KissMeData/001060/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,183200,30008838750,46050,46050,46050,46050,34936
20230831,183100,30008838750,46050,46050,46050,46050,0
20230831,183000,30008838750,46050,46050,46050,46050,0
20230831,182900,30008838750,46050,46050,46050,46050,0
20230831,182800,30008838750,46050,46050,46050,46050,0
20230831,182700,30008838750,46050,46050,46050,46050,0
20230831,182600,30008838750,46050,46050,46050,46050,0
20230831,182500,30008838750,46050,46050,46050,46050,0
20230831,182400,30008838750,46050,46050,46050,46050,0
20230831,182300,30008838750,46050,46050,46050,46050,0
20230831,182200,30008838750,46050,46050,46050,46050,0
20230831,182100,30008838750,46050,46050,46050,46050,0
20230831,182000,30008838750,46050,46050,46050,46050,0
20230831,181900,30008838750,46050,46050,46050,46050,0
20230831,181800,30008838750,46050,46050,46050,46050,0
20230831,181700,30008838750,46050,46050,46050,46050,0
20230831,181600,30008838750,46050,46050,46050,46050,0
20230831,181500,30008838750,46050,46050,46050,46050,0
20230831,181400,30008838750,46050,46050,46050,46050,0
20230831,181300,30008838750,46050,46050,46050,46050,0
20230831,181200,30008838750,46050,46050,46050,46050,0
20230831,181100,30008838750,46050,46050,46050,46050,0
20230831,181000,30008838750,46050,46050,46050,46050,0
20230831,180900,30008838750,46050,46050,46050,46050,0
20230831,180800,30008838750,46050,46050,46050,46050,0
20230831,180700,30008838750,46050,46050,46050,46050,0
20230831,180600,30008838750,46050,46050,46050,46050,0
20230831,180500,30008838750,46050,46050,46050,46050,0
20230831,180400,30008838750,46050,46050,46050,46050,0
20230831,180300,30008838750,46050,46050,46050,46050,0
20230831,180200,30008838750,46050,46050,46050,46050,34936
20230831,180100,30008838750,46050,46050,46050,46050,0
20230831,180000,30008838750,46050,46050,46050,46050,0
20230831,175900,30008838750,46050,46050,46050,46050,0
20230831,175800,30008838750,46050,46050,46050,46050,0
20230831,175700,30008838750,46050,46050,46050,46050,0
20230831,175600,30008838750,46050,46050,46050,46050,0
20230831,175500,30008838750,46050,46050,46050,46050,0
20230831,175400,30008838750,46050,46050,46050,46050,0
20230831,175300,30008838750,46050,46050,46050,46050,0
20230831,175200,30008838750,46050,46050,46050,46050,0
20230831,175100,30008838750,46050,46050,46050,46050,0
20230831,175000,30008838750,46050,46050,46050,46050,0
20230831,174900,30008838750,46050,46050,46050,46050,0
20230831,174800,30008838750,46050,46050,46050,46050,0
20230831,174700,30008838750,46050,46050,46050,46050,0
20230831,174600,30008838750,46050,46050,46050,46050,0
20230831,174500,30008838750,46050,46050,46050,46050,0
20230831,174400,30008838750,46050,46050,46050,46050,0
20230831,174300,30008838750,46050,46050,46050,46050,0
20230831,174200,30008838750,46050,46050,46050,46050,0
20230831,174100,30008838750,46050,46050,46050,46050,0
20230831,174000,30008838750,46050,46050,46050,46050,0
20230831,173900,30008838750,46050,46050,46050,46050,0
20230831,173800,30008838750,46050,46050,46050,46050,0
20230831,173700,30008838750,46050,46050,46050,46050,0
20230831,173600,30008838750,46050,46050,46050,46050,0
20230831,173500,30008838750,46050,46050,46050,46050,0
20230831,173400,30008838750,46050,46050,46050,46050,0
20230831,173300,30008838750,46050,46050,46050,46050,0
20230831,173200,30008838750,46050,46050,46050,46050,34936
20230831,173100,30008838750,46050,46050,46050,46050,0
20230831,173000,30008838750,46050,46050,46050,46050,0
20230831,172900,30008838750,46050,46050,46050,46050,0
20230831,172800,30008838750,46050,46050,46050,46050,0
20230831,172700,30008838750,46050,46050,46050,46050,0
20230831,172600,30008838750,46050,46050,46050,46050,0
20230831,172500,30008838750,46050,46050,46050,46050,0
20230831,172400,30008838750,46050,46050,46050,46050,0
20230831,172300,30008838750,46050,46050,46050,46050,0
20230831,172200,30008838750,46050,46050,46050,46050,0
20230831,172100,30008838750,46050,46050,46050,46050,0
20230831,172000,30008838750,46050,46050,46050,46050,0
20230831,171900,30008838750,46050,46050,46050,46050,0
20230831,171800,30008838750,46050,46050,46050,46050,0
20230831,171700,30008838750,46050,46050,46050,46050,0
20230831,171600,30008838750,46050,46050,46050,46050,0
20230831,171500,30008838750,46050,46050,46050,46050,0
20230831,171400,30008838750,46050,46050,46050,46050,0
20230831,171300,30008838750,46050,46050,46050,46050,0
20230831,171200,30008838750,46050,46050,46050,46050,0
20230831,171100,30008838750,46050,46050,46050,46050,0
20230831,171000,30008838750,46050,46050,46050,46050,0
20230831,170900,30008838750,46050,46050,46050,46050,0
20230831,170800,30008838750,46050,46050,46050,46050,0
20230831,170700,30008838750,46050,46050,46050,46050,0
20230831,170600,30008838750,46050,46050,46050,46050,0
20230831,170500,30008838750,46050,46050,46050,46050,0
20230831,170400,30008838750,46050,46050,46050,46050,0
20230831,170300,30008838750,46050,46050,46050,46050,0
20230831,170200,30008838750,46050,46050,46050,46050,34936
20230831,170100,30008838750,46050,46050,46050,46050,0
20230831,170000,30008838750,46050,46050,46050,46050,0
20230831,165900,30008838750,46050,46050,46050,46050,0
20230831,165800,30008838750,46050,46050,46050,46050,0
20230831,165700,30008838750,46050,46050,46050,46050,0
20230831,165600,30008838750,46050,46050,46050,46050,0
20230831,165500,30008838750,46050,46050,46050,46050,0
20230831,165400,30008838750,46050,46050,46050,46050,0
20230831,165300,30008838750,46050,46050,46050,46050,0
20230831,165200,30008838750,46050,46050,46050,46050,0
20230831,165100,30008838750,46050,46050,46050,46050,0
20230831,165000,30008838750,46050,46050,46050,46050,0
20230831,164900,30008838750,46050,46050,46050,46050,0
20230831,164800,30008838750,46050,46050,46050,46050,0
20230831,164700,30008838750,46050,46050,46050,46050,0
20230831,164600,30008838750,46050,46050,46050,46050,0
20230831,164500,30008838750,46050,46050,46050,46050,0
20230831,164400,30008838750,46050,46050,46050,46050,0
20230831,164300,30008838750,46050,46050,46050,46050,0
20230831,164200,30008838750,46050,46050,46050,46050,0
20230831,164100,30008838750,46050,46050,46050,46050,0
20230831,164000,30008838750,46050,46050,46050,46050,0
20230831,163900,30008838750,46050,46050,46050,46050,0
20230831,163800,30008838750,46050,46050,46050,46050,0
20230831,163700,30008838750,46050,46050,46050,46050,0
20230831,163600,30008838750,46050,46050,46050,46050,0
20230831,163500,30008838750,46050,46050,46050,46050,0
20230831,163400,30008838750,46050,46050,46050,46050,0
20230831,163300,30008838750,46050,46050,46050,46050,0
20230831,163200,30008838750,46050,46050,46050,46050,34936
20230831,163100,30008838750,46050,46050,46050,46050,0
20230831,163000,30008838750,46050,46050,46050,46050,0
20230831,162900,30008838750,46050,46050,46050,46050,0
20230831,162800,30008838750,46050,46050,46050,46050,0
20230831,162700,30008838750,46050,46050,46050,46050,0
20230831,162600,30008838750,46050,46050,46050,46050,0
20230831,162500,30008838750,46050,46050,46050,46050,0
20230831,162400,30008838750,46050,46050,46050,46050,0
20230831,162300,30008838750,46050,46050,46050,46050,0
20230831,162200,30008838750,46050,46050,46050,46050,0
20230831,162100,30008838750,46050,46050,46050,46050,0
20230831,162000,30008838750,46050,46050,46050,46050,0
20230831,161900,30008838750,46050,46050,46050,46050,0
20230831,161800,30008838750,46050,46050,46050,46050,0
20230831,161700,30008838750,46050,46050,46050,46050,0
20230831,161600,30008838750,46050,46050,46050,46050,0
20230831,161500,30008838750,46050,46050,46050,46050,0
20230831,161400,30008838750,46050,46050,46050,46050,0
20230831,161300,30008838750,46050,46050,46050,46050,0
20230831,161200,30008838750,46050,46050,46050,46050,0
20230831,161100,30008838750,46050,46050,46050,46050,0
20230831,161000,30008838750,46050,46050,46050,46050,0
20230831,160900,30008838750,46050,46050,46050,46050,0
20230831,160800,30008838750,46050,46050,46050,46050,0
20230831,160700,30008838750,46050,46050,46050,46050,0
20230831,160600,30008838750,46050,46050,46050,46050,0
20230831,160500,30008838750,46050,46050,46050,46050,0
20230831,160400,30008838750,46050,46050,46050,46050,0
20230831,160300,30008838750,46050,46050,46050,46050,0
20230831,160200,30008838750,46050,46050,46050,46050,34936
20230831,160100,30008838750,46050,46050,46050,46050,0
20230831,160000,30008838750,46050,46050,46050,46050,0
20230831,155900,30008838750,46050,46050,46050,46050,0
20230831,155800,30008838750,46050,46050,46050,46050,0
20230831,155700,30008838750,46050,46050,46050,46050,0
20230831,155600,30008838750,46050,46050,46050,46050,0
20230831,155500,30008838750,46050,46050,46050,46050,0
20230831,155400,30008838750,46050,46050,46050,46050,0
20230831,155300,30008838750,46050,46050,46050,46050,0
20230831,155200,30008838750,46050,46050,46050,46050,0
20230831,155100,30008838750,46050,46050,46050,46050,0
20230831,155000,30008838750,46050,46050,46050,46050,0
20230831,154900,30008838750,46050,46050,46050,46050,0
20230831,154800,30008838750,46050,46050,46050,46050,0
20230831,154700,30008838750,46050,46050,46050,46050,0
20230831,154600,30008838750,46050,46050,46050,46050,0
20230831,154500,30008838750,46050,46050,46050,46050,0
20230831,154400,30008838750,46050,46050,46050,46050,0
20230831,154300,30008838750,46050,46050,46050,46050,0
20230831,154200,30008838750,46050,46050,46050,46050,0
20230831,154100,30008838750,46050,46050,46050,46050,0
20230831,154000,30008838750,46050,46050,46050,46050,0
20230831,153900,30008838750,46050,46050,46050,46050,0
20230831,153800,30008838750,46050,46050,46050,46050,0
20230831,153700,30008838750,46050,46050,46050,46050,0
20230831,153600,30008838750,46050,46050,46050,46050,0
20230831,153500,30008838750,46050,46050,46050,46050,0
20230831,153400,30008838750,46050,46050,46050,46050,0
20230831,153300,30008838750,46050,46050,46050,46050,0
20230831,153200,30008838750,46050,46050,46050,46050,34936
20230831,153100,30008838750,46050,46050,46050,46050,0
20230831,153000,30008838750,46050,46050,46050,46050,34936
20230831,152900,28400035950,46400,46400,46400,46400,0
20230831,152800,28400035950,46400,46400,46400,46400,0
20230831,152700,28400035950,46400,46400,46400,46400,0
20230831,152600,28400035950,46400,46400,46400,46400,0
20230831,152500,28400035950,46400,46400,46400,46400,0
20230831,152400,28400035950,46400,46400,46400,46400,0
20230831,152300,28400035950,46400,46400,46400,46400,0
20230831,152200,28400035950,46400,46400,46400,46400,0
20230831,152100,28400035950,46400,46400,46400,46400,0
20230831,152000,28400035950,46400,46400,46400,46400,0
20230831,151900,28400035950,46400,46200,46400,46150,1338
20230831,151800,28338149900,46200,46200,46250,46150,2654
20230831,151700,28215599500,46200,46300,46300,46200,1001
20230831,151600,28169315150,46300,46350,46350,46250,2123
20230831,151500,28071048550,46300,46300,46350,46300,487
20230831,151400,28048497500,46300,46350,46400,46300,674
20230831,151300,28017273350,46350,46400,46450,46300,667
20230831,151200,27986338850,46400,46300,46400,46250,471
20230831,151100,27964537750,46200,46350,46350,46200,988
20230831,151000,27918871550,46200,46450,46500,46200,4877
20230831,150900,27692731250,46400,46300,46400,46250,2164
20230831,150800,27592461650,46300,46300,46450,46300,2698
20230831,150700,27467411350,46400,46400,46450,46300,867
20230831,150600,27427209900,46400,46550,46550,46400,1439
20230831,150500,27360315500,46600,46550,46650,46550,1412
20230831,150400,27294560400,46550,46400,46850,46400,2480
20230831,150300,27179005700,46400,46400,46450,46400,341
20230831,150200,27163178250,46400,46400,46500,46300,552
20230831,150100,27137568500,46400,46350,46550,46250,4567
20230831,150000,26926181700,46400,46600,46600,46300,3611
20230831,145900,26758403050,46650,46700,46750,46550,1495
20230831,145800,26688660400,46700,46800,46800,46650,1395
20230831,145700,26623525500,46800,46800,46800,46750,572
20230831,145600,26596777600,46800,46700,46800,46700,615
20230831,145500,26568052050,46700,46800,46850,46700,1652
20230831,145400,26490774800,46850,46800,46850,46750,398
20230831,145300,26472151450,46800,46800,46800,46750,1302
20230831,145200,26411233900,46750,46750,46800,46750,243
20230831,145100,26399871400,46750,46800,46850,46750,621
20230831,145000,26370820300,46800,46900,46950,46800,729
20230831,144900,26336650100,46900,46950,46950,46850,2074
20230831,144800,26239418400,46950,46950,46950,46950,215
20230831,144700,26229324150,46950,47000,47000,46950,305
20230831,144600,26215003400,47000,46900,47000,46850,1351
20230831,144500,26151574400,46900,46900,46900,46900,303
20230831,144400,26137363700,46850,46900,46950,46850,894
20230831,144300,26095435500,46900,46900,46950,46850,247
20230831,144200,26083852100,46900,47000,47050,46850,5949
20230831,144100,25804540050,47050,47050,47050,47000,323
20230831,144000,25789344800,47050,47050,47050,47050,729
20230831,143900,25755045350,47050,47050,47050,47000,415
20230831,143800,25735522300,47050,47100,47100,47000,927
20230831,143700,25691898950,47100,47100,47100,47050,532
20230831,143600,25666844150,47100,47000,47150,46950,7183
20230831,143500,25328891600,46950,46950,47000,46900,1423
20230831,143400,25262029500,46950,47000,47000,46900,1148
20230831,143300,25208126850,46950,47000,47000,46950,531
20230831,143200,25183177750,47000,46950,47000,46950,359
20230831,143100,25166315200,47000,46950,47000,46900,1561
20230831,143000,25092963300,46900,46900,47000,46900,533
20230831,142900,25067936600,46950,47000,47000,46900,809
20230831,142800,25029949150,47000,47000,47000,46950,232
20230831,142700,25019045750,47000,47000,47000,46950,251
20230831,142600,25007252800,47000,47000,47000,46950,163
20230831,142500,24999592600,47000,46950,47000,46950,243
20230831,142400,24988179400,46950,47000,47000,46950,133
20230831,142300,24981930450,46950,47050,47050,46950,714
20230831,142200,24948370100,47050,47100,47100,47000,536
20230831,142100,24923153200,47100,47000,47100,46950,3606
20230831,142000,24753638150,47000,46950,47000,46900,617
20230831,141900,24724667050,46950,47000,47000,46900,1271
20230831,141800,24664997500,47000,47000,47000,46950,1159
20230831,141700,24610537950,46950,47000,47000,46950,243
20230831,141600,24599122950,47000,46850,47000,46800,1753
20230831,141500,24516873550,46850,46800,46850,46750,181
20230831,141400,24508398350,46800,46750,46800,46700,910
20230831,141300,24465858700,46800,46750,46800,46750,1148
20230831,141200,24412146650,46700,46750,46750,46650,905
20230831,141100,24369909300,46750,46750,46750,46700,170
20230831,141000,24361967500,46750,46950,46950,46750,315
20230831,140900,24347225550,46800,46900,46950,46800,416
20230831,140800,24327718850,46950,46950,46950,46900,115
20230831,140700,24322321000,46950,47000,47000,46950,528
20230831,140600,24297523400,47000,47000,47000,46950,294
20230831,140500,24283717450,47000,47000,47000,47000,366
20230831,140400,24266515450,47000,47000,47050,46950,166
20230831,140300,24258713300,47000,47050,47050,47000,827
20230831,140200,24219836600,47050,47000,47050,47000,381
20230831,140100,24201910900,47050,47100,47100,47000,1141
20230831,140000,24148221400,47100,47050,47100,47050,1185
20230831,135900,24092407950,47050,47000,47050,47000,1750
20230831,135800,24010126700,47000,46900,47000,46850,773
20230831,135700,23973835350,46900,46850,46900,46850,184
20230831,135600,23965210350,46850,46700,46850,46650,2319
20230831,135500,23856805450,46700,46650,46750,46650,529
20230831,135400,23832122500,46650,46750,46750,46650,168
20230831,135300,23824275350,46750,46700,46750,46650,548
20230831,135200,23798675150,46700,46700,46700,46700,115
20230831,135100,23793304650,46700,46650,46700,46650,132
20230831,135000,23787140600,46650,46500,46700,46450,1471
20230831,134900,23718699250,46500,46600,46600,46450,892
20230831,134800,23677180550,46600,46700,46700,46550,581
20230831,134700,23650094650,46650,46700,46700,46650,5386
20230831,134600,23398831550,46650,46700,46700,46650,163
20230831,134500,23391222950,46700,46700,46750,46700,805
20230831,134400,23353627850,46700,46750,46750,46700,530
20230831,134300,23328873600,46750,46700,46750,46700,169
20230831,134200,23320977100,46750,46800,46800,46750,200
20230831,134100,23311623350,46800,46800,46850,46700,1075
20230831,134000,23261372250,46800,46850,46900,46800,493
20230831,133900,23238295500,46850,46850,46850,46800,201
20230831,133800,23228878750,46900,46900,46900,46850,304
20230831,133700,23214621200,46850,46850,46900,46850,388
20230831,133600,23196439250,46850,46850,46900,46800,845
20230831,133500,23156817600,46850,46850,46900,46800,248
20230831,133400,23145200950,46800,46850,46900,46800,725
20230831,133300,23111231050,46850,46800,46850,46800,453
20230831,133200,23090009000,46850,46800,46850,46800,125
20230831,133100,23084154350,46800,46900,46900,46800,389
20230831,133000,23065935150,46950,46800,46950,46750,443
20230831,132900,23045180400,46750,46850,46850,46650,1227
20230831,132800,22987785700,46800,46800,46850,46750,1543
20230831,132700,22915583200,46850,46950,46950,46850,439
20230831,132600,22894999850,46950,47000,47050,46950,916
20230831,132500,22851957700,47050,47150,47150,47050,1271
20230831,132400,22792113850,47150,47100,47150,47050,938
20230831,132300,22747940600,47100,47100,47150,47000,2550
20230831,132200,22627947800,47050,46950,47050,46850,4683
20230831,132100,22407905100,46950,46900,46950,46850,809
20230831,132000,22369943400,46850,46950,47000,46850,977
20230831,131900,22324099900,46950,47000,47050,46950,341
20230831,131800,22308073700,47000,47000,47050,46950,1208
20230831,131700,22251303450,47050,47100,47150,47000,1959
20230831,131600,22159185550,47100,47150,47150,47050,985
20230831,131500,22112807600,47150,47150,47200,47100,2279
20230831,131400,22005366000,47150,47150,47250,47100,5015
20230831,131300,21768871900,47150,46950,47150,46950,6123
20230831,131200,21481104700,46900,46900,46950,46900,927
20230831,131100,21437596400,46900,46700,47000,46700,6305
20230831,131000,21142043250,46650,46750,46750,46600,452
20230831,130900,21120929550,46700,46650,46750,46600,1706
20230831,130800,21041268550,46650,46650,46700,46600,1363
20230831,130700,20977659600,46650,46650,46700,46600,1030
20230831,130600,20929602050,46600,46550,46650,46550,1231
20230831,130500,20872244200,46600,46450,46600,46350,2503
20230831,130400,20755828650,46500,46350,46500,46350,832
20230831,130300,20717146750,46450,46350,46450,46350,748
20230831,130200,20682471250,46350,46350,46350,46300,328
20230831,130100,20667268750,46350,46450,46500,46350,2585
20230831,130000,20547241500,46400,46400,46400,46350,213
20230831,125900,20537358350,46400,46300,46400,46300,700
20230831,125800,20504933500,46350,46250,46350,46250,554
20230831,125700,20479288850,46300,46300,46350,46300,781
20230831,125600,20443125900,46300,46200,46300,46200,764
20230831,125500,20407766800,46200,46200,46200,46200,121
20230831,125400,20402176600,46200,46150,46200,46150,414
20230831,125300,20383053050,46150,46050,46150,46050,252
20230831,125200,20371432450,46050,46100,46100,46050,111
20230831,125100,20366320000,46100,46100,46100,46050,117
20230831,125000,20360927800,46050,46050,46050,46050,156
20230831,124900,20353744000,46050,46050,46050,46000,131
20230831,124800,20347716050,46050,46100,46100,46050,279
20230831,124700,20334866300,46100,46050,46100,46050,117
20230831,124600,20329477600,46100,46100,46100,46100,344
20230831,124500,20313619200,46100,46100,46100,46100,71
20230831,124400,20310346100,46100,46100,46100,46000,736
20230831,124300,20276441200,46050,46000,46050,45950,650
20230831,124200,20246519950,45950,46050,46100,45950,535
20230831,124100,20221919400,46100,46050,46150,46000,379
20230831,124000,20204455200,46100,46050,46100,46050,170
20230831,123900,20196623200,46000,46000,46050,46000,179
20230831,123800,20188383100,46150,46000,46150,46000,285
20230831,123700,20175246750,46000,46150,46150,46000,149
20230831,123600,20168386000,46150,45900,46300,45900,847
20230831,123500,20129378450,45900,45900,45900,45850,420
20230831,123400,20110106500,45900,45850,45900,45850,182
20230831,123300,20101753300,45900,45900,45900,45900,200
20230831,123200,20092573300,45900,45850,45900,45850,270
20230831,123100,20080181650,45850,45850,45850,45850,483
20230831,123000,20058036100,45850,45850,45850,45800,164
20230831,122900,20050522850,45800,45750,45800,45750,325
20230831,122800,20035644750,45750,45850,45850,45750,372
20230831,122700,20018615550,45850,45900,45900,45800,133
20230831,122600,20012522950,45750,45800,45900,45700,734
20230831,122500,19978923200,45800,46000,46000,45450,11276
20230831,122400,19464552750,46000,46000,46000,46000,53
20230831,122300,19462114750,46000,46000,46000,46000,28
20230831,122200,19460826750,46000,45950,46050,45900,138
20230831,122100,19454480700,46050,45900,46050,45900,5239
20230831,122000,19213753250,45900,45900,45900,45900,112
20230831,121900,19208612450,45900,45900,45900,45850,532
20230831,121800,19184211650,45900,45850,45900,45850,211
20230831,121700,19174536350,45850,45900,45900,45800,112
20230831,121600,19169403850,45900,45900,45900,45800,585
20230831,121500,19142586500,45900,45900,45900,45850,16
20230831,121400,19141852150,45850,45850,45900,45800,584
20230831,121300,19115067350,45850,45850,45900,45800,316
20230831,121200,19100591100,45900,45750,45950,45750,179
20230831,121100,19092384900,45750,46050,46050,45750,4334
20230831,121000,18893286150,46050,46100,46100,46050,34
20230831,120900,18891719450,46100,46150,46150,46050,59
20230831,120800,18888998850,46000,46100,46200,46000,3042
20230831,120700,18748835900,46150,46200,46250,46100,114
20230831,120600,18743570450,46200,46150,46200,46100,345
20230831,120500,18727657750,46150,46150,46150,46100,120
20230831,120400,18722124750,46100,46150,46150,46100,117
20230831,120300,18716731000,46150,46100,46150,46050,11
20230831,120200,18716223500,46150,46150,46150,46100,618
20230831,120100,18687732000,46150,46150,46200,46150,107
20230831,120000,18682793650,46200,46150,46200,46150,23
20230831,115900,18681731100,46200,46200,46200,46200,49
20230831,115800,18679467300,46150,46150,46150,46150,184
20230831,115700,18670975700,46050,46100,46150,46050,1605
20230831,115600,18596908750,46100,46100,46150,46100,243
20230831,115500,18585706250,46100,46150,46150,46100,44
20230831,115400,18583676700,46100,46150,46150,46100,1049
20230831,115300,18535316300,46150,46100,46200,46100,742
20230831,115200,18501075000,46150,46150,46150,46050,607
20230831,115100,18473110800,46150,46200,46200,46100,1094
20230831,115000,18422656600,46200,46150,46200,46100,65
20230831,114900,18419657150,46150,46150,46150,46150,231
20230831,114800,18408996500,46100,46150,46150,46100,87
20230831,114700,18404985200,46150,46150,46150,46100,227
20230831,114600,18394513150,46150,46100,46150,46050,279
20230831,114500,18381648850,46100,46100,46100,46100,1338
20230831,114400,18319967050,46150,46200,46200,46150,288
20230831,114300,18306674850,46200,46250,46300,46150,362
20230831,114200,18289946900,46250,46250,46250,46250,127
20230831,114100,18284073150,46200,46350,46350,46200,882
20230831,114000,18243305850,46350,46350,46350,46250,197
20230831,113900,18234175200,46300,46350,46350,46250,152
20230831,113800,18227133950,46300,46300,46300,46200,297
20230831,113700,18213396100,46300,46200,46300,46150,592
20230831,113600,18186027700,46200,46250,46300,46200,613
20230831,113500,18157687900,46200,46200,46300,46200,366
20230831,113400,18140765850,46200,46200,46250,46150,357
20230831,113300,18124271250,46200,46150,46200,46150,204
20230831,113200,18114854500,46150,46200,46200,46150,356
20230831,113100,18098421350,46200,46150,46200,46100,509
20230831,113000,18074926400,46150,46150,46150,46100,403
20230831,112900,18056336750,46150,46100,46200,46000,178
20230831,112800,18048130950,46100,46050,46100,46050,266
20230831,112700,18035874200,46000,46000,46000,45950,1720
20230831,112600,17956755000,46050,46050,46100,46000,628
20230831,112500,17927850400,46050,46000,46100,45950,718
20230831,112400,17894822850,46000,46150,46200,46000,7301
20230831,112300,17558524050,46200,46200,46300,46200,1942
20230831,112200,17468762300,46200,46150,46200,46100,807
20230831,112100,17431514700,46150,46100,46150,46050,536
20230831,112000,17406801200,46100,46100,46150,46100,1264
20230831,111900,17348521150,46150,46250,46250,46100,1345
20230831,111800,17286450100,46250,46200,46250,46150,759
20230831,111700,17251398650,46250,46300,46350,46200,649
20230831,111600,17221386150,46300,46400,46400,46250,530
20230831,111500,17196855400,46400,46300,46400,46200,829
20230831,111400,17158508950,46500,46400,46500,46200,2580
20230831,111300,17039177200,46550,46550,46600,46250,4323
20230831,111200,16838671150,46550,46650,46700,46500,2756
20230831,111100,16710286800,46650,46700,46700,46600,78
20230831,111000,16706650050,46550,46750,46750,46550,2379
20230831,110900,16595597250,46750,46850,46850,46750,798
20230831,110800,16558249350,46850,46800,46850,46750,276
20230831,110700,16545335900,46850,46850,46850,46800,530
20230831,110600,16520515650,46850,46800,46850,46800,68
20230831,110500,16517333050,46850,46800,46850,46750,857
20230831,110400,16477238300,46800,46800,46800,46750,395
20230831,110300,16458753000,46850,46900,46900,46800,1548
20230831,110200,16386233000,46900,47000,47050,46900,1850
20230831,110100,16299336000,47000,47050,47150,46950,1913
20230831,110000,16209402700,47050,47150,47150,47050,535
20230831,105900,16184217500,47100,47200,47250,47100,645
20230831,105800,16153785200,47150,47200,47200,47150,633
20230831,105700,16123908900,47200,47100,47200,47100,132
20230831,105600,16117682500,47100,47250,47250,47100,2186
20230831,105500,16014495200,47200,47100,47250,47000,2531
20230831,105400,15895169350,47000,47100,47100,47000,399
20230831,105300,15876392750,47100,47050,47150,47000,1983
20230831,105200,15783004450,47050,47100,47100,47050,1439
20230831,105100,15715240800,47100,46950,47100,46900,6466
20230831,105000,15411381700,46950,46950,47000,46900,2320
20230831,104900,15302436050,46950,46900,46950,46800,889
20230831,104800,15260732500,46750,46950,46950,46750,711
20230831,104700,15227426750,46800,46800,46950,46700,1997
20230831,104600,15133866250,46800,46750,46800,46750,168
20230831,104500,15126009500,46750,46750,46750,46700,353
20230831,104400,15109511750,46750,46550,46750,46550,741
20230831,104300,15074929200,46550,46600,46600,46500,177
20230831,104200,15066696500,46600,46450,46600,46350,1113
20230831,104100,15014932950,46450,46400,46450,46350,1951
20230831,104000,14924400100,46450,46350,46450,46350,1094
20230831,103900,14873691650,46350,46550,46550,46350,2143
20230831,103800,14774228850,46550,46450,46550,46400,1464
20230831,103700,14706228450,46450,46450,46450,46350,1406
20230831,103600,14640991100,46450,46500,46550,46450,1994
20230831,103500,14548298700,46500,46700,46700,46500,1751
20230831,103400,14466728350,46700,46750,46800,46600,1323
20230831,103300,14404945950,46750,46850,46950,46650,2056
20230831,103200,14308569050,46800,46700,46800,46700,1058
20230831,103100,14259081100,46700,46650,46700,46550,1388
20230831,103000,14194296200,46650,46650,46700,46650,586
20230831,102900,14166944950,46650,46700,46700,46600,718
20230831,102800,14133482900,46600,46500,46650,46400,3168
20230831,102700,13986022750,46550,46550,46600,46450,1118
20230831,102600,13934004000,46450,46600,46650,46450,734
20230831,102500,13899853850,46600,46750,46750,46400,8010
20230831,102400,13526825850,46800,47150,47150,46700,5419
20230831,102300,13272908150,47000,47200,47200,46950,2370
20230831,102200,13161285800,47200,47050,47200,47050,1669
20230831,102100,13082668100,47050,46950,47100,46850,1920
20230831,102000,12992461850,46950,46950,47000,46850,1987
20230831,101900,12899269550,46950,47100,47150,46950,2780
20230831,101800,12768478550,47100,47200,47250,47100,1762
20230831,101700,12685408700,47200,47150,47200,47000,2895
20230831,101600,12549037750,47200,47200,47250,47150,1427
20230831,101500,12481685250,47200,47400,47400,47200,1515
20230831,101400,12410068050,47300,47400,47450,47300,3985
20230831,101300,12221183150,47400,47200,47400,47050,6050
20230831,101200,11935729750,47200,47450,47450,47150,4643
20230831,101100,11716047150,47450,47450,47550,47300,7726
20230831,101000,11349325150,47500,47400,47500,47250,12294
20230831,100900,10766718100,47450,47250,47450,47200,16315
20230831,100800,9993716000,47250,46900,47250,46800,15364
20230831,100700,9270876450,46900,46800,47000,46750,9559
20230831,100600,8822702100,46800,46400,46800,46400,16341
20230831,100500,8061392650,46400,46150,46400,46150,14399
20230831,100400,7394871800,46150,46050,46150,46000,5065
20230831,100300,7161426550,46050,45900,46050,45850,2719
20230831,100200,7036447100,45900,45900,45950,45850,189
20230831,100100,7027769450,45850,45950,45950,45850,1276
20230831,100000,6969219600,45950,45850,46000,45750,1487
20230831,095900,6900919700,45800,45850,45850,45650,2965
20230831,095800,6765483750,45850,45750,45850,45700,686
20230831,095700,6734093000,45800,45700,45800,45700,1048
20230831,095600,6686157500,45700,45850,45850,45700,1172
20230831,095500,6632481100,45900,45900,45950,45850,1432
20230831,095400,6566777850,45950,46000,46000,45850,1121
20230831,095300,6515352900,46000,46050,46050,45800,3581
20230831,095200,6350775400,46050,46100,46100,45950,7806
20230831,095100,5991626850,46100,46100,46200,46100,3330
20230831,095000,5838042400,46100,46000,46200,45900,5614
20230831,094900,5579392300,46050,46100,46100,45900,2082
20230831,094800,5483591200,46100,46050,46150,45900,2036
20230831,094700,5389926400,46150,45900,46200,45900,1773
20230831,094600,5308194300,45900,46000,46000,45850,2440
20230831,094500,5196125750,46000,46200,46200,46000,5929
20230831,094400,4923071350,46150,46400,46400,46100,5816
20230831,094300,4653603800,46400,46150,46450,46050,16739
20230831,094200,3879141550,46100,45950,46150,45950,6346
20230831,094100,3586893850,45950,45850,46000,45800,6959
20230831,094000,3267255100,45850,45550,45900,45350,6738
20230831,093900,2959208950,45500,45350,45550,45350,3114
20230831,093800,2817579300,45300,45250,45450,45250,2788
20230831,093700,2691109650,45350,45250,45350,45200,1259
20230831,093600,2634106550,45300,45350,45350,45250,351
20230831,093500,2618207500,45300,45350,45350,45250,698
20230831,093400,2586581950,45250,45250,45350,45250,2138
20230831,093300,2489764950,45250,45100,45250,45050,3183
20230831,093200,2346003900,45200,45050,45200,45000,2143
20230831,093100,2249277750,45050,45050,45050,45000,294
20230831,093000,2236034050,45100,45150,45150,45100,479
20230831,092900,2214425850,45150,45150,45150,45100,751
20230831,092800,2180543550,45150,45100,45200,45050,420
20230831,092700,2161592200,45050,45050,45200,44900,1169
20230831,092600,2108877750,45050,44900,45050,44900,547
20230831,092500,2084277500,45050,45100,45100,44950,982
20230831,092400,2040079900,45000,45100,45100,44950,2228
20230831,092300,1939686050,45050,45000,45100,45000,363
20230831,092200,1923333450,45000,45050,45050,45000,263
20230831,092100,1911493950,45050,45050,45050,45000,627
20230831,092000,1883274050,45000,44900,45000,44850,1214
20230831,091900,1828687200,44950,45000,45000,44900,604
20230831,091800,1801527700,45000,44900,45000,44900,304
20230831,091700,1787871900,44800,44800,44850,44600,752
20230831,091600,1754231750,44800,44800,44800,44600,2922
20230831,091500,1623709650,44800,44750,44850,44650,2575
20230831,091400,1508567250,44600,44600,44850,44550,2625
20230831,091300,1391368800,44550,44750,44750,44550,4645
20230831,091200,1183900600,44750,44850,44900,44750,2287
20230831,091100,1081466250,44850,44950,45000,44800,1643
20230831,091000,1007698250,45000,45000,45050,44950,1336
20230831,090900,947603500,45050,45100,45100,45000,1446
20230831,090800,882461550,44950,44950,45050,44900,2004
20230831,090700,792366900,44900,45050,45100,44900,1316
20230831,090600,733139550,45000,45300,45350,45000,3948
20230831,090500,554870550,45400,45250,45400,45200,2872
20230831,090400,424749850,45200,45100,45400,45100,1137
20230831,090300,373260100,45100,45150,45200,44900,805
20230831,090200,336981650,45200,44850,45200,44850,931
20230831,090100,295042100,44850,45250,45250,44750,3854
20230831,090000,121804000,45200,45350,45400,45200,2589