KissMeData/131970/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,195900,29523748700,48850,48850,48850,48850,162618
20230831,195800,29523748700,48850,48850,48850,48850,0
20230831,195700,29523748700,48850,48850,48850,48850,0
20230831,195600,29523748700,48850,48850,48850,48850,0
20230831,195500,29523748700,48850,48850,48850,48850,0
20230831,195400,29523748700,48850,48850,48850,48850,0
20230831,195300,29523748700,48850,48850,48850,48850,0
20230831,195200,29523748700,48850,48850,48850,48850,0
20230831,195100,29523748700,48850,48850,48850,48850,0
20230831,195000,29523748700,48850,48850,48850,48850,0
20230831,194900,29523748700,48850,48850,48850,48850,0
20230831,194800,29523748700,48850,48850,48850,48850,0
20230831,194700,29523748700,48850,48850,48850,48850,0
20230831,194600,29523748700,48850,48850,48850,48850,0
20230831,194500,29523748700,48850,48850,48850,48850,0
20230831,194400,29523748700,48850,48850,48850,48850,0
20230831,194300,29523748700,48850,48850,48850,48850,0
20230831,194200,29523748700,48850,48850,48850,48850,0
20230831,194100,29523748700,48850,48850,48850,48850,0
20230831,194000,29523748700,48850,48850,48850,48850,0
20230831,193900,29523748700,48850,48850,48850,48850,0
20230831,193800,29523748700,48850,48850,48850,48850,0
20230831,193700,29523748700,48850,48850,48850,48850,0
20230831,193600,29523748700,48850,48850,48850,48850,0
20230831,193500,29523748700,48850,48850,48850,48850,0
20230831,193400,29523748700,48850,48850,48850,48850,0
20230831,193300,29523748700,48850,48850,48850,48850,0
20230831,193200,29523748700,48850,48850,48850,48850,0
20230831,193100,29523748700,48850,48850,48850,48850,0
20230831,193000,29523748700,48850,48850,48850,48850,0
20230831,192900,29523748700,48850,48850,48850,48850,162618
20230831,192800,29523748700,48850,48850,48850,48850,0
20230831,192700,29523748700,48850,48850,48850,48850,0
20230831,192600,29523748700,48850,48850,48850,48850,0
20230831,192500,29523748700,48850,48850,48850,48850,0
20230831,192400,29523748700,48850,48850,48850,48850,0
20230831,192300,29523748700,48850,48850,48850,48850,0
20230831,192200,29523748700,48850,48850,48850,48850,0
20230831,192100,29523748700,48850,48850,48850,48850,0
20230831,192000,29523748700,48850,48850,48850,48850,0
20230831,191900,29523748700,48850,48850,48850,48850,0
20230831,191800,29523748700,48850,48850,48850,48850,0
20230831,191700,29523748700,48850,48850,48850,48850,0
20230831,191600,29523748700,48850,48850,48850,48850,0
20230831,191500,29523748700,48850,48850,48850,48850,0
20230831,191400,29523748700,48850,48850,48850,48850,0
20230831,191300,29523748700,48850,48850,48850,48850,0
20230831,191200,29523748700,48850,48850,48850,48850,0
20230831,191100,29523748700,48850,48850,48850,48850,0
20230831,191000,29523748700,48850,48850,48850,48850,0
20230831,190900,29523748700,48850,48850,48850,48850,0
20230831,190800,29523748700,48850,48850,48850,48850,0
20230831,190700,29523748700,48850,48850,48850,48850,0
20230831,190600,29523748700,48850,48850,48850,48850,0
20230831,190500,29523748700,48850,48850,48850,48850,0
20230831,190400,29523748700,48850,48850,48850,48850,0
20230831,190300,29523748700,48850,48850,48850,48850,0
20230831,190200,29523748700,48850,48850,48850,48850,0
20230831,190100,29523748700,48850,48850,48850,48850,0
20230831,190000,29523748700,48850,48850,48850,48850,0
20230831,185900,29523748700,48850,48850,48850,48850,162618
20230831,185800,29523748700,48850,48850,48850,48850,0
20230831,185700,29523748700,48850,48850,48850,48850,0
20230831,185600,29523748700,48850,48850,48850,48850,0
20230831,185500,29523748700,48850,48850,48850,48850,0
20230831,185400,29523748700,48850,48850,48850,48850,0
20230831,185300,29523748700,48850,48850,48850,48850,0
20230831,185200,29523748700,48850,48850,48850,48850,0
20230831,185100,29523748700,48850,48850,48850,48850,0
20230831,185000,29523748700,48850,48850,48850,48850,0
20230831,184900,29523748700,48850,48850,48850,48850,0
20230831,184800,29523748700,48850,48850,48850,48850,0
20230831,184700,29523748700,48850,48850,48850,48850,0
20230831,184600,29523748700,48850,48850,48850,48850,0
20230831,184500,29523748700,48850,48850,48850,48850,0
20230831,184400,29523748700,48850,48850,48850,48850,0
20230831,184300,29523748700,48850,48850,48850,48850,0
20230831,184200,29523748700,48850,48850,48850,48850,0
20230831,184100,29523748700,48850,48850,48850,48850,0
20230831,184000,29523748700,48850,48850,48850,48850,0
20230831,183900,29523748700,48850,48850,48850,48850,0
20230831,183800,29523748700,48850,48850,48850,48850,0
20230831,183700,29523748700,48850,48850,48850,48850,0
20230831,183600,29523748700,48850,48850,48850,48850,0
20230831,183500,29523748700,48850,48850,48850,48850,0
20230831,183400,29523748700,48850,48850,48850,48850,0
20230831,183300,29523748700,48850,48850,48850,48850,0
20230831,183200,29523748700,48850,48850,48850,48850,0
20230831,183100,29523748700,48850,48850,48850,48850,0
20230831,183000,29523748700,48850,48850,48850,48850,0
20230831,182900,29523748700,48850,48850,48850,48850,162618
20230831,182800,29523748700,48850,48850,48850,48850,0
20230831,182700,29523748700,48850,48850,48850,48850,0
20230831,182600,29523748700,48850,48850,48850,48850,0
20230831,182500,29523748700,48850,48850,48850,48850,0
20230831,182400,29523748700,48850,48850,48850,48850,0
20230831,182300,29523748700,48850,48850,48850,48850,0
20230831,182200,29523748700,48850,48850,48850,48850,0
20230831,182100,29523748700,48850,48850,48850,48850,0
20230831,182000,29523748700,48850,48850,48850,48850,0
20230831,181900,29523748700,48850,48850,48850,48850,0
20230831,181800,29523748700,48850,48850,48850,48850,0
20230831,181700,29523748700,48850,48850,48850,48850,0
20230831,181600,29523748700,48850,48850,48850,48850,0
20230831,181500,29523748700,48850,48850,48850,48850,0
20230831,181400,29523748700,48850,48850,48850,48850,0
20230831,181300,29523748700,48850,48850,48850,48850,0
20230831,181200,29523748700,48850,48850,48850,48850,0
20230831,181100,29523748700,48850,48850,48850,48850,0
20230831,181000,29523748700,48850,48850,48850,48850,0
20230831,180900,29523748700,48850,48850,48850,48850,0
20230831,180800,29523748700,48850,48850,48850,48850,0
20230831,180700,29523748700,48850,48850,48850,48850,0
20230831,180600,29523748700,48850,48850,48850,48850,0
20230831,180500,29523748700,48850,48850,48850,48850,0
20230831,180400,29523748700,48850,48850,48850,48850,0
20230831,180300,29523748700,48850,48850,48850,48850,0
20230831,180200,29523748700,48850,48850,48850,48850,0
20230831,180100,29523748700,48850,48850,48850,48850,0
20230831,180000,29523748700,48850,48850,48850,48850,0
20230831,175900,29523748700,48850,48850,48850,48850,162618
20230831,175800,29523748700,48850,48850,48850,48850,0
20230831,175700,29523748700,48850,48850,48850,48850,0
20230831,175600,29523748700,48850,48850,48850,48850,0
20230831,175500,29523748700,48850,48850,48850,48850,0
20230831,175400,29523748700,48850,48850,48850,48850,0
20230831,175300,29523748700,48850,48850,48850,48850,0
20230831,175200,29523748700,48850,48850,48850,48850,0
20230831,175100,29523748700,48850,48850,48850,48850,0
20230831,175000,29523748700,48850,48850,48850,48850,0
20230831,174900,29523748700,48850,48850,48850,48850,0
20230831,174800,29523748700,48850,48850,48850,48850,0
20230831,174700,29523748700,48850,48850,48850,48850,0
20230831,174600,29523748700,48850,48850,48850,48850,0
20230831,174500,29523748700,48850,48850,48850,48850,0
20230831,174400,29523748700,48850,48850,48850,48850,0
20230831,174300,29523748700,48850,48850,48850,48850,0
20230831,174200,29523748700,48850,48850,48850,48850,0
20230831,174100,29523748700,48850,48850,48850,48850,0
20230831,174000,29523748700,48850,48850,48850,48850,0
20230831,173900,29523748700,48850,48850,48850,48850,0
20230831,173800,29523748700,48850,48850,48850,48850,0
20230831,173700,29523748700,48850,48850,48850,48850,0
20230831,173600,29523748700,48850,48850,48850,48850,0
20230831,173500,29523748700,48850,48850,48850,48850,0
20230831,173400,29523748700,48850,48850,48850,48850,0
20230831,173300,29523748700,48850,48850,48850,48850,0
20230831,173200,29523748700,48850,48850,48850,48850,0
20230831,173100,29523748700,48850,48850,48850,48850,0
20230831,173000,29523748700,48850,48850,48850,48850,0
20230831,172900,29523748700,48850,48850,48850,48850,162618
20230831,172800,29523748700,48850,48850,48850,48850,0
20230831,172700,29523748700,48850,48850,48850,48850,0
20230831,172600,29523748700,48850,48850,48850,48850,0
20230831,172500,29523748700,48850,48850,48850,48850,0
20230831,172400,29523748700,48850,48850,48850,48850,0
20230831,172300,29523748700,48850,48850,48850,48850,0
20230831,172200,29523748700,48850,48850,48850,48850,0
20230831,172100,29523748700,48850,48850,48850,48850,0
20230831,172000,29523748700,48850,48850,48850,48850,0
20230831,171900,29523748700,48850,48850,48850,48850,0
20230831,171800,29523748700,48850,48850,48850,48850,0
20230831,171700,29523748700,48850,48850,48850,48850,0
20230831,171600,29523748700,48850,48850,48850,48850,0
20230831,171500,29523748700,48850,48850,48850,48850,0
20230831,171400,29523748700,48850,48850,48850,48850,0
20230831,171300,29523748700,48850,48850,48850,48850,0
20230831,171200,29523748700,48850,48850,48850,48850,0
20230831,171100,29523748700,48850,48850,48850,48850,0
20230831,171000,29523748700,48850,48850,48850,48850,0
20230831,170900,29523748700,48850,48850,48850,48850,0
20230831,170800,29523748700,48850,48850,48850,48850,0
20230831,170700,29523748700,48850,48850,48850,48850,0
20230831,170600,29523748700,48850,48850,48850,48850,0
20230831,170500,29523748700,48850,48850,48850,48850,0
20230831,170400,29523748700,48850,48850,48850,48850,0
20230831,170300,29523748700,48850,48850,48850,48850,0
20230831,170200,29523748700,48850,48850,48850,48850,0
20230831,170100,29523748700,48850,48850,48850,48850,0
20230831,170000,29523748700,48850,48850,48850,48850,0
20230831,165900,29523748700,48850,48850,48850,48850,162618
20230831,165800,29523748700,48850,48850,48850,48850,0
20230831,165700,29523748700,48850,48850,48850,48850,0
20230831,165600,29523748700,48850,48850,48850,48850,0
20230831,165500,29523748700,48850,48850,48850,48850,0
20230831,165400,29523748700,48850,48850,48850,48850,0
20230831,165300,29523748700,48850,48850,48850,48850,0
20230831,165200,29523748700,48850,48850,48850,48850,0
20230831,165100,29523748700,48850,48850,48850,48850,0
20230831,165000,29523748700,48850,48850,48850,48850,0
20230831,164900,29523748700,48850,48850,48850,48850,0
20230831,164800,29523748700,48850,48850,48850,48850,0
20230831,164700,29523748700,48850,48850,48850,48850,0
20230831,164600,29523748700,48850,48850,48850,48850,0
20230831,164500,29523748700,48850,48850,48850,48850,0
20230831,164400,29523748700,48850,48850,48850,48850,0
20230831,164300,29523748700,48850,48850,48850,48850,0
20230831,164200,29523748700,48850,48850,48850,48850,0
20230831,164100,29523748700,48850,48850,48850,48850,0
20230831,164000,29523748700,48850,48850,48850,48850,0
20230831,163900,29523748700,48850,48850,48850,48850,0
20230831,163800,29523748700,48850,48850,48850,48850,0
20230831,163700,29523748700,48850,48850,48850,48850,0
20230831,163600,29523748700,48850,48850,48850,48850,0
20230831,163500,29523748700,48850,48850,48850,48850,0
20230831,163400,29523748700,48850,48850,48850,48850,0
20230831,163300,29523748700,48850,48850,48850,48850,0
20230831,163200,29523748700,48850,48850,48850,48850,0
20230831,163100,29523748700,48850,48850,48850,48850,0
20230831,163000,29523748700,48850,48850,48850,48850,0
20230831,162900,29523748700,48850,48850,48850,48850,162618
20230831,162800,29523748700,48850,48850,48850,48850,0
20230831,162700,29523748700,48850,48850,48850,48850,0
20230831,162600,29523748700,48850,48850,48850,48850,0
20230831,162500,29523748700,48850,48850,48850,48850,0
20230831,162400,29523748700,48850,48850,48850,48850,0
20230831,162300,29523748700,48850,48850,48850,48850,0
20230831,162200,29523748700,48850,48850,48850,48850,0
20230831,162100,29523748700,48850,48850,48850,48850,0
20230831,162000,29523748700,48850,48850,48850,48850,0
20230831,161900,29523748700,48850,48850,48850,48850,0
20230831,161800,29523748700,48850,48850,48850,48850,0
20230831,161700,29523748700,48850,48850,48850,48850,0
20230831,161600,29523748700,48850,48850,48850,48850,0
20230831,161500,29523748700,48850,48850,48850,48850,0
20230831,161400,29523748700,48850,48850,48850,48850,0
20230831,161300,29523748700,48850,48850,48850,48850,0
20230831,161200,29523748700,48850,48850,48850,48850,0
20230831,161100,29523748700,48850,48850,48850,48850,0
20230831,161000,29523748700,48850,48850,48850,48850,0
20230831,160900,29523748700,48850,48850,48850,48850,0
20230831,160800,29523748700,48850,48850,48850,48850,0
20230831,160700,29523748700,48850,48850,48850,48850,0
20230831,160600,29523748700,48850,48850,48850,48850,0
20230831,160500,29523748700,48850,48850,48850,48850,0
20230831,160400,29523748700,48850,48850,48850,48850,0
20230831,160300,29523748700,48850,48850,48850,48850,0
20230831,160200,29523748700,48850,48850,48850,48850,0
20230831,160100,29523748700,48850,48850,48850,48850,0
20230831,160000,29523748700,48850,48850,48850,48850,0
20230831,155900,29523748700,48850,48850,48850,48850,162618
20230831,155800,29523748700,48850,48850,48850,48850,0
20230831,155700,29523748700,48850,48850,48850,48850,0
20230831,155600,29523748700,48850,48850,48850,48850,0
20230831,155500,29523748700,48850,48850,48850,48850,0
20230831,155400,29523748700,48850,48850,48850,48850,0
20230831,155300,29523748700,48850,48850,48850,48850,0
20230831,155200,29523748700,48850,48850,48850,48850,0
20230831,155100,29523748700,48850,48850,48850,48850,0
20230831,155000,29523748700,48850,48850,48850,48850,0
20230831,154900,29523748700,48850,48850,48850,48850,0
20230831,154800,29523748700,48850,48850,48850,48850,0
20230831,154700,29523748700,48850,48850,48850,48850,0
20230831,154600,29523748700,48850,48850,48850,48850,0
20230831,154500,29523748700,48850,48850,48850,48850,0
20230831,154400,29523748700,48850,48850,48850,48850,0
20230831,154300,29523748700,48850,48850,48850,48850,0
20230831,154200,29523748700,48850,48850,48850,48850,0
20230831,154100,29523748700,48850,48850,48850,48850,0
20230831,154000,29523748700,48850,48850,48850,48850,0
20230831,153900,29523748700,48850,48850,48850,48850,0
20230831,153800,29523748700,48850,48850,48850,48850,0
20230831,153700,29523748700,48850,48850,48850,48850,0
20230831,153600,29523748700,48850,48850,48850,48850,0
20230831,153500,29523748700,48850,48850,48850,48850,0
20230831,153400,29523748700,48850,48850,48850,48850,0
20230831,153300,29523748700,48850,48850,48850,48850,0
20230831,153200,29523748700,48850,48850,48850,48850,0
20230831,153100,29523748700,48850,48850,48850,48850,0
20230831,153000,29523748700,48850,48850,48850,48850,162618
20230831,152900,21579859400,48900,48900,48900,48900,0
20230831,152800,21579859400,48900,48900,48900,48900,0
20230831,152700,21579859400,48900,48900,48900,48900,0
20230831,152600,21579859400,48900,48900,48900,48900,0
20230831,152500,21579859400,48900,48900,48900,48900,0
20230831,152400,21579859400,48900,48900,48900,48900,0
20230831,152300,21579859400,48900,48900,48900,48900,0
20230831,152200,21579859400,48900,48900,48900,48900,0
20230831,152100,21579859400,48900,48900,48900,48900,0
20230831,152000,21579859400,48900,48900,48900,48900,0
20230831,151900,21579859400,48900,48950,49000,48850,1957
20230831,151800,21484068000,48950,48850,48950,48800,1452
20230831,151700,21413046700,48850,48850,48850,48800,635
20230831,151600,21382029600,48800,48900,48900,48800,1637
20230831,151500,21302027000,48900,48900,48900,48850,752
20230831,151400,21265277950,48850,48900,49000,48850,1273
20230831,151300,21203019750,48900,48850,48950,48800,886
20230831,151200,21159726400,48850,48850,48950,48800,1704
20230831,151100,21076462300,48900,48850,48900,48850,508
20230831,151000,21051627600,48850,48850,48900,48850,1086
20230831,150900,20998541900,48850,48850,48950,48800,1157
20230831,150800,20941986300,48850,48850,48850,48800,590
20230831,150700,20913170300,48800,48800,48850,48800,442
20230831,150600,20891590400,48800,48850,48850,48800,361
20230831,150500,20873969650,48800,48900,48900,48800,1320
20230831,150400,20809510400,48900,48800,48900,48800,1096
20230831,150300,20756002650,48750,48850,48850,48550,4964
20230831,150200,20514134600,48900,48950,48950,48850,696
20230831,150100,20480108900,48950,48950,48950,48900,1032
20230831,150000,20429625400,48950,48900,48950,48900,525
20230831,145900,20403945100,48900,48950,48950,48900,1433
20230831,145800,20333842900,48950,48900,48950,48900,301
20230831,145700,20319109350,48950,49000,49000,48900,1427
20230831,145600,20249262850,49000,48950,49000,48950,475
20230831,145500,20225995450,49000,49100,49100,48950,1752
20230831,145400,20140098450,49050,49050,49100,49050,297
20230831,145300,20125521500,49050,49050,49100,49050,1233
20230831,145200,20064996350,49100,49000,49100,49000,987
20230831,145100,20016592500,49050,49050,49050,49000,334
20230831,145000,20000213600,49050,49050,49100,49000,1265
20230831,144900,19938121750,49000,49100,49100,48950,1496
20230831,144800,19864781600,49100,49100,49100,49050,609
20230831,144700,19834901100,49100,49050,49100,49050,740
20230831,144600,19798583400,49050,49050,49050,49000,573
20230831,144500,19770495900,49050,49050,49100,49000,638
20230831,144400,19739201000,49100,49150,49200,49000,1476
20230831,144300,19666726000,49150,49150,49200,49150,965
20230831,144200,19619295750,49150,49100,49150,49050,1214
20230831,144100,19559699950,49100,49050,49100,49050,468
20230831,144000,19536721500,49100,49100,49100,49100,742
20230831,143900,19500289300,49100,49100,49100,49050,925
20230831,143800,19454904700,49100,49050,49100,49050,626
20230831,143700,19424175200,49100,49100,49100,49050,661
20230831,143600,19391721400,49100,49100,49100,49050,461
20230831,143500,19369086900,49100,49100,49100,49050,375
20230831,143400,19350676900,49100,49050,49100,49050,248
20230831,143300,19338503900,49050,49050,49100,49000,1208
20230831,143200,19279249100,49050,49050,49050,49000,714
20230831,143100,19244227450,49050,49050,49050,49000,552
20230831,143000,19217151900,49050,49000,49050,48950,751
20230831,142900,19180331450,49000,49000,49000,49000,727
20230831,142800,19144708450,49000,49000,49000,48950,474
20230831,142700,19121482600,49000,49000,49000,48950,369
20230831,142600,19103402050,48950,48950,49000,48900,662
20230831,142500,19070997100,48900,49000,49000,48900,460
20230831,142400,19048477100,48950,48950,49000,48900,842
20230831,142300,19007259600,48950,48750,48950,48750,667
20230831,142200,18974683200,48750,48750,48800,48700,1052
20230831,142100,18923388700,48800,48700,48800,48650,1226
20230831,142000,18863687350,48700,48750,48750,48650,920
20230831,141900,18818878050,48750,48850,48850,48750,628
20230831,141800,18788239200,48800,48800,48850,48800,389
20230831,141700,18769249050,48800,48850,48850,48750,1455
20230831,141600,18698235200,48850,48900,48950,48850,308
20230831,141500,18683172400,48900,48950,48950,48850,625
20230831,141400,18652604500,48950,48950,48950,48900,214
20230831,141300,18642131950,48950,48900,48950,48900,727
20230831,141200,18606573750,48900,48950,49000,48900,233
20230831,141100,18595163700,48950,49050,49050,48950,345
20230831,141000,18578253250,49000,48900,49050,48900,603
20230831,140900,18548709250,48900,49050,49050,48900,1489
20230831,140800,18475787600,49050,48900,49050,48900,2239
20230831,140700,18366096900,48900,48900,48950,48900,188
20230831,140600,18356901150,48950,49000,49000,48900,533
20230831,140500,18330821750,48950,49050,49050,48950,2833
20230831,140400,18192086600,49050,49000,49100,49000,406
20230831,140300,18172168400,49000,48950,49100,48950,389
20230831,140200,18153110900,48950,49100,49100,48950,3698
20230831,140100,17971789700,49050,49100,49150,49050,864
20230831,140000,17929361500,49100,49050,49200,49050,411
20230831,135900,17909147150,49100,49150,49200,49050,922
20230831,135800,17863820550,49100,49100,49150,49100,738
20230831,135700,17827580900,49050,49100,49100,49050,619
20230831,135600,17797188950,49100,49100,49100,49050,592
20230831,135500,17768142100,49050,49100,49100,49050,311
20230831,135400,17752872850,49050,49100,49100,49050,209
20230831,135300,17742615050,49100,49150,49150,49050,456
20230831,135200,17720221850,49150,49150,49150,49100,187
20230831,135100,17711031200,49100,49200,49200,49100,303
20230831,135000,17696136100,49100,49100,49200,49100,823
20230831,134900,17655709900,49150,49150,49150,49100,369
20230831,134800,17637573950,49150,49100,49200,49100,4952
20230831,134700,17394389350,49100,49050,49100,49050,2072
20230831,134600,17292743950,49050,49100,49100,49050,395
20230831,134500,17273356900,49050,49150,49150,49050,238
20230831,134400,17261671500,49100,49100,49150,49050,852
20230831,134300,17219849750,49100,49150,49150,49050,1173
20230831,134200,17162256050,49100,49050,49150,49050,2575
20230831,134100,17035856200,49050,49150,49200,49050,1149
20230831,134000,16979448950,49100,49150,49200,49100,614
20230831,133900,16949262100,49200,49100,49200,49050,419
20230831,133800,16928683900,49100,49100,49200,49050,1250
20230831,133700,16867349400,49100,49150,49200,49050,1469
20230831,133600,16795239850,49150,49200,49200,49150,848
20230831,133500,16753552650,49200,49150,49200,49150,420
20230831,133400,16732904350,49200,49200,49250,49150,395
20230831,133300,16713471000,49200,49200,49250,49150,1192
20230831,133200,16654819850,49200,49250,49350,49200,405
20230831,133100,16634865300,49300,49250,49300,49200,432
20230831,133000,16613594650,49350,49400,49450,49300,1285
20230831,132900,16550140850,49350,49300,49400,49250,770
20230831,132800,16512156550,49250,49200,49250,49050,1101
20230831,132700,16458020100,49150,49150,49200,49150,341
20230831,132600,16441254150,49150,49100,49200,49050,695
20230831,132500,16407102700,49100,49150,49150,49050,1870
20230831,132400,16315332500,49150,49200,49200,49150,575
20230831,132300,16287057950,49200,49200,49200,49100,556
20230831,132200,16259730050,49200,49300,49400,49150,1377
20230831,132100,16191924650,49300,49350,49500,49300,1599
20230831,132000,16112999650,49400,49450,49500,49350,1420
20230831,131900,16042829800,49450,49450,49500,49400,504
20230831,131800,16017898450,49500,49600,49650,49400,2473
20230831,131700,15895375600,49650,49650,49650,49600,709
20230831,131600,15860201600,49600,49600,49700,49600,1955
20230831,131500,15763121500,49600,49500,49650,49450,6859
20230831,131400,15423217050,49550,49500,49550,49450,5773
20230831,131300,15137382600,49500,49450,49500,49400,9971
20230831,131200,14643941250,49400,49450,49450,49400,1355
20230831,131100,14576967800,49400,49400,49450,49350,1962
20230831,131000,14479992000,49400,49450,49450,49400,1164
20230831,130900,14422481700,49450,49450,49450,49400,1219
20230831,130800,14362250500,49450,49500,49500,49450,1391
20230831,130700,14293443650,49450,49500,49500,49400,1079
20230831,130600,14240063100,49500,49500,49500,49450,5202
20230831,130500,13982623400,49500,49450,49500,49400,1212
20230831,130400,13922665700,49450,49450,49450,49400,1374
20230831,130300,13854738250,49450,49450,49500,49400,2336
20230831,130200,13739195150,49450,49450,49500,49400,2524
20230831,130100,13614372600,49500,49450,49500,49400,3917
20230831,130000,13420739950,49400,49200,49500,49150,22685
20230831,125900,12301143350,49200,49150,49200,49100,2518
20230831,125800,12177389600,49150,49050,49150,49000,2469
20230831,125700,12056163200,49100,49050,49100,49050,477
20230831,125600,12032763400,49100,49100,49100,49050,465
20230831,125500,12009949400,49050,49100,49100,49050,90
20230831,125400,12005530900,49100,49100,49150,49000,1078
20230831,125300,11952593700,49100,49100,49100,49050,1024
20230831,125200,11902323600,49050,49050,49050,48950,795
20230831,125100,11863368100,49050,49000,49050,48950,541
20230831,125000,11836856750,49000,49000,49000,48950,317
20230831,124900,11821325500,49000,48850,49000,48850,362
20230831,124800,11803621750,48850,48900,48900,48800,848
20230831,124700,11762215950,48850,48900,48900,48850,235
20230831,124600,11750734100,48900,48950,48950,48850,484
20230831,124500,11727067100,48900,48950,49000,48900,117
20230831,124400,11721340100,48950,48950,49000,48900,318
20230831,124300,11705774150,48950,48950,48950,48900,55
20230831,124200,11703082300,48900,49000,49050,48850,715
20230831,124100,11668045200,49000,49000,49000,48900,1008
20230831,124000,11618740600,49000,49050,49050,48950,630
20230831,123900,11587874200,49100,49150,49150,49050,762
20230831,123800,11550487300,49100,48950,49150,48950,6560
20230831,123700,11228392650,48950,48800,49000,48800,2806
20230831,123600,11091127150,48800,48750,48850,48750,652
20230831,123500,11059324800,48750,48800,48800,48700,289
20230831,123400,11045239550,48800,48800,48850,48750,694
20230831,123300,11011387300,48800,48850,48850,48800,309
20230831,123200,10996294250,48900,48900,48900,48850,108
20230831,123100,10991014400,48900,48850,48950,48800,839
20230831,123000,10949999000,48800,48850,48850,48800,262
20230831,122900,10937209050,48800,48900,48900,48800,465
20230831,122800,10914489850,48900,48900,48950,48850,531
20230831,122700,10888529200,48900,48950,48950,48900,497
20230831,122600,10864220950,48950,49000,49000,48950,274
20230831,122500,10850808100,49000,49000,49000,48950,146
20230831,122400,10843656350,48950,48950,49000,48900,568
20230831,122300,10815848250,48950,48950,48950,48900,382
20230831,122200,10797151300,48950,49000,49000,48900,940
20230831,122100,10751137150,49000,49000,49050,48950,272
20230831,122000,10737808600,49000,48950,49050,48900,1747
20230831,121900,10652225950,48950,48950,48950,48900,166
20230831,121800,10644105900,48900,49000,49000,48900,445
20230831,121700,10622327500,49000,49050,49050,48950,797
20230831,121600,10583279150,49050,49050,49050,48950,717
20230831,121500,10548151950,49050,49050,49200,48950,1593
20230831,121400,10469963850,49200,49100,49200,49000,4360
20230831,121300,10255738250,49100,49200,49250,49100,1222
20230831,121200,10195635600,49250,49150,49250,49100,7077
20230831,121100,9847537450,49150,48750,49150,48750,31391
20230831,121000,8310738450,48800,48800,48800,48750,918
20230831,120900,8265954450,48800,48750,48800,48700,6235
20230831,120800,7962148850,48700,48550,48750,48550,6256
20230831,120700,7657575000,48600,48600,48600,48600,121
20230831,120600,7651694400,48600,48600,48650,48550,1072
20230831,120500,7599591250,48600,48600,48600,48600,149
20230831,120400,7592349850,48600,48600,48650,48550,874
20230831,120300,7549870700,48600,48600,48600,48550,88
20230831,120200,7545594150,48600,48600,48600,48550,140
20230831,120100,7538790750,48600,48600,48600,48550,67
20230831,120000,7535534700,48600,48600,48600,48550,86
20230831,115900,7531355750,48600,48600,48600,48550,77
20230831,115800,7527614900,48600,48600,48600,48550,369
20230831,115700,7509682200,48550,48600,48600,48550,113
20230831,115600,7504192950,48600,48600,48600,48550,81
20230831,115500,7500258200,48550,48500,48600,48500,306
20230831,115400,7485396050,48550,48600,48600,48550,410
20230831,115300,7465479550,48600,48550,48600,48550,706
20230831,115200,7431190500,48600,48600,48600,48550,138
20230831,115100,7424486650,48600,48600,48650,48550,1255
20230831,115000,7363493300,48600,48600,48650,48550,767
20230831,114900,7326217300,48600,48600,48650,48550,2653
20230831,114800,7197281100,48600,48500,48600,48500,1596
20230831,114700,7119818950,48500,48500,48500,48450,562
20230831,114600,7092562600,48500,48500,48500,48500,2015
20230831,114500,6994835100,48500,48500,48500,48450,667
20230831,114400,6962486250,48500,48500,48500,48500,581
20230831,114300,6934307750,48450,48450,48500,48450,1613
20230831,114200,6856145100,48400,48450,48450,48400,223
20230831,114100,6845343100,48450,48400,48450,48400,958
20230831,114000,6798966150,48400,48400,48400,48400,259
20230831,113900,6786430550,48400,48350,48400,48350,559
20230831,113800,6759402650,48350,48350,48350,48300,128
20230831,113700,6753214900,48350,48350,48400,48300,316
20230831,113600,6737939050,48400,48400,48400,48350,706
20230831,113500,6703782200,48400,48400,48400,48350,70
20230831,113400,6700394950,48400,48350,48400,48350,307
20230831,113300,6685543200,48400,48400,48400,48350,550
20230831,113200,6658923700,48450,48400,48450,48400,551
20230831,113100,6632250750,48400,48400,48400,48350,495
20230831,113000,6608294800,48400,48350,48400,48350,69
20230831,112900,6604955450,48400,48400,48400,48350,67
20230831,112800,6601712900,48400,48400,48400,48350,102
20230831,112700,6596779350,48400,48400,48400,48350,119
20230831,112600,6591022600,48400,48400,48400,48350,60
20230831,112500,6588119400,48400,48350,48400,48300,452
20230831,112400,6566257100,48350,48350,48350,48300,572
20230831,112300,6538601700,48350,48300,48350,48250,307
20230831,112200,6523776400,48300,48250,48300,48200,548
20230831,112100,6497340850,48250,48250,48250,48200,112
20230831,112000,6491937100,48200,48200,48250,48200,178
20230831,111900,6483355700,48200,48250,48250,48200,182
20230831,111800,6474581000,48250,48250,48250,48200,429
20230831,111700,6453892950,48250,48250,48250,48200,61
20230831,111600,6450950250,48250,48300,48350,48200,724
20230831,111500,6415993650,48300,48350,48350,48250,69
20230831,111400,6412661350,48350,48300,48350,48250,1620
20230831,111300,6334411900,48300,48150,48300,48150,542
20230831,111200,6308270900,48200,48200,48200,48050,3106
20230831,111100,6158818600,48200,48100,48200,48100,917
20230831,111000,6114690450,48100,48200,48200,48100,1656
20230831,110900,6034948600,48200,48300,48300,48150,1196
20230831,110800,5977283450,48300,48300,48300,48250,1001
20230831,110700,5928941450,48300,48300,48350,48250,642
20230831,110600,5897932600,48300,48300,48350,48300,190
20230831,110500,5888752750,48300,48350,48350,48300,125
20230831,110400,5882712700,48300,48350,48350,48300,102
20230831,110300,5877781600,48350,48350,48350,48300,386
20230831,110200,5859119100,48300,48350,48350,48300,130
20230831,110100,5852837350,48350,48350,48350,48300,293
20230831,110000,5838679700,48350,48350,48350,48300,770
20230831,105900,5801450500,48350,48300,48350,48300,399
20230831,105800,5782170250,48300,48400,48400,48300,186
20230831,105700,5773179700,48400,48400,48400,48350,249
20230831,105600,5761137250,48400,48400,48400,48300,149
20230831,105500,5753931650,48350,48350,48400,48300,384
20230831,105400,5735365550,48400,48400,48450,48350,150
20230831,105300,5728105350,48400,48400,48450,48400,291
20230831,105200,5714015500,48450,48400,48500,48350,406
20230831,105100,5694343150,48350,48400,48400,48350,234
20230831,105000,5683018100,48350,48500,48500,48350,2287
20230831,104900,5572326400,48500,48500,48500,48450,295
20230831,104800,5558032650,48500,48500,48500,48400,97
20230831,104700,5553332500,48500,48350,48500,48350,324
20230831,104600,5537650400,48350,48400,48450,48200,956
20230831,104500,5491472600,48400,48400,48400,48350,149
20230831,104400,5484261700,48350,48400,48400,48350,75
20230831,104300,5480633950,48350,48400,48400,48350,381
20230831,104200,5462194300,48450,48350,48450,48350,1772
20230831,104100,5376516650,48350,48450,48500,48350,1329
20230831,104000,5312193550,48450,48500,48500,48400,495
20230831,103900,5288213600,48500,48550,48550,48500,502
20230831,103800,5263865200,48550,48550,48600,48550,299
20230831,103700,5249346750,48550,48600,48600,48500,1080
20230831,103600,5196905350,48550,48550,48600,48550,1134
20230831,103500,5141849050,48600,48600,48650,48550,929
20230831,103400,5096700250,48600,48550,48600,48550,326
20230831,103300,5080871600,48550,48550,48600,48500,579
20230831,103200,5052762500,48550,48650,48650,48550,667
20230831,103100,5020370700,48650,48700,48700,48650,283
20230831,103000,5006597600,48650,48600,48700,48600,1122
20230831,102900,4951980100,48600,48650,48650,48550,180
20230831,102800,4943231550,48650,48700,48750,48600,338
20230831,102700,4926780400,48700,48500,48750,48450,4973
20230831,102600,4684847650,48500,48450,48500,48400,747
20230831,102500,4648660400,48400,48500,48500,48400,294
20230831,102400,4634414700,48500,48550,48550,48350,239
20230831,102300,4622830950,48500,48600,48650,48450,860
20230831,102200,4581086300,48650,48600,48650,48550,490
20230831,102100,4557274000,48600,48650,48650,48600,928
20230831,102000,4512163850,48600,48550,48650,48550,2749
20230831,101900,4378554300,48550,48500,48600,48500,3176
20230831,101800,4224399950,48450,48400,48500,48250,623
20230831,101700,4194252750,48400,48400,48400,48350,204
20230831,101600,4184384500,48350,48400,48400,48350,204
20230831,101500,4174515200,48400,48250,48400,48250,3866
20230831,101400,3987933400,48300,48350,48350,48250,139
20230831,101300,3981215800,48200,48300,48350,48050,1631
20230831,101200,3902657950,48300,48550,48550,48200,1312
20230831,101100,3839212700,48550,48550,48550,48450,2661
20230831,101000,3710222650,48550,48500,48600,48500,821
20230831,100900,3670378250,48500,48500,48550,48450,424
20230831,100800,3649812150,48550,48500,48550,48500,762
20230831,100700,3612821500,48550,48550,48550,48450,675
20230831,100600,3580075850,48500,48450,48550,48450,1051
20230831,100500,3529138250,48450,48500,48500,48450,1350
20230831,100400,3463672150,48500,48450,48500,48450,141
20230831,100300,3456836600,48500,48450,48500,48450,504
20230831,100200,3432409800,48450,48550,48550,48400,1319
20230831,100100,3368479350,48550,48500,48550,48500,264
20230831,100000,3355666350,48550,48500,48550,48450,171
20230831,095900,3347370650,48450,48450,48500,48400,385
20230831,095800,3328717800,48550,48600,48650,48500,1265
20230831,095700,3267281500,48600,48600,48650,48600,1581
20230831,095600,3190387150,48600,48650,48650,48550,778
20230831,095500,3152583950,48650,48600,48700,48600,1305
20230831,095400,3089108700,48700,48450,48700,48450,3830
20230831,095300,2903168650,48450,48350,48500,48350,3621
20230831,095200,2727600250,48400,48450,48500,48350,1011
20230831,095100,2678631750,48450,48400,48500,48400,5946
20230831,095000,2390597800,48400,48100,48400,48050,11004
20230831,094900,1859735850,48100,48050,48150,48000,826
20230831,094800,1820018500,48050,48050,48050,48000,163
20230831,094700,1812187700,48050,48050,48050,48050,901
20230831,094600,1768894650,48050,48000,48050,48000,640
20230831,094500,1738142950,48000,47950,48050,47950,814
20230831,094400,1699070550,48000,48000,48000,47950,161
20230831,094300,1691346950,48000,47950,48000,47950,205
20230831,094200,1681514450,48000,48000,48050,47950,620
20230831,094100,1651759400,47950,47950,48050,47900,466
20230831,094000,1629397750,47900,47950,47950,47900,103
20230831,093900,1624459350,47950,47950,48000,47900,178
20230831,093800,1615926150,47950,48050,48100,47950,417
20230831,093700,1595907550,48050,48100,48150,48000,774
20230831,093600,1558689050,48100,48050,48150,48050,929
20230831,093500,1514012650,48100,48000,48150,47900,3226
20230831,093400,1358912600,48000,47800,48000,47750,2041
20230831,093300,1261236250,47800,47800,47800,47750,177
20230831,093200,1252777150,47800,47750,47800,47750,1121
20230831,093100,1199247050,47750,47800,47800,47750,284
20230831,093000,1185675700,47750,47800,47800,47750,112
20230831,092900,1180322700,47800,47800,47800,47750,192
20230831,092800,1171146200,47750,47800,47800,47750,621
20230831,092700,1141481550,47800,47700,47800,47650,476
20230831,092600,1118783800,47700,47800,47800,47650,215
20230831,092500,1108525800,47800,47850,47850,47750,642
20230831,092400,1077840450,47900,47950,47950,47900,658
20230831,092300,1046317800,47950,48000,48050,47950,434
20230831,092200,1025487000,48050,48000,48050,47950,669
20230831,092100,993383450,48000,47950,48000,47950,1952
20230831,092000,899738150,47950,47950,48000,47900,1356
20230831,091900,834715600,47950,47700,47950,47700,1808
20230831,091800,748291700,47700,47600,47700,47600,946
20230831,091700,703254300,47650,47650,47700,47600,132
20230831,091600,696965350,47750,47650,47750,47550,1289
20230831,091500,635522500,47650,47600,47650,47600,368
20230831,091400,618004350,47650,47600,47650,47600,303
20230831,091300,603575200,47650,47600,47650,47600,203
20230831,091200,593910550,47600,47800,47800,47600,2051
20230831,091100,496029650,47800,47900,47900,47800,698
20230831,091000,462646300,47850,47800,47900,47750,659
20230831,090900,431135150,47750,47650,47750,47650,373
20230831,090800,413343750,47600,47550,47600,47550,725
20230831,090700,378835700,47550,47550,47550,47550,1001
20230831,090600,331238150,47550,47550,47600,47500,367
20230831,090500,313787350,47550,47450,47550,47450,843
20230831,090400,273744300,47450,47450,47500,47400,555
20230831,090300,247417350,47450,47500,47500,47350,190
20230831,090200,238409050,47500,47300,47600,47200,1500
20230831,090100,167470700,47250,47350,47350,47250,667
20230831,090000,135910800,47350,47700,47700,47350,2855