091700,1477762550,23050,22900,23050,22900,801
20230831,091600,1459374400,22900,22800,22900,22800,291
20230831,091500,1452723100,22800,22850,22850,22700,344
20230831,091400,1444885250,22800,22750,22800,22650,1608
20230831,091300,1408302150,22650,22650,22700,22650,1519
20230831,091200,1373892500,22600,22650,22750,22600,1582
20230831,091100,1338081200,22750,22650,22750,22600,1860
20230831,091000,1295936000,22650,22750,22750,22550,8051
20230831,090900,1113793200,22750,22850,22850,22700,4065
20230831,090800,1021422650,23000,22850,23000,22750,1928
20230831,090700,977411050,22850,22900,22900,22800,2207
20230831,090600,927041250,22900,23200,23200,22800,1802
20230831,090500,885705500,23250,22800,23250,22800,5595
20230831,090400,757345250,22800,22750,22800,22600,5197
20230831,090300,639646050,22700,22550,22750,22550,3365
20230831,090200,563395100,22550,22600,22850,22550,6769
20230831,090100,410070350,22700,22950,23000,22600,6581
20230831,090000,260594350,22900,22900,23100,22800,11169