KissMeData/033100/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190700,8158295550,26250,26250,26250,26250,4776
20230831,190600,8158295550,26250,26250,26250,26250,0
20230831,190500,8158295550,26250,26250,26250,26250,0
20230831,190400,8158295550,26250,26250,26250,26250,0
20230831,190300,8158295550,26250,26250,26250,26250,0
20230831,190200,8158295550,26250,26250,26250,26250,0
20230831,190100,8158295550,26250,26250,26250,26250,0
20230831,190000,8158295550,26250,26250,26250,26250,0
20230831,185900,8158295550,26250,26250,26250,26250,0
20230831,185800,8158295550,26250,26250,26250,26250,0
20230831,185700,8158295550,26250,26250,26250,26250,0
20230831,185600,8158295550,26250,26250,26250,26250,0
20230831,185500,8158295550,26250,26250,26250,26250,0
20230831,185400,8158295550,26250,26250,26250,26250,0
20230831,185300,8158295550,26250,26250,26250,26250,0
20230831,185200,8158295550,26250,26250,26250,26250,0
20230831,185100,8158295550,26250,26250,26250,26250,0
20230831,185000,8158295550,26250,26250,26250,26250,0
20230831,184900,8158295550,26250,26250,26250,26250,0
20230831,184800,8158295550,26250,26250,26250,26250,0
20230831,184700,8158295550,26250,26250,26250,26250,0
20230831,184600,8158295550,26250,26250,26250,26250,0
20230831,184500,8158295550,26250,26250,26250,26250,0
20230831,184400,8158295550,26250,26250,26250,26250,0
20230831,184300,8158295550,26250,26250,26250,26250,0
20230831,184200,8158295550,26250,26250,26250,26250,0
20230831,184100,8158295550,26250,26250,26250,26250,0
20230831,184000,8158295550,26250,26250,26250,26250,0
20230831,183900,8158295550,26250,26250,26250,26250,0
20230831,183800,8158295550,26250,26250,26250,26250,0
20230831,183700,8158295550,26250,26250,26250,26250,4776
20230831,183600,8158295550,26250,26250,26250,26250,0
20230831,183500,8158295550,26250,26250,26250,26250,0
20230831,183400,8158295550,26250,26250,26250,26250,0
20230831,183300,8158295550,26250,26250,26250,26250,0
20230831,183200,8158295550,26250,26250,26250,26250,0
20230831,183100,8158295550,26250,26250,26250,26250,0
20230831,183000,8158295550,26250,26250,26250,26250,0
20230831,182900,8158295550,26250,26250,26250,26250,0
20230831,182800,8158295550,26250,26250,26250,26250,0
20230831,182700,8158295550,26250,26250,26250,26250,0
20230831,182600,8158295550,26250,26250,26250,26250,0
20230831,182500,8158295550,26250,26250,26250,26250,0
20230831,182400,8158295550,26250,26250,26250,26250,0
20230831,182300,8158295550,26250,26250,26250,26250,0
20230831,182200,8158295550,26250,26250,26250,26250,0
20230831,182100,8158295550,26250,26250,26250,26250,0
20230831,182000,8158295550,26250,26250,26250,26250,0
20230831,181900,8158295550,26250,26250,26250,26250,0
20230831,181800,8158295550,26250,26250,26250,26250,0
20230831,181700,8158295550,26250,26250,26250,26250,0
20230831,181600,8158295550,26250,26250,26250,26250,0
20230831,181500,8158295550,26250,26250,26250,26250,0
20230831,181400,8158295550,26250,26250,26250,26250,0
20230831,181300,8158295550,26250,26250,26250,26250,0
20230831,181200,8158295550,26250,26250,26250,26250,0
20230831,181100,8158295550,26250,26250,26250,26250,0
20230831,181000,8158295550,26250,26250,26250,26250,0
20230831,180900,8158295550,26250,26250,26250,26250,0
20230831,180800,8158295550,26250,26250,26250,26250,0
20230831,180700,8158295550,26250,26250,26250,26250,4776
20230831,180600,8158295550,26250,26250,26250,26250,0
20230831,180500,8158295550,26250,26250,26250,26250,0
20230831,180400,8158295550,26250,26250,26250,26250,0
20230831,180300,8158295550,26250,26250,26250,26250,0
20230831,180200,8158295550,26250,26250,26250,26250,0
20230831,180100,8158295550,26250,26250,26250,26250,0
20230831,180000,8158295550,26250,26250,26250,26250,0
20230831,175900,8158295550,26250,26250,26250,26250,0
20230831,175800,8158295550,26250,26250,26250,26250,0
20230831,175700,8158295550,26250,26250,26250,26250,0
20230831,175600,8158295550,26250,26250,26250,26250,0
20230831,175500,8158295550,26250,26250,26250,26250,0
20230831,175400,8158295550,26250,26250,26250,26250,0
20230831,175300,8158295550,26250,26250,26250,26250,0
20230831,175200,8158295550,26250,26250,26250,26250,0
20230831,175100,8158295550,26250,26250,26250,26250,0
20230831,175000,8158295550,26250,26250,26250,26250,0
20230831,174900,8158295550,26250,26250,26250,26250,0
20230831,174800,8158295550,26250,26250,26250,26250,0
20230831,174700,8158295550,26250,26250,26250,26250,0
20230831,174600,8158295550,26250,26250,26250,26250,0
20230831,174500,8158295550,26250,26250,26250,26250,0
20230831,174400,8158295550,26250,26250,26250,26250,0
20230831,174300,8158295550,26250,26250,26250,26250,0
20230831,174200,8158295550,26250,26250,26250,26250,0
20230831,174100,8158295550,26250,26250,26250,26250,0
20230831,174000,8158295550,26250,26250,26250,26250,0
20230831,173900,8158295550,26250,26250,26250,26250,0
20230831,173800,8158295550,26250,26250,26250,26250,0
20230831,173700,8158295550,26250,26250,26250,26250,4776
20230831,173600,8158295550,26250,26250,26250,26250,0
20230831,173500,8158295550,26250,26250,26250,26250,0
20230831,173400,8158295550,26250,26250,26250,26250,0
20230831,173300,8158295550,26250,26250,26250,26250,0
20230831,173200,8158295550,26250,26250,26250,26250,0
20230831,173100,8158295550,26250,26250,26250,26250,0
20230831,173000,8158295550,26250,26250,26250,26250,0
20230831,172900,8158295550,26250,26250,26250,26250,0
20230831,172800,8158295550,26250,26250,26250,26250,0
20230831,172700,8158295550,26250,26250,26250,26250,0
20230831,172600,8158295550,26250,26250,26250,26250,0
20230831,172500,8158295550,26250,26250,26250,26250,0
20230831,172400,8158295550,26250,26250,26250,26250,0
20230831,172300,8158295550,26250,26250,26250,26250,0
20230831,172200,8158295550,26250,26250,26250,26250,0
20230831,172100,8158295550,26250,26250,26250,26250,0
20230831,172000,8158295550,26250,26250,26250,26250,0
20230831,171900,8158295550,26250,26250,26250,26250,0
20230831,171800,8158295550,26250,26250,26250,26250,0
20230831,171700,8158295550,26250,26250,26250,26250,0
20230831,171600,8158295550,26250,26250,26250,26250,0
20230831,171500,8158295550,26250,26250,26250,26250,0
20230831,171400,8158295550,26250,26250,26250,26250,0
20230831,171300,8158295550,26250,26250,26250,26250,0
20230831,171200,8158295550,26250,26250,26250,26250,0
20230831,171100,8158295550,26250,26250,26250,26250,0
20230831,171000,8158295550,26250,26250,26250,26250,0
20230831,170900,8158295550,26250,26250,26250,26250,0
20230831,170800,8158295550,26250,26250,26250,26250,0
20230831,170700,8158295550,26250,26250,26250,26250,4776
20230831,170600,8158295550,26250,26250,26250,26250,0
20230831,170500,8158295550,26250,26250,26250,26250,0
20230831,170400,8158295550,26250,26250,26250,26250,0
20230831,170300,8158295550,26250,26250,26250,26250,0
20230831,170200,8158295550,26250,26250,26250,26250,0
20230831,170100,8158295550,26250,26250,26250,26250,0
20230831,170000,8158295550,26250,26250,26250,26250,0
20230831,165900,8158295550,26250,26250,26250,26250,0
20230831,165800,8158295550,26250,26250,26250,26250,0
20230831,165700,8158295550,26250,26250,26250,26250,0
20230831,165600,8158295550,26250,26250,26250,26250,0
20230831,165500,8158295550,26250,26250,26250,26250,0
20230831,165400,8158295550,26250,26250,26250,26250,0
20230831,165300,8158295550,26250,26250,26250,26250,0
20230831,165200,8158295550,26250,26250,26250,26250,0
20230831,165100,8158295550,26250,26250,26250,26250,0
20230831,165000,8158295550,26250,26250,26250,26250,0
20230831,164900,8158295550,26250,26250,26250,26250,0
20230831,164800,8158295550,26250,26250,26250,26250,0
20230831,164700,8158295550,26250,26250,26250,26250,0
20230831,164600,8158295550,26250,26250,26250,26250,0
20230831,164500,8158295550,26250,26250,26250,26250,0
20230831,164400,8158295550,26250,26250,26250,26250,0
20230831,164300,8158295550,26250,26250,26250,26250,0
20230831,164200,8158295550,26250,26250,26250,26250,0
20230831,164100,8158295550,26250,26250,26250,26250,0
20230831,164000,8158295550,26250,26250,26250,26250,0
20230831,163900,8158295550,26250,26250,26250,26250,0
20230831,163800,8158295550,26250,26250,26250,26250,0
20230831,163700,8158295550,26250,26250,26250,26250,4776
20230831,163600,8158295550,26250,26250,26250,26250,0
20230831,163500,8158295550,26250,26250,26250,26250,0
20230831,163400,8158295550,26250,26250,26250,26250,0
20230831,163300,8158295550,26250,26250,26250,26250,0
20230831,163200,8158295550,26250,26250,26250,26250,0
20230831,163100,8158295550,26250,26250,26250,26250,0
20230831,163000,8158295550,26250,26250,26250,26250,0
20230831,162900,8158295550,26250,26250,26250,26250,0
20230831,162800,8158295550,26250,26250,26250,26250,0
20230831,162700,8158295550,26250,26250,26250,26250,0
20230831,162600,8158295550,26250,26250,26250,26250,0
20230831,162500,8158295550,26250,26250,26250,26250,0
20230831,162400,8158295550,26250,26250,26250,26250,0
20230831,162300,8158295550,26250,26250,26250,26250,0
20230831,162200,8158295550,26250,26250,26250,26250,0
20230831,162100,8158295550,26250,26250,26250,26250,0
20230831,162000,8158295550,26250,26250,26250,26250,0
20230831,161900,8158295550,26250,26250,26250,26250,0
20230831,161800,8158295550,26250,26250,26250,26250,0
20230831,161700,8158295550,26250,26250,26250,26250,0
20230831,161600,8158295550,26250,26250,26250,26250,0
20230831,161500,8158295550,26250,26250,26250,26250,0
20230831,161400,8158295550,26250,26250,26250,26250,0
20230831,161300,8158295550,26250,26250,26250,26250,0
20230831,161200,8158295550,26250,26250,26250,26250,0
20230831,161100,8158295550,26250,26250,26250,26250,0
20230831,161000,8158295550,26250,26250,26250,26250,0
20230831,160900,8158295550,26250,26250,26250,26250,0
20230831,160800,8158295550,26250,26250,26250,26250,0
20230831,160700,8158295550,26250,26250,26250,26250,4776
20230831,160600,8158295550,26250,26250,26250,26250,0
20230831,160500,8158295550,26250,26250,26250,26250,0
20230831,160400,8158295550,26250,26250,26250,26250,0
20230831,160300,8158295550,26250,26250,26250,26250,0
20230831,160200,8158295550,26250,26250,26250,26250,0
20230831,160100,8158295550,26250,26250,26250,26250,0
20230831,160000,8158295550,26250,26250,26250,26250,0
20230831,155900,8158295550,26250,26250,26250,26250,0
20230831,155800,8158295550,26250,26250,26250,26250,0
20230831,155700,8158295550,26250,26250,26250,26250,0
20230831,155600,8158295550,26250,26250,26250,26250,0
20230831,155500,8158295550,26250,26250,26250,26250,0
20230831,155400,8158295550,26250,26250,26250,26250,0
20230831,155300,8158295550,26250,26250,26250,26250,0
20230831,155200,8158295550,26250,26250,26250,26250,0
20230831,155100,8158295550,26250,26250,26250,26250,0
20230831,155000,8158295550,26250,26250,26250,26250,0
20230831,154900,8158295550,26250,26250,26250,26250,0
20230831,154800,8158295550,26250,26250,26250,26250,0
20230831,154700,8158295550,26250,26250,26250,26250,0
20230831,154600,8158295550,26250,26250,26250,26250,0
20230831,154500,8158295550,26250,26250,26250,26250,0
20230831,154400,8158295550,26250,26250,26250,26250,0
20230831,154300,8158295550,26250,26250,26250,26250,0
20230831,154200,8158295550,26250,26250,26250,26250,0
20230831,154100,8158295550,26250,26250,26250,26250,0
20230831,154000,8158295550,26250,26250,26250,26250,0
20230831,153900,8158295550,26250,26250,26250,26250,0
20230831,153800,8158295550,26250,26250,26250,26250,0
20230831,153700,8158295550,26250,26250,26250,26250,4776
20230831,153600,8158295550,26250,26250,26250,26250,0
20230831,153500,8158295550,26250,26250,26250,26250,0
20230831,153400,8158295550,26250,26250,26250,26250,0
20230831,153300,8158295550,26250,26250,26250,26250,0
20230831,153200,8158295550,26250,26250,26250,26250,0
20230831,153100,8158295550,26250,26250,26250,26250,0
20230831,153000,8158295550,26250,26250,26250,26250,4776
20230831,152900,8032925550,26250,26250,26250,26250,0
20230831,152800,8032925550,26250,26250,26250,26250,0
20230831,152700,8032925550,26250,26250,26250,26250,0
20230831,152600,8032925550,26250,26250,26250,26250,0
20230831,152500,8032925550,26250,26250,26250,26250,0
20230831,152400,8032925550,26250,26250,26250,26250,0
20230831,152300,8032925550,26250,26250,26250,26250,0
20230831,152200,8032925550,26250,26250,26250,26250,0
20230831,152100,8032925550,26250,26250,26250,26250,0
20230831,152000,8032925550,26250,26250,26250,26250,0
20230831,151900,8032925550,26250,26100,26250,26050,3729
20230831,151800,7935412250,26100,26000,26100,26000,1125
20230831,151700,7906113550,26050,26000,26050,26000,280
20230831,151600,7898823550,26050,25900,26050,25900,1209
20230831,151500,7867415550,25950,25950,25950,25900,1392
20230831,151400,7831295600,25950,26000,26000,25950,522
20230831,151300,7817743000,26000,26000,26000,25950,594
20230831,151200,7802307400,25950,25950,26000,25950,423
20230831,151100,7791330350,25950,25900,25950,25900,224
20230831,151000,7785517600,25900,25950,26000,25900,755
20230831,150900,7765928850,26000,25950,26000,25950,354
20230831,150800,7756731100,26000,25950,26050,25950,137
20230831,150700,7753168050,25950,25950,26050,25950,445
20230831,150600,7741604800,26000,26000,26050,26000,314
20230831,150500,7733437600,26000,25950,26000,25900,1570
20230831,150400,7692627850,25900,26000,26000,25900,299
20230831,150300,7684871950,25950,25950,26000,25950,355
20230831,150200,7675658800,25950,25900,26000,25900,525
20230831,150100,7662022850,25950,26050,26050,25900,935
20230831,150000,7637728000,26000,26000,26050,26000,373
20230831,145900,7628022900,26000,25950,26000,25950,1690
20230831,145800,7584133550,25950,26000,26000,25950,278
20230831,145700,7576908650,25950,25900,26000,25900,988
20230831,145600,7551233550,26000,25950,26000,25900,348
20230831,145500,7542192900,25950,25900,25950,25900,726
20230831,145400,7523370250,25900,25850,25900,25850,178
20230831,145300,7518766050,25900,25850,25900,25800,282
20230831,145200,7511482150,25800,25750,25800,25750,283
20230831,145100,7504183350,25750,25850,25900,25700,1774
20230831,145000,7458456900,25800,25750,25850,25750,1777
20230831,144900,7412615400,25800,25700,25850,25700,3048
20230831,144800,7334084200,25750,25750,25800,25700,1357
20230831,144700,7299184600,25750,25750,25800,25700,265
20230831,144600,7292356250,25800,25750,25800,25700,1135
20230831,144500,7263131200,25800,25750,25800,25750,584
20230831,144400,7248078750,25750,25850,25850,25750,692
20230831,144300,7230238750,25900,25850,25900,25750,240
20230831,144200,7224045150,25800,25800,25850,25750,1697
20230831,144100,7180279400,25850,25850,25900,25800,199
20230831,144000,7175141800,25900,25800,25900,25800,475
20230831,143900,7162846450,25850,25850,25900,25800,1039
20230831,143800,7135957600,25850,25800,25850,25750,591
20230831,143700,7120707900,25750,25800,25850,25750,571
20230831,143600,7105972650,25800,25800,25900,25800,231
20230831,143500,7100006450,25850,25900,25900,25850,282
20230831,143400,7092715850,25850,25800,25900,25800,71
20230831,143300,7090880450,25850,25900,25950,25700,7951
20230831,143200,6886079600,25950,25900,25950,25850,316
20230831,143100,6877898900,25950,25900,25950,25850,105
20230831,143000,6875177800,25900,25900,26000,25900,284
20230831,142900,6867811550,25950,25900,26000,25900,353
20230831,142800,6858658600,25950,25900,25950,25850,262
20230831,142700,6851875300,25900,25850,25900,25850,270
20230831,142600,6844883200,25850,25850,25900,25850,155
20230831,142500,6840876000,25850,25800,25900,25800,328
20230831,142400,6832405500,25850,25900,25950,25750,2590
20230831,142300,6765563750,25850,25850,25900,25850,194
20230831,142200,6760547300,25850,25850,25900,25850,158
20230831,142100,6756462600,25850,25950,25950,25800,106
20230831,142000,6753721850,25950,25800,25950,25800,307
20230831,141900,6745785250,25800,25850,25850,25800,90
20230831,141800,6743462450,25950,25800,25950,25800,366
20230831,141700,6733971650,25800,25850,25850,25800,320
20230831,141600,6725707200,25850,25800,25850,25750,253
20230831,141500,6719181800,25800,25800,25800,25750,2387
20230831,141400,6657631050,25800,25800,25850,25800,464
20230831,141300,6645643350,25800,25900,25950,25800,1590
20230831,141200,6604523200,25900,25900,26000,25900,47
20230831,141100,6603303050,26000,25950,26000,25900,217
20230831,141000,6597674200,25950,25900,26000,25850,295
20230831,140900,6590030300,25850,25900,25950,25850,378
20230831,140800,6580246100,25850,25900,25950,25850,597
20230831,140700,6564806200,25950,25900,25950,25900,206
20230831,140600,6559466850,25900,25950,26000,25850,1464
20230831,140500,6521533200,25950,25950,26050,25950,337
20230831,140400,6512775400,26000,26000,26000,25950,340
20230831,140300,6503938600,26000,25900,26000,25900,146
20230831,140200,6500151600,25950,25900,25950,25900,243
20230831,140100,6493846550,25900,25950,26000,25900,158
20230831,140000,6489744050,26000,25950,26000,25900,379
20230831,135900,6479916150,25950,25950,26000,25950,839
20230831,135800,6458137450,25950,26000,26000,25950,764
20230831,135700,6438280250,26000,26000,26050,25900,1626
20230831,135600,6396093200,26050,25950,26050,25950,199
20230831,135500,6390923250,25950,26000,26000,25950,141
20230831,135400,6387263750,25950,26000,26000,25950,191
20230831,135300,6382298350,26000,25950,26050,25950,305
20230831,135200,6374371050,25950,26000,26050,25950,397
20230831,135100,6364049900,26050,26000,26050,26000,203
20230831,135000,6358767650,26050,26000,26050,26000,36
20230831,134900,6357830050,26050,26050,26050,26000,656
20230831,134800,6340768250,26000,26100,26200,26000,1589
20230831,134700,6299380700,26100,26100,26150,26100,1500
20230831,134600,6260219300,26150,26150,26150,26100,128
20230831,134500,6256875350,26100,26200,26200,26100,186
20230831,134400,6252012250,26200,26350,26350,26150,162
20230831,134300,6247764350,26350,26050,26450,26050,1961
20230831,134200,6196222100,26050,26100,26100,26050,134
20230831,134100,6192729750,26100,26000,26100,26000,205
20230831,134000,6187385450,26000,26100,26100,26000,271
20230831,133900,6180328650,26100,26100,26100,26000,1403
20230831,133800,6143790100,26100,26100,26150,26100,137
20230831,133700,6140213550,26050,26100,26150,26050,166
20230831,133600,6135877450,26050,26050,26100,26050,488
20230831,133500,6123160200,26100,26100,26100,26050,679
20230831,133400,6105441700,26050,26000,26050,26000,146
20230831,133300,6101638450,26000,26000,26050,26000,487
20230831,133200,6088976400,26000,26000,26000,25900,634
20230831,133100,6072543650,26000,26050,26050,26000,66
20230831,133000,6070825950,26050,26000,26100,25900,1511
20230831,132900,6031593650,26050,26050,26050,26000,147
20230831,132800,6027764700,26050,26100,26100,26050,119
20230831,132700,6024658850,26050,26100,26100,26050,266
20230831,132600,6017722100,26100,26000,26100,26000,132
20230831,132500,6014283400,26100,26000,26100,26000,338
20230831,132400,6005467000,26000,26000,26000,25950,512
20230831,132300,5992163900,26000,26000,26050,26000,98
20230831,132200,5989614350,26100,25950,26150,25950,283
20230831,132100,5982253150,25950,26100,26100,25950,1539
20230831,132000,5942256950,26050,26050,26100,26050,322
20230831,131900,5933861400,26050,26150,26150,26050,19
20230831,131800,5933365500,26050,26150,26200,26050,163
20230831,131700,5929112450,26050,26100,26200,26000,327
20230831,131600,5920596350,26200,26000,26200,26000,323
20230831,131500,5912172650,26150,25950,26150,25950,132
20230831,131400,5908731500,25950,26000,26150,25950,357
20230831,131300,5899441100,26000,25900,26000,25850,595
20230831,131200,5884008150,25900,26050,26100,25850,1564
20230831,131100,5843448650,26000,26000,26150,25950,435
20230831,131000,5832134950,26000,26050,26150,25950,902
20230831,130900,5808660450,26050,26050,26100,26050,363
20230831,130800,5799188450,26000,26200,26200,26000,5242
20230831,130700,5662794600,26150,26150,26200,26100,1669
20230831,130600,5619232700,26150,26200,26200,26150,577
20230831,130500,5604143400,26200,26250,26250,26150,489
20230831,130400,5591318750,26150,26200,26350,26150,265
20230831,130300,5584371750,26200,26300,26300,26150,2864
20230831,130200,5509402400,26350,26400,26400,26300,180
20230831,130100,5504662900,26400,26400,26450,26400,155
20230831,130000,5500570850,26450,26450,26450,26400,173
20230831,125900,5495995050,26400,26400,26450,26350,440
20230831,125800,5484375450,26350,26400,26400,26350,210
20230831,125700,5478837700,26400,26250,26400,26250,1263
20230831,125600,5445571700,26250,26300,26300,26250,301
20230831,125500,5437661500,26300,26300,26300,26200,804
20230831,125400,5416575800,26200,26350,26350,26150,1901
20230831,125300,5366701600,26300,26350,26350,26300,318
20230831,125200,5358329450,26350,26350,26350,26250,422
20230831,125100,5347229750,26350,26250,26350,26250,501
20230831,125000,5334050400,26300,26300,26300,26250,381
20230831,124900,5324042200,26300,26350,26350,26300,813
20230831,124800,5302649100,26350,26400,26400,26300,190
20230831,124700,5297642850,26400,26400,26400,26350,235
20230831,124600,5291439300,26400,26450,26450,26350,453
20230831,124500,5279489500,26350,26450,26450,26200,1809
20230831,124400,5231955200,26450,26350,26450,26350,289
20230831,124300,5224323500,26350,26350,26500,26300,990
20230831,124200,5198268150,26350,26450,26500,26300,1719
20230831,124100,5152934500,26450,26450,26500,26400,373
20230831,124000,5143077050,26450,26450,26500,26450,194
20230831,123900,5137943900,26450,26350,26450,26350,364
20230831,123800,5128326700,26350,26400,26400,26350,461
20230831,123700,5116170750,26400,26450,26450,26350,191
20230831,123600,5111125500,26450,26500,26550,26300,1594
20230831,123500,5069112500,26500,26450,26550,26400,263
20230831,123400,5062143850,26450,26500,26500,26400,200
20230831,123300,5056846250,26500,26500,26500,26350,1056
20230831,123200,5028970750,26500,26450,26500,26450,248
20230831,123100,5022402900,26450,26400,26450,26350,369
20230831,123000,5012663550,26450,26450,26500,26400,288
20230831,122900,5005049450,26450,26450,26450,26450,221
20230831,122800,4999204000,26450,26500,26500,26450,212
20230831,122700,4993589800,26500,26550,26550,26350,1585
20230831,122600,4951727900,26550,26550,26550,26450,265
20230831,122500,4944701000,26550,26500,26550,26450,538
20230831,122400,4930451350,26500,26550,26550,26450,239
20230831,122300,4924111800,26550,26550,26550,26450,258
20230831,122200,4917268100,26550,26500,26550,26450,270
20230831,122100,4910108200,26500,26500,26500,26450,384
20230831,122000,4899940500,26500,26500,26550,26450,222
20230831,121900,4894053400,26550,26500,26550,26450,331
20230831,121800,4885278450,26500,26500,26550,26400,1701
20230831,121700,4840297150,26550,26500,26550,26450,943
20230831,121600,4815306900,26500,26550,26550,26500,499
20230831,121500,4802072000,26550,26550,26550,26500,215
20230831,121400,4796366750,26550,26550,26550,26500,329
20230831,121300,4787635200,26550,26550,26600,26550,160
20230831,121200,4783386000,26550,26500,26600,26500,375
20230831,121100,4773436050,26500,26600,26600,26450,218
20230831,121000,4767646950,26600,26550,26600,26450,471
20230831,120900,4755159200,26550,26650,26700,26450,1537
20230831,120800,4714424200,26650,26650,26750,26600,287
20230831,120700,4706768800,26750,26700,26750,26600,395
20230831,120600,4696228600,26700,26700,26750,26700,258
20230831,120500,4689332100,26750,26700,26750,26650,305
20230831,120400,4681196800,26700,26650,26700,26600,152
20230831,120300,4677145250,26650,26700,26700,26650,224
20230831,120200,4671167000,26650,26650,26700,26650,312
20230831,120100,4662841150,26650,26550,26700,26550,224
20230831,120000,4656878400,26700,26800,26800,26500,2091
20230831,115900,4601246250,26800,26700,26800,26700,292
20230831,115800,4593429550,26650,26750,26800,26500,1215
20230831,115700,4560950250,26750,26650,26750,26650,374
20230831,115600,4550953050,26650,26750,26750,26600,114
20230831,115500,4547912050,26750,26700,26750,26600,1402
20230831,115400,4510497450,26700,26650,26700,26650,142
20230831,115300,4506712650,26650,26600,26650,26600,327
20230831,115200,4498002950,26650,26600,26650,26550,213
20230831,115100,4492337400,26650,26700,26750,26500,1896
20230831,115000,4441960450,26700,26750,26750,26700,306
20230831,114900,4433778000,26750,26750,26750,26700,196
20230831,114800,4428542000,26750,26700,26750,26700,198
20230831,114700,4423250450,26700,26750,26750,26700,144
20230831,114600,4419403000,26750,26600,26750,26500,1030
20230831,114500,4391921050,26650,26550,26650,26500,165
20230831,114400,4387533700,26550,26600,26600,26550,342
20230831,114300,4378439800,26600,26650,26650,26450,324
20230831,114200,4369835450,26600,26650,26700,26400,1990
20230831,114100,4317046550,26650,26700,26700,26550,313
20230831,114000,4308692350,26650,26600,26700,26550,310
20230831,113900,4300438050,26650,26600,26650,26600,300
20230831,113800,4292447700,26650,26600,26650,26600,179
20230831,113700,4287678050,26600,26650,26700,26600,628
20230831,113600,4270947100,26650,26650,26650,26600,293
20230831,113500,4263142600,26600,26600,26650,26600,141
20230831,113400,4259389750,26600,26500,26650,26450,524
20230831,113300,4245487650,26550,26650,26650,26400,1966
20230831,113200,4193395700,26650,26600,26650,26600,188
20230831,113100,4188393300,26600,26600,26600,26550,314
20230831,113000,4180044100,26600,26600,26600,26550,336
20230831,112900,4171116550,26600,26550,26600,26500,299
20230831,112800,4163169950,26550,26600,26600,26500,505
20230831,112700,4149740350,26600,26600,26650,26550,369
20230831,112600,4139931400,26600,26550,26650,26450,1124
20230831,112500,4110127950,26550,26550,26650,26550,333
20230831,112400,4101276450,26550,26650,26700,26500,1956
20230831,112300,4049324350,26650,26650,26700,26600,237
20230831,112200,4043008700,26650,26750,26750,26650,355
20230831,112100,4033531300,26750,26750,26750,26650,311
20230831,112000,4025221950,26700,26750,26750,26700,334
20230831,111900,4016292200,26750,26750,26800,26700,574
20230831,111800,4000917400,26700,26750,26800,26700,434
20230831,111700,3989308150,26750,26700,26750,26550,201
20230831,111600,3983946050,26700,26750,26800,26700,388
20230831,111500,3973568050,26800,26800,26800,26550,1953
20230831,111400,3921567550,26700,26750,26800,26650,346
20230831,111300,3912316600,26750,26800,26800,26750,224
20230831,111200,3906316450,26800,26800,26800,26700,346
20230831,111100,3897059050,26800,26800,26800,26700,1256
20230831,111000,3863410100,26800,26750,26800,26600,506
20230831,110900,3849886750,26750,26700,26750,26600,285
20230831,110800,3842272850,26650,26750,26750,26650,439
20230831,110700,3830546550,26750,26750,26800,26700,272
20230831,110600,3823271450,26800,26750,26800,26550,2006
20230831,110500,3769738100,26800,26800,26800,26750,1096
20230831,110400,3740368400,26750,26800,26800,26750,452
20230831,110300,3728257850,26800,26800,26850,26750,648
20230831,110200,3710888700,26800,26750,26800,26750,1359
20230831,110100,3674473800,26750,26800,26800,26750,684
20230831,110000,3656148950,26800,26700,26800,26700,278
20230831,105900,3648715750,26750,26800,26800,26500,1062
20230831,105800,3620407300,26800,26800,26800,26750,436
20230831,105700,3608728700,26650,26800,26800,26550,1949
20230831,105600,3556801100,26800,26800,26800,26750,255
20230831,105500,3549970400,26800,26800,26800,26750,188
20230831,105400,3544932300,26800,26800,26800,26700,442
20230831,105300,3533089950,26800,26800,26800,26700,736
20230831,105200,3513403350,26800,26750,26800,26700,854
20230831,105100,3490525550,26750,26750,26750,26700,270
20230831,105000,3483306700,26750,26750,26750,26700,272
20230831,104900,3476033800,26750,26750,26750,26700,175
20230831,104800,3471356250,26750,26750,26750,26550,1990
20230831,104700,3418316750,26750,26700,26750,26700,196
20230831,104600,3413081900,26700,26700,26700,26600,353
20230831,104500,3403663950,26700,26650,26700,26650,298
20230831,104400,3395708550,26700,26700,26700,26650,206
20230831,104300,3390212600,26750,26700,26750,26550,661
20230831,104200,3372577550,26550,26700,26700,26550,2316
20230831,104100,3310962900,26650,26600,26700,26600,422
20230831,104000,3299718300,26650,26650,26700,26650,189
20230831,103900,3294675400,26700,26750,26750,26600,1948
20230831,103800,3242743250,26750,26700,26750,26700,455
20230831,103700,3230581050,26750,26700,26750,26650,277
20230831,103600,3223188150,26700,26700,26700,26650,204
20230831,103500,3217741400,26650,26750,26750,26650,340
20230831,103400,3208655100,26750,26750,26750,26700,963
20230831,103300,3182915350,26750,26750,26800,26700,244
20230831,103200,3176387600,26750,26700,26800,26700,391
20230831,103100,3165935050,26750,26750,26800,26700,429
20230831,103000,3154447350,26750,26850,26850,26550,5079
20230831,102900,3018670500,26850,26850,26850,26800,398
20230831,102800,3007987300,26850,26800,26850,26800,737
20230831,102700,2988207400,26800,26650,26850,26650,6225
20230831,102600,2821556550,26650,26650,26700,26650,1205
20230831,102500,2789400850,26650,26600,26650,26500,2479
20230831,102400,2723425500,26600,26600,26600,26550,651
20230831,102300,2706116400,26600,26500,26600,26500,332
20230831,102200,2697296800,26550,26550,26650,26450,4737
20230831,102100,2571692100,26550,26550,26650,26550,1527
20230831,102000,2531148750,26550,26650,26650,26550,684
20230831,101900,2512988050,26650,26500,26650,26500,518
20230831,101800,2499222700,26500,26500,26500,26450,1521
20230831,101700,2458916400,26500,26550,26550,26450,862
20230831,101600,2436081850,26600,26500,26600,26500,1307
20230831,101500,2401392650,26500,26650,26650,26500,1674
20230831,101400,2356983850,26650,26700,26700,26600,240
20230831,101300,2350588550,26700,26600,26700,26550,2103
20230831,101200,2294630100,26600,26650,26650,26550,1653
20230831,101100,2250632650,26650,26650,26650,26600,995
20230831,101000,2224117100,26650,26600,26650,26550,2064
20230831,100900,2169216150,26550,26450,26600,26450,4342
20230831,100800,2054103100,26450,26500,26500,26450,1551
20230831,100700,2013070800,26500,26500,26500,26450,1307
20230831,100600,1978437300,26500,26450,26500,26450,588
20230831,100500,1962866900,26450,26400,26450,26300,1254
20230831,100400,1929739700,26400,26400,26400,26350,492
20230831,100300,1916759600,26350,26400,26400,26300,1163
20230831,100200,1886084600,26400,26500,26500,26400,1019
20230831,100100,1859154700,26500,26500,26500,26500,259
20230831,100000,1852291200,26500,26500,26500,26450,377
20230831,095900,1842304450,26500,26450,26500,26450,1557
20230831,095800,1801109100,26450,26450,26450,26400,687
20230831,095700,1782940950,26450,26450,26450,26400,274
20230831,095600,1775698650,26450,26450,26450,26400,379
20230831,095500,1765674250,26450,26450,26450,26400,245
20230831,095400,1759199350,26450,26400,26450,26350,927
20230831,095300,1734680900,26450,26450,26450,26400,526
20230831,095200,1720784350,26450,26450,26500,26350,545
20230831,095100,1706375150,26500,26550,26550,26500,621
20230831,095000,1689904100,26550,26550,26550,26450,492
20230831,094900,1676858350,26550,26500,26550,26500,949
20230831,094800,1651670050,26500,26450,26550,26400,2647
20230831,094700,1581542500,26450,26350,26450,26350,1140
20230831,094600,1551449400,26350,26350,26400,26300,309
20230831,094500,1543307550,26400,26350,26400,26300,832
20230831,094400,1521375600,26350,26400,26400,26350,301
20230831,094300,1513437650,26350,26500,26500,26300,2117
20230831,094200,1457595200,26500,26500,26500,26450,688
20230831,094100,1439387750,26500,26500,26500,26450,724
20230831,094000,1420219100,26450,26450,26500,26450,909
20230831,093900,1396139250,26500,26450,26500,26450,813
20230831,093800,1374626850,26450,26400,26450,26400,269
20230831,093700,1367516150,26400,26450,26450,26400,3114
20230831,093600,1285204600,26500,26450,26550,26450,829
20230831,093500,1263236350,26450,26600,26650,26450,3510
20230831,093400,1169932450,26600,26400,26600,26400,2513
20230831,093300,1103249550,26450,26450,26550,26400,4466
20230831,093200,984933700,26400,26400,26450,26300,1656
20230831,093100,941160450,26400,26400,26400,26300,756
20230831,093000,921214050,26400,26350,26400,26300,869
20230831,092900,898280850,26350,26400,26400,26250,3722
20230831,092800,800365200,26350,26200,26400,26200,2819
20230831,092700,726239650,26200,26150,26200,26000,1560
20230831,092600,685524400,26150,26000,26200,25950,1886
20230831,092500,636335650,26000,25950,26000,25950,170
20230831,092400,631921550,25950,25950,25950,25950,164
20230831,092300,627665750,25950,26000,26000,25950,1051
20230831,092200,600342350,25950,25950,25950,25900,512
20230831,092100,587058150,25900,26100,26100,25900,2409
20230831,092000,524418100,26050,26100,26100,26050,460
20230831,091900,512427050,26100,26100,26150,26100,342
20230831,091800,503500800,26100,26050,26100,26050,381
20230831,091700,493564200,26050,26050,26050,26050,1035
20230831,091600,466602450,26050,25900,26050,25900,1842
20230831,091500,418724250,25900,25850,25900,25850,598
20230831,091400,403252650,25850,25900,25900,25850,515
20230831,091300,389939350,25900,25800,25900,25800,31
20230831,091200,389139450,25800,25850,25950,25800,1740
20230831,091100,344218350,25950,25850,25950,25800,501
20230831,091000,331234550,25850,25850,25850,25800,65
20230831,090900,329555300,25850,25950,25950,25800,461
20230831,090800,317639050,25900,25900,25900,25850,920
20230831,090700,293814500,25900,25850,26000,25850,421
20230831,090600,282930850,26000,26000,26050,25850,922
20230831,090500,259052600,26000,25650,26000,25650,2700
20230831,090400,189370150,25650,25850,25850,25650,2831
20230831,090300,116343200,25900,25850,26000,25850,324
20230831,090200,107937750,25850,25850,25850,25850,197
20230831,090100,102845300,25850,25900,25900,25850,805
20230831,090000,82035550,26000,26150,26150,25850,3079