KissMeData/005290/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,184200,18019890600,34100,34100,34100,34100,24388
20230831,184100,18019890600,34100,34100,34100,34100,0
20230831,184000,18019890600,34100,34100,34100,34100,0
20230831,183900,18019890600,34100,34100,34100,34100,0
20230831,183800,18019890600,34100,34100,34100,34100,0
20230831,183700,18019890600,34100,34100,34100,34100,0
20230831,183600,18019890600,34100,34100,34100,34100,0
20230831,183500,18019890600,34100,34100,34100,34100,0
20230831,183400,18019890600,34100,34100,34100,34100,0
20230831,183300,18019890600,34100,34100,34100,34100,0
20230831,183200,18019890600,34100,34100,34100,34100,0
20230831,183100,18019890600,34100,34100,34100,34100,0
20230831,183000,18019890600,34100,34100,34100,34100,0
20230831,182900,18019890600,34100,34100,34100,34100,0
20230831,182800,18019890600,34100,34100,34100,34100,0
20230831,182700,18019890600,34100,34100,34100,34100,0
20230831,182600,18019890600,34100,34100,34100,34100,0
20230831,182500,18019890600,34100,34100,34100,34100,0
20230831,182400,18019890600,34100,34100,34100,34100,0
20230831,182300,18019890600,34100,34100,34100,34100,0
20230831,182200,18019890600,34100,34100,34100,34100,0
20230831,182100,18019890600,34100,34100,34100,34100,0
20230831,182000,18019890600,34100,34100,34100,34100,0
20230831,181900,18019890600,34100,34100,34100,34100,0
20230831,181800,18019890600,34100,34100,34100,34100,0
20230831,181700,18019890600,34100,34100,34100,34100,0
20230831,181600,18019890600,34100,34100,34100,34100,0
20230831,181500,18019890600,34100,34100,34100,34100,0
20230831,181400,18019890600,34100,34100,34100,34100,0
20230831,181300,18019890600,34100,34100,34100,34100,0
20230831,181200,18019890600,34100,34100,34100,34100,24388
20230831,181100,18019890600,34100,34100,34100,34100,0
20230831,181000,18019890600,34100,34100,34100,34100,0
20230831,180900,18019890600,34100,34100,34100,34100,0
20230831,180800,18019890600,34100,34100,34100,34100,0
20230831,180700,18019890600,34100,34100,34100,34100,0
20230831,180600,18019890600,34100,34100,34100,34100,0
20230831,180500,18019890600,34100,34100,34100,34100,0
20230831,180400,18019890600,34100,34100,34100,34100,0
20230831,180300,18019890600,34100,34100,34100,34100,0
20230831,180200,18019890600,34100,34100,34100,34100,0
20230831,180100,18019890600,34100,34100,34100,34100,0
20230831,180000,18019890600,34100,34100,34100,34100,0
20230831,175900,18019890600,34100,34100,34100,34100,0
20230831,175800,18019890600,34100,34100,34100,34100,0
20230831,175700,18019890600,34100,34100,34100,34100,0
20230831,175600,18019890600,34100,34100,34100,34100,0
20230831,175500,18019890600,34100,34100,34100,34100,0
20230831,175400,18019890600,34100,34100,34100,34100,0
20230831,175300,18019890600,34100,34100,34100,34100,0
20230831,175200,18019890600,34100,34100,34100,34100,0
20230831,175100,18019890600,34100,34100,34100,34100,0
20230831,175000,18019890600,34100,34100,34100,34100,0
20230831,174900,18019890600,34100,34100,34100,34100,0
20230831,174800,18019890600,34100,34100,34100,34100,0
20230831,174700,18019890600,34100,34100,34100,34100,0
20230831,174600,18019890600,34100,34100,34100,34100,0
20230831,174500,18019890600,34100,34100,34100,34100,0
20230831,174400,18019890600,34100,34100,34100,34100,0
20230831,174300,18019890600,34100,34100,34100,34100,0
20230831,174200,18019890600,34100,34100,34100,34100,24388
20230831,174100,18019890600,34100,34100,34100,34100,0
20230831,174000,18019890600,34100,34100,34100,34100,0
20230831,173900,18019890600,34100,34100,34100,34100,0
20230831,173800,18019890600,34100,34100,34100,34100,0
20230831,173700,18019890600,34100,34100,34100,34100,0
20230831,173600,18019890600,34100,34100,34100,34100,0
20230831,173500,18019890600,34100,34100,34100,34100,0
20230831,173400,18019890600,34100,34100,34100,34100,0
20230831,173300,18019890600,34100,34100,34100,34100,0
20230831,173200,18019890600,34100,34100,34100,34100,0
20230831,173100,18019890600,34100,34100,34100,34100,0
20230831,173000,18019890600,34100,34100,34100,34100,0
20230831,172900,18019890600,34100,34100,34100,34100,0
20230831,172800,18019890600,34100,34100,34100,34100,0
20230831,172700,18019890600,34100,34100,34100,34100,0
20230831,172600,18019890600,34100,34100,34100,34100,0
20230831,172500,18019890600,34100,34100,34100,34100,0
20230831,172400,18019890600,34100,34100,34100,34100,0
20230831,172300,18019890600,34100,34100,34100,34100,0
20230831,172200,18019890600,34100,34100,34100,34100,0
20230831,172100,18019890600,34100,34100,34100,34100,0
20230831,172000,18019890600,34100,34100,34100,34100,0
20230831,171900,18019890600,34100,34100,34100,34100,0
20230831,171800,18019890600,34100,34100,34100,34100,0
20230831,171700,18019890600,34100,34100,34100,34100,0
20230831,171600,18019890600,34100,34100,34100,34100,0
20230831,171500,18019890600,34100,34100,34100,34100,0
20230831,171400,18019890600,34100,34100,34100,34100,0
20230831,171300,18019890600,34100,34100,34100,34100,0
20230831,171200,18019890600,34100,34100,34100,34100,24388
20230831,171100,18019890600,34100,34100,34100,34100,0
20230831,171000,18019890600,34100,34100,34100,34100,0
20230831,170900,18019890600,34100,34100,34100,34100,0
20230831,170800,18019890600,34100,34100,34100,34100,0
20230831,170700,18019890600,34100,34100,34100,34100,0
20230831,170600,18019890600,34100,34100,34100,34100,0
20230831,170500,18019890600,34100,34100,34100,34100,0
20230831,170400,18019890600,34100,34100,34100,34100,0
20230831,170300,18019890600,34100,34100,34100,34100,0
20230831,170200,18019890600,34100,34100,34100,34100,0
20230831,170100,18019890600,34100,34100,34100,34100,0
20230831,170000,18019890600,34100,34100,34100,34100,0
20230831,165900,18019890600,34100,34100,34100,34100,0
20230831,165800,18019890600,34100,34100,34100,34100,0
20230831,165700,18019890600,34100,34100,34100,34100,0
20230831,165600,18019890600,34100,34100,34100,34100,0
20230831,165500,18019890600,34100,34100,34100,34100,0
20230831,165400,18019890600,34100,34100,34100,34100,0
20230831,165300,18019890600,34100,34100,34100,34100,0
20230831,165200,18019890600,34100,34100,34100,34100,0
20230831,165100,18019890600,34100,34100,34100,34100,0
20230831,165000,18019890600,34100,34100,34100,34100,0
20230831,164900,18019890600,34100,34100,34100,34100,0
20230831,164800,18019890600,34100,34100,34100,34100,0
20230831,164700,18019890600,34100,34100,34100,34100,0
20230831,164600,18019890600,34100,34100,34100,34100,0
20230831,164500,18019890600,34100,34100,34100,34100,0
20230831,164400,18019890600,34100,34100,34100,34100,0
20230831,164300,18019890600,34100,34100,34100,34100,0
20230831,164200,18019890600,34100,34100,34100,34100,24388
20230831,164100,18019890600,34100,34100,34100,34100,0
20230831,164000,18019890600,34100,34100,34100,34100,0
20230831,163900,18019890600,34100,34100,34100,34100,0
20230831,163800,18019890600,34100,34100,34100,34100,0
20230831,163700,18019890600,34100,34100,34100,34100,0
20230831,163600,18019890600,34100,34100,34100,34100,0
20230831,163500,18019890600,34100,34100,34100,34100,0
20230831,163400,18019890600,34100,34100,34100,34100,0
20230831,163300,18019890600,34100,34100,34100,34100,0
20230831,163200,18019890600,34100,34100,34100,34100,0
20230831,163100,18019890600,34100,34100,34100,34100,0
20230831,163000,18019890600,34100,34100,34100,34100,0
20230831,162900,18019890600,34100,34100,34100,34100,0
20230831,162800,18019890600,34100,34100,34100,34100,0
20230831,162700,18019890600,34100,34100,34100,34100,0
20230831,162600,18019890600,34100,34100,34100,34100,0
20230831,162500,18019890600,34100,34100,34100,34100,0
20230831,162400,18019890600,34100,34100,34100,34100,0
20230831,162300,18019890600,34100,34100,34100,34100,0
20230831,162200,18019890600,34100,34100,34100,34100,0
20230831,162100,18019890600,34100,34100,34100,34100,0
20230831,162000,18019890600,34100,34100,34100,34100,0
20230831,161900,18019890600,34100,34100,34100,34100,0
20230831,161800,18019890600,34100,34100,34100,34100,0
20230831,161700,18019890600,34100,34100,34100,34100,0
20230831,161600,18019890600,34100,34100,34100,34100,0
20230831,161500,18019890600,34100,34100,34100,34100,0
20230831,161400,18019890600,34100,34100,34100,34100,0
20230831,161300,18019890600,34100,34100,34100,34100,0
20230831,161200,18019890600,34100,34100,34100,34100,24388
20230831,161100,18019890600,34100,34100,34100,34100,0
20230831,161000,18019890600,34100,34100,34100,34100,0
20230831,160900,18019890600,34100,34100,34100,34100,0
20230831,160800,18019890600,34100,34100,34100,34100,0
20230831,160700,18019890600,34100,34100,34100,34100,0
20230831,160600,18019890600,34100,34100,34100,34100,0
20230831,160500,18019890600,34100,34100,34100,34100,0
20230831,160400,18019890600,34100,34100,34100,34100,0
20230831,160300,18019890600,34100,34100,34100,34100,0
20230831,160200,18019890600,34100,34100,34100,34100,0
20230831,160100,18019890600,34100,34100,34100,34100,0
20230831,160000,18019890600,34100,34100,34100,34100,0
20230831,155900,18019890600,34100,34100,34100,34100,0
20230831,155800,18019890600,34100,34100,34100,34100,0
20230831,155700,18019890600,34100,34100,34100,34100,0
20230831,155600,18019890600,34100,34100,34100,34100,0
20230831,155500,18019890600,34100,34100,34100,34100,0
20230831,155400,18019890600,34100,34100,34100,34100,0
20230831,155300,18019890600,34100,34100,34100,34100,0
20230831,155200,18019890600,34100,34100,34100,34100,0
20230831,155100,18019890600,34100,34100,34100,34100,0
20230831,155000,18019890600,34100,34100,34100,34100,0
20230831,154900,18019890600,34100,34100,34100,34100,0
20230831,154800,18019890600,34100,34100,34100,34100,0
20230831,154700,18019890600,34100,34100,34100,34100,0
20230831,154600,18019890600,34100,34100,34100,34100,0
20230831,154500,18019890600,34100,34100,34100,34100,0
20230831,154400,18019890600,34100,34100,34100,34100,0
20230831,154300,18019890600,34100,34100,34100,34100,0
20230831,154200,18019890600,34100,34100,34100,34100,24388
20230831,154100,18019890600,34100,34100,34100,34100,0
20230831,154000,18019890600,34100,34100,34100,34100,0
20230831,153900,18019890600,34100,34100,34100,34100,0
20230831,153800,18019890600,34100,34100,34100,34100,0
20230831,153700,18019890600,34100,34100,34100,34100,0
20230831,153600,18019890600,34100,34100,34100,34100,0
20230831,153500,18019890600,34100,34100,34100,34100,0
20230831,153400,18019890600,34100,34100,34100,34100,0
20230831,153300,18019890600,34100,34100,34100,34100,0
20230831,153200,18019890600,34100,34100,34100,34100,0
20230831,153100,18019890600,34100,34100,34100,34100,0
20230831,153000,18019890600,34100,34100,34100,34100,24388
20230831,152900,17188259800,34050,34050,34050,34050,0
20230831,152800,17188259800,34050,34050,34050,34050,0
20230831,152700,17188259800,34050,34050,34050,34050,0
20230831,152600,17188259800,34050,34050,34050,34050,0
20230831,152500,17188259800,34050,34050,34050,34050,0
20230831,152400,17188259800,34050,34050,34050,34050,0
20230831,152300,17188259800,34050,34050,34050,34050,0
20230831,152200,17188259800,34050,34050,34050,34050,0
20230831,152100,17188259800,34050,34050,34050,34050,0
20230831,152000,17188259800,34050,34050,34050,34050,0
20230831,151900,17188259800,34050,34000,34050,33950,2977
20230831,151800,17087018750,33950,33950,34000,33950,1493
20230831,151700,17036309150,33950,33950,33950,33900,1749
20230831,151600,16976939000,33950,33950,33950,33900,1491
20230831,151500,16926381550,33950,33900,33950,33850,4976
20230831,151400,16757622400,33850,33900,33900,33850,671
20230831,151300,16734878800,33900,33850,33900,33850,529
20230831,151200,16716955950,33850,33850,33900,33850,1733
20230831,151100,16658286700,33850,33850,33850,33800,1269
20230831,151000,16615331650,33850,33850,33900,33850,1824
20230831,150900,16553560150,33850,33850,33900,33800,1135
20230831,150800,16515136350,33900,33850,33900,33800,3108
20230831,150700,16409927750,33850,33850,33900,33850,745
20230831,150600,16384698950,33900,33850,33900,33850,1121
20230831,150500,16346741500,33850,33850,33900,33850,1195
20230831,150400,16306273800,33850,34000,34050,33850,3636
20230831,150300,16182865900,34000,34000,34050,34000,718
20230831,150200,16158441200,34000,34000,34050,34000,896
20230831,150100,16127950850,34050,34000,34050,34000,1882
20230831,150000,16063934450,34000,34050,34100,34000,1128
20230831,145900,16025526450,34050,34000,34050,34000,4159
20230831,145800,15883939750,34050,34000,34050,34000,670
20230831,145700,15861142250,34000,34000,34050,33950,957
20230831,145600,15828599200,34050,33850,34050,33850,11412
20230831,145500,15441145400,33900,33900,33950,33850,2874
20230831,145400,15343713350,33850,33850,33950,33850,1691
20230831,145300,15286376350,33850,33900,33950,33850,7386
20230831,145200,15036019300,33850,33850,33900,33850,536
20230831,145100,15017859350,33900,33850,33900,33800,1412
20230831,145000,14970071250,33850,33900,33900,33850,930
20230831,144900,14938575150,33900,33850,33900,33850,524
20230831,144800,14920836600,33850,33900,33900,33850,563
20230831,144700,14901774950,33900,33850,33900,33850,675
20230831,144600,14878923800,33850,33900,33900,33850,245
20230831,144500,14870627850,33850,33900,33900,33850,332
20230831,144400,14859382050,33900,33900,33900,33850,924
20230831,144300,14828093400,33900,33900,33900,33850,729
20230831,144200,14803410650,33900,33900,33900,33850,334
20230831,144100,14792103050,33900,33900,33900,33850,612
20230831,144000,14771382850,33900,33850,33900,33850,294
20230831,143900,14761420450,33850,33850,33900,33850,202
20230831,143800,14754581500,33900,33900,33900,33850,262
20230831,143700,14745700750,33900,33900,33900,33800,446
20230831,143600,14730599850,33850,33900,33900,33850,440
20230831,143500,14715703950,33900,33850,33900,33850,573
20230831,143400,14696306650,33900,33900,33900,33850,199
20230831,143300,14689564400,33900,33800,33900,33800,3408
20230831,143200,14574210750,33800,33850,33850,33800,1224
20230831,143100,14532837700,33850,33850,33850,33800,600
20230831,143000,14512552950,33850,33850,33850,33800,90
20230831,142900,14509507400,33850,33800,33850,33750,771
20230831,142800,14483446500,33800,33850,33850,33800,546
20230831,142700,14464991450,33850,33800,33850,33750,1316
20230831,142600,14420497750,33800,33800,33800,33750,971
20230831,142500,14387681100,33800,33800,33800,33750,341
20230831,142400,14376155600,33800,33750,33800,33750,479
20230831,142300,14359983800,33800,33800,33800,33750,129
20230831,142200,14355623650,33800,33700,33850,33700,5467
20230831,142100,14170949800,33700,33700,33750,33650,1086
20230831,142000,14134352050,33700,33700,33750,33700,415
20230831,141900,14120366450,33700,33700,33700,33650,1636
20230831,141800,14065236500,33700,33750,33750,33700,943
20230831,141700,14033410350,33750,33750,33750,33750,309
20230831,141600,14022981600,33800,33750,33800,33750,181
20230831,141500,14016867850,33750,33750,33750,33750,469
20230831,141400,14001039100,33800,33750,33800,33750,78
20230831,141300,13998406000,33750,33750,33750,33750,424
20230831,141200,13984096000,33750,33750,33800,33750,239
20230831,141100,13976029650,33750,33750,33800,33750,381
20230831,141000,13963169350,33750,33750,33750,33750,1856
20230831,140900,13900529350,33700,33800,33800,33700,2156
20230831,140800,13827775800,33800,33700,33800,33700,5738
20230831,140700,13634083300,33700,33700,33750,33700,285
20230831,140600,13624478150,33700,33700,33700,33700,286
20230831,140500,13614839950,33700,33700,33750,33700,166
20230831,140400,13609245600,33700,33650,33750,33650,884
20230831,140300,13579463900,33700,33700,33700,33650,732
20230831,140200,13554798100,33700,33700,33700,33700,587
20230831,140100,13535016200,33700,33700,33750,33700,624
20230831,140000,13513986000,33700,33700,33750,33700,993
20230831,135900,13480516700,33700,33750,33750,33700,230
20230831,135800,13472756150,33700,33650,33750,33650,1705
20230831,135700,13415299800,33650,33650,33700,33650,127
20230831,135600,13411024250,33650,33650,33700,33650,150
20230831,135500,13405976450,33650,33650,33650,33600,1098
20230831,135400,13369032150,33650,33650,33700,33650,853
20230831,135300,13340328300,33650,33650,33650,33650,392
20230831,135200,13327137500,33650,33650,33650,33650,84
20230831,135100,13324310900,33650,33650,33650,33650,382
20230831,135000,13311456600,33650,33650,33700,33650,289
20230831,134900,13301730950,33650,33650,33700,33650,896
20230831,134800,13271557550,33650,33650,33650,33650,871
20230831,134700,13242248400,33650,33650,33700,33650,641
20230831,134600,13220676500,33650,33700,33700,33650,429
20230831,134500,13206236650,33700,33650,33700,33650,140
20230831,134400,13201522200,33700,33700,33700,33700,92
20230831,134300,13198421800,33650,33650,33700,33650,321
20230831,134200,13187616100,33650,33650,33700,33650,177
20230831,134100,13181659050,33700,33700,33700,33650,929
20230831,134000,13150352350,33700,33700,33750,33700,682
20230831,133900,13127360550,33700,33700,33750,33700,693
20230831,133800,13104004300,33700,33700,33750,33700,921
20230831,133700,13072964800,33700,33700,33700,33700,302
20230831,133600,13062787400,33700,33700,33750,33700,853
20230831,133500,13034039450,33700,33700,33700,33700,273
20230831,133400,13024839350,33700,33750,33750,33700,234
20230831,133300,13016952950,33750,33750,33750,33700,29
20230831,133200,13015975250,33750,33700,33750,33700,484
20230831,133100,12999664400,33700,33700,33700,33700,409
20230831,133000,12985881100,33700,33700,33700,33700,386
20230831,132900,12972872900,33700,33700,33700,33700,639
20230831,132800,12951338600,33700,33700,33700,33700,739
20230831,132700,12926434300,33700,33650,33700,33650,459
20230831,132600,12910972400,33700,33700,33700,33650,478
20230831,132500,12894863850,33700,33700,33700,33700,255
20230831,132400,12886270350,33700,33700,33700,33700,254
20230831,132300,12877710550,33700,33650,33700,33650,502
20230831,132200,12860807750,33700,33700,33700,33650,349
20230831,132100,12849046500,33700,33700,33750,33700,916
20230831,132000,12818156400,33750,33750,33750,33750,937
20230831,131900,12786532650,33750,33800,33800,33750,159
20230831,131800,12781159950,33750,33750,33800,33750,178
20230831,131700,12775152400,33750,33750,33750,33750,255
20230831,131600,12766546150,33800,33750,33800,33750,782
20230831,131500,12740153100,33800,33750,33800,33650,5287
20230831,131400,12561855350,33750,33800,33800,33750,254
20230831,131300,12553272750,33800,33700,33800,33700,1250
20230831,131200,12511080500,33700,33700,33750,33700,268
20230831,131100,12502047050,33700,33700,33750,33700,113
20230831,131000,12498234050,33700,33650,33700,33600,2992
20230831,130900,12397460050,33650,33650,33650,33600,112
20230831,130800,12393696250,33600,33600,33650,33600,190
20230831,130700,12387312200,33650,33700,33700,33650,2208
20230831,130600,12313010450,33700,33700,33700,33700,105
20230831,130500,12309471950,33700,33700,33700,33650,135
20230831,130400,12304927450,33700,33650,33700,33650,979
20230831,130300,12271950250,33650,33700,33750,33650,830
20230831,130200,12243978050,33700,33700,33750,33650,832
20230831,130100,12215937350,33700,33600,33700,33550,2431
20230831,130000,12134163600,33600,33600,33650,33600,2685
20230831,125900,12043947500,33600,33650,33650,33600,782
20230831,125800,12017670250,33650,33600,33650,33600,455
20230831,125700,12002362200,33650,33650,33650,33600,104
20230831,125600,11998865300,33650,33650,33650,33600,99
20230831,125500,11995534000,33650,33600,33650,33600,223
20230831,125400,11988037450,33600,33650,33650,33600,227
20230831,125300,11980401350,33650,33500,33700,33500,2686
20230831,125200,11890174900,33550,33550,33550,33500,653
20230831,125100,11868298000,33500,33500,33500,33500,275
20230831,125000,11859085500,33500,33550,33550,33500,146
20230831,124900,11854194400,33500,33500,33550,33450,1932
20230831,124800,11789501850,33500,33450,33500,33450,250
20230831,124700,11781136200,33500,33500,33500,33450,99
20230831,124600,11777820700,33500,33500,33500,33450,318
20230831,124500,11767179400,33500,33500,33500,33500,331
20230831,124400,11756090900,33500,33450,33500,33450,336
20230831,124300,11744836700,33450,33450,33500,33450,518
20230831,124200,11727504450,33450,33450,33500,33450,265
20230831,124100,11718639500,33450,33500,33500,33450,307
20230831,124000,11708357450,33500,33500,33500,33500,506
20230831,123900,11691406450,33500,33500,33500,33450,1390
20230831,123800,11644841500,33500,33550,33550,33500,333
20230831,123700,11633685400,33500,33500,33500,33500,69
20230831,123600,11631373900,33550,33550,33550,33500,307
20230831,123500,11621088200,33550,33550,33550,33500,430
20230831,123400,11606682500,33550,33550,33550,33550,6
20230831,123300,11606481200,33550,33550,33600,33550,320
20230831,123200,11595744600,33550,33450,33600,33450,5121
20230831,123100,11424254250,33450,33450,33450,33400,572
20230831,123000,11405121350,33450,33450,33450,33400,211
20230831,122900,11398066300,33400,33450,33450,33400,220
20230831,122800,11390709550,33450,33450,33450,33400,3585
20230831,122700,11270793750,33450,33500,33500,33450,2051
20230831,122600,11202183600,33500,33500,33500,33450,111
20230831,122500,11198467550,33500,33500,33550,33500,21165
20230831,122400,10489434900,33500,33550,33550,33500,138
20230831,122300,10484807500,33550,33500,33550,33500,202
20230831,122200,10478039550,33500,33550,33550,33500,1208
20230831,122100,10437571450,33550,33550,33550,33500,83
20230831,122000,10434789350,33550,33550,33550,33500,182
20230831,121900,10428689750,33550,33550,33550,33500,483
20230831,121800,10412503750,33550,33550,33550,33500,1357
20230831,121700,10367026450,33550,33600,33600,33500,8551
20230831,121600,10080141850,33600,33550,33600,33550,484
20230831,121500,10063902650,33550,33600,33600,33550,495
20230831,121400,10047293700,33600,33600,33600,33600,69
20230831,121300,10044975300,33600,33600,33600,33550,3022
20230831,121200,9943438550,33600,33600,33650,33600,190
20230831,121100,9937054400,33600,33600,33650,33600,477
20230831,121000,9921026700,33650,33650,33650,33650,75
20230831,120900,9918502950,33600,33600,33650,33550,536
20230831,120800,9900502700,33600,33600,33600,33550,1546
20230831,120700,9848560300,33600,33600,33600,33600,103
20230831,120600,9845099500,33550,33600,33600,33550,180
20230831,120500,9839054700,33600,33600,33600,33550,567
20230831,120400,9820003650,33600,33600,33600,33550,527
20230831,120300,9802298900,33600,33550,33600,33550,358
20230831,120200,9790283900,33600,33600,33600,33550,1246
20230831,120100,9748425750,33600,33600,33600,33550,1564
20230831,120000,9695925550,33600,33550,33600,33550,120
20230831,115900,9691898600,33550,33600,33600,33550,913
20230831,115800,9661234200,33600,33600,33600,33600,80
20230831,115700,9658546200,33550,33600,33600,33550,278
20230831,115600,9649213150,33600,33600,33600,33600,384
20230831,115500,9636310750,33600,33650,33650,33550,2537
20230831,115400,9551069750,33650,33600,33650,33600,138
20230831,115300,9546429550,33600,33650,33650,33600,188
20230831,115200,9540105850,33650,33600,33650,33600,52
20230831,115100,9538356100,33600,33650,33650,33600,1100
20230831,115000,9501393550,33650,33650,33650,33600,2389
20230831,114900,9421006200,33650,33600,33650,33600,355
20230831,114800,9409077950,33600,33650,33650,33600,248
20230831,114700,9400736350,33650,33600,33650,33600,1058
20230831,114600,9365157450,33600,33650,33650,33600,246
20230831,114500,9356890050,33650,33650,33650,33600,216
20230831,114400,9349630350,33600,33600,33600,33600,170
20230831,114300,9343918350,33600,33600,33650,33600,582
20230831,114200,9324362500,33600,33600,33650,33600,1439
20230831,114100,9276012050,33600,33600,33600,33600,401
20230831,114000,9262538450,33600,33600,33600,33550,215
20230831,113900,9255316900,33600,33600,33650,33600,447
20230831,113800,9240292450,33600,33600,33650,33600,222
20230831,113700,9232833100,33600,33600,33650,33550,199
20230831,113600,9226148700,33600,33600,33650,33550,5152
20230831,113500,9053043900,33600,33600,33600,33600,177
20230831,113400,9047096700,33550,33600,33600,33550,215
20230831,113300,9039882500,33550,33600,33600,33550,199
20230831,113200,9033205250,33550,33600,33600,33550,1338
20230831,113100,8988314750,33550,33600,33600,33550,496
20230831,113000,8971666000,33600,33600,33600,33550,769
20230831,112900,8945840100,33600,33600,33600,33550,737
20230831,112800,8921113550,33550,33550,33600,33550,1479
20230831,112700,8871482050,33600,33550,33600,33550,556
20230831,112600,8852822800,33600,33600,33600,33600,86
20230831,112500,8849933200,33550,33550,33600,33550,709
20230831,112400,8826146050,33600,33550,33600,33550,364
20230831,112300,8813932550,33600,33550,33600,33550,1551
20230831,112200,8761896200,33550,33550,33600,33550,602
20230831,112100,8741699000,33550,33600,33600,33550,386
20230831,112000,8728742300,33600,33550,33600,33550,736
20230831,111900,8704049150,33550,33600,33600,33550,160
20230831,111800,8698680850,33600,33550,33600,33550,248
20230831,111700,8690360150,33550,33600,33600,33550,901
20230831,111600,8660131050,33550,33550,33600,33550,290
20230831,111500,8650400400,33550,33550,33600,33550,2034
20230831,111400,8582159650,33550,33550,33600,33550,4419
20230831,111300,8433876800,33600,33600,33600,33550,4124
20230831,111200,8295499900,33600,33550,33600,33550,1257
20230831,111100,8253270400,33600,33600,33600,33550,2128
20230831,111000,8181781250,33600,33550,33600,33550,2902
20230831,110900,8084274200,33600,33600,33600,33550,1926
20230831,110800,8019565350,33600,33600,33600,33600,677
20230831,110700,7996818150,33600,33600,33650,33600,2725
20230831,110600,7905255250,33600,33600,33650,33600,102
20230831,110500,7901826450,33650,33650,33650,33600,315
20230831,110400,7891232350,33650,33650,33650,33600,456
20230831,110300,7875893600,33650,33650,33700,33600,993
20230831,110200,7842512450,33700,33650,33700,33600,901
20230831,110100,7812218300,33700,33650,33700,33600,1291
20230831,110000,7768777050,33650,33650,33700,33650,399
20230831,105900,7755348900,33700,33700,33700,33650,1081
20230831,105800,7718973000,33650,33650,33650,33650,682
20230831,105700,7696023700,33650,33650,33650,33650,171
20230831,105600,7690269550,33650,33650,33650,33650,360
20230831,105500,7678155550,33650,33700,33750,33650,334
20230831,105400,7666914700,33700,33750,33750,33600,2241
20230831,105300,7591464400,33750,33650,33750,33650,1251
20230831,105200,7549348900,33650,33600,33650,33600,790
20230831,105100,7522783650,33600,33650,33700,33600,1016
20230831,105000,7488617400,33650,33700,33700,33550,6079
20230831,104900,7284410450,33750,33700,33750,33700,187
20230831,104800,7278107250,33800,33700,33800,33600,13280
20230831,104700,6831160250,33700,33750,33750,33650,6044
20230831,104600,6627627950,33750,33750,33750,33700,761
20230831,104500,6601948650,33750,33750,33800,33700,11000
20230831,104400,6230874350,33800,33800,33850,33800,3458
20230831,104300,6113993850,33800,33800,33850,33800,209
20230831,104200,6106929600,33850,33850,33850,33800,206
20230831,104100,6099956550,33850,33850,33850,33800,220
20230831,104000,6092509600,33850,33850,33900,33800,739
20230831,103900,6067505450,33900,33900,33900,33900,51
20230831,103800,6065776550,33900,33900,33950,33850,445
20230831,103700,6050694500,33950,33850,33950,33850,2920
20230831,103600,5951684600,33850,33900,33900,33800,739
20230831,103500,5926671200,33900,33900,33900,33800,4199
20230831,103400,5784599850,33850,33900,33900,33850,139
20230831,103300,5779890950,33900,33900,33900,33850,14
20230831,103200,5779416600,33900,33900,33900,33850,141
20230831,103100,5774641750,33900,33950,33950,33850,450
20230831,103000,5759396700,33900,33900,33900,33900,1095
20230831,102900,5722276200,33900,33950,33950,33900,439
20230831,102800,5707393400,33950,33950,33950,33900,303
20230831,102700,5697106600,33950,33950,34000,33950,1585
20230831,102600,5643295750,34000,34000,34000,33950,13
20230831,102500,5642854000,34000,33950,34000,33950,809
20230831,102400,5615388000,33950,33950,34000,33950,1556
20230831,102300,5562561650,33950,33950,34050,33950,4949
20230831,102200,5394339400,34000,34000,34000,33950,1320
20230831,102100,5349494750,33950,33950,34000,33950,690
20230831,102000,5326059350,33950,33900,34000,33900,4416
20230831,101900,5176106900,33950,33900,33950,33900,564
20230831,101800,5156980200,33950,33900,33950,33800,1105
20230831,101700,5119612300,33900,33950,33950,33850,2986
20230831,101600,5018393800,33900,33900,33950,33900,1640
20230831,101500,4962797650,33900,33900,33900,33900,42
20230831,101400,4961373850,33900,33850,33900,33850,423
20230831,101300,4947054000,33800,33850,33850,33800,1883
20230831,101200,4883408400,33850,33900,33900,33850,465
20230831,101100,4867666400,33900,33850,33900,33850,130
20230831,101000,4863263050,33900,33900,33900,33850,1381
20230831,100900,4816447200,33850,33800,33850,33800,2312
20230831,100800,4738270800,33800,33850,33850,33800,82
20230831,100700,4735498350,33850,33850,33850,33800,642
20230831,100600,4713797750,33850,33900,33900,33850,1153
20230831,100500,4674767250,33900,33950,33950,33850,1176
20230831,100400,4634914350,33900,33950,33950,33900,195
20230831,100300,4628299150,33900,34000,34000,33900,608
20230831,100200,4607662500,33950,33950,34000,33950,495
20230831,100100,4590857000,34000,34000,34000,33950,384
20230831,100000,4577806000,34000,33950,34000,33950,36
20230831,095900,4576583300,33950,33950,34000,33950,109
20230831,095800,4572881300,34000,34050,34050,33900,373
20230831,095700,4560200500,34000,33900,34050,33900,4286
20230831,095600,4414489950,33950,33950,33950,33900,460
20230831,095500,4398885750,33950,33950,33950,33950,474
20230831,095400,4382793450,33950,33950,33950,33950,684
20230831,095300,4359571650,33950,33900,33950,33900,127
20230831,095200,4355263800,33900,33950,33950,33900,1519
20230831,095100,4303713750,33900,33900,33950,33900,301
20230831,095000,4293509150,33900,33900,34000,33900,3675
20230831,094900,4168637100,33850,33800,33850,33800,1973
20230831,094800,4101886250,33750,33850,33850,33750,952
20230831,094700,4069738250,33800,33700,33850,33650,1220
20230831,094600,4028497300,33700,33700,33750,33600,6218
20230831,094500,3819284200,33750,33850,33850,33650,6983
20230831,094400,3583926650,33850,33850,33900,33700,4328
20230831,094300,3437792000,33850,33800,33950,33750,5642
20230831,094200,3246866400,33800,33900,33900,33800,3792
20230831,094100,3118572400,33900,33950,33950,33750,4039
20230831,094000,2981830150,33950,34000,34000,33800,6462
20230831,093900,2763161700,34000,33900,34050,33850,5719
20230831,093800,2569331200,33900,34000,34050,33900,2408
20230831,093700,2487544400,34000,34050,34050,34000,292
20230831,093600,2477613800,34050,34050,34100,34000,1279
20230831,093500,2434066000,34100,34100,34100,34050,1046
20230831,093400,2398399600,34050,34100,34100,34050,576
20230831,093300,2378782050,34100,34050,34100,33950,1334
20230831,093200,2333366350,34050,34100,34100,34000,3930
20230831,093100,2199686850,34100,34050,34100,34050,169
20230831,093000,2193929800,34050,34050,34100,34050,252
20230831,092900,2185343350,34050,34100,34100,34050,356
20230831,092800,2173218600,34100,34100,34100,34050,767
20230831,092700,2147064400,34100,34100,34150,34100,129
20230831,092600,2142664350,34100,34150,34150,34100,1266
20230831,092500,2099487500,34150,34200,34200,34100,1868
20230831,092400,2035712150,34150,34200,34200,34150,23
20230831,092300,2034926100,34200,34200,34200,34200,490
20230831,092200,2018168100,34200,34200,34200,34150,887
20230831,092100,1987844050,34250,34250,34300,34250,2496
20230831,092000,1902355450,34250,34150,34300,34150,1867
20230831,091900,1838472400,34150,34050,34150,34050,1830
20230831,091800,1776048450,34000,34050,34050,34000,855
20230831,091700,1746935800,34050,34050,34050,34000,1120
20230831,091600,1708802050,34050,34050,34100,34050,472
20230831,091500,1692730400,34050,33950,34100,33900,4306
20230831,091400,1546308600,33950,33950,34000,33950,763
20230831,091300,1520404550,33950,33950,33950,33900,434
20230831,091200,1505670450,33950,34050,34050,33950,1076
20230831,091100,1469120050,34050,34000,34050,34000,863
20230831,091000,1439776250,34000,34000,34150,34000,2202
20230831,090900,1364789200,34000,33850,34150,33850,15253
20230831,090800,846808350,33850,33850,33850,33800,1012
20230831,090700,812567650,33850,33850,33850,33800,891
20230831,090600,782407800,33850,33850,33850,33800,3038
20230831,090500,679572900,33850,33850,33850,33800,2537
20230831,090400,593747150,33850,33900,33950,33850,3442
20230831,090300,477170350,33950,33900,34050,33900,2616
20230831,090200,388320600,33900,33950,34000,33900,3029
20230831,090100,285481050,34000,34100,34100,34000,3222
20230831,090000,175816550,34050,34100,34150,34050,5157