KissMeData/033240/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190800,3163686600,27650,27650,27650,27650,5766
20230831,190700,3163686600,27650,27650,27650,27650,0
20230831,190600,3163686600,27650,27650,27650,27650,0
20230831,190500,3163686600,27650,27650,27650,27650,0
20230831,190400,3163686600,27650,27650,27650,27650,0
20230831,190300,3163686600,27650,27650,27650,27650,0
20230831,190200,3163686600,27650,27650,27650,27650,0
20230831,190100,3163686600,27650,27650,27650,27650,0
20230831,190000,3163686600,27650,27650,27650,27650,0
20230831,185900,3163686600,27650,27650,27650,27650,0
20230831,185800,3163686600,27650,27650,27650,27650,0
20230831,185700,3163686600,27650,27650,27650,27650,0
20230831,185600,3163686600,27650,27650,27650,27650,0
20230831,185500,3163686600,27650,27650,27650,27650,0
20230831,185400,3163686600,27650,27650,27650,27650,0
20230831,185300,3163686600,27650,27650,27650,27650,0
20230831,185200,3163686600,27650,27650,27650,27650,0
20230831,185100,3163686600,27650,27650,27650,27650,0
20230831,185000,3163686600,27650,27650,27650,27650,0
20230831,184900,3163686600,27650,27650,27650,27650,0
20230831,184800,3163686600,27650,27650,27650,27650,0
20230831,184700,3163686600,27650,27650,27650,27650,0
20230831,184600,3163686600,27650,27650,27650,27650,0
20230831,184500,3163686600,27650,27650,27650,27650,0
20230831,184400,3163686600,27650,27650,27650,27650,0
20230831,184300,3163686600,27650,27650,27650,27650,0
20230831,184200,3163686600,27650,27650,27650,27650,0
20230831,184100,3163686600,27650,27650,27650,27650,0
20230831,184000,3163686600,27650,27650,27650,27650,0
20230831,183900,3163686600,27650,27650,27650,27650,0
20230831,183800,3163686600,27650,27650,27650,27650,5766
20230831,183700,3163686600,27650,27650,27650,27650,0
20230831,183600,3163686600,27650,27650,27650,27650,0
20230831,183500,3163686600,27650,27650,27650,27650,0
20230831,183400,3163686600,27650,27650,27650,27650,0
20230831,183300,3163686600,27650,27650,27650,27650,0
20230831,183200,3163686600,27650,27650,27650,27650,0
20230831,183100,3163686600,27650,27650,27650,27650,0
20230831,183000,3163686600,27650,27650,27650,27650,0
20230831,182900,3163686600,27650,27650,27650,27650,0
20230831,182800,3163686600,27650,27650,27650,27650,0
20230831,182700,3163686600,27650,27650,27650,27650,0
20230831,182600,3163686600,27650,27650,27650,27650,0
20230831,182500,3163686600,27650,27650,27650,27650,0
20230831,182400,3163686600,27650,27650,27650,27650,0
20230831,182300,3163686600,27650,27650,27650,27650,0
20230831,182200,3163686600,27650,27650,27650,27650,0
20230831,182100,3163686600,27650,27650,27650,27650,0
20230831,182000,3163686600,27650,27650,27650,27650,0
20230831,181900,3163686600,27650,27650,27650,27650,0
20230831,181800,3163686600,27650,27650,27650,27650,0
20230831,181700,3163686600,27650,27650,27650,27650,0
20230831,181600,3163686600,27650,27650,27650,27650,0
20230831,181500,3163686600,27650,27650,27650,27650,0
20230831,181400,3163686600,27650,27650,27650,27650,0
20230831,181300,3163686600,27650,27650,27650,27650,0
20230831,181200,3163686600,27650,27650,27650,27650,0
20230831,181100,3163686600,27650,27650,27650,27650,0
20230831,181000,3163686600,27650,27650,27650,27650,0
20230831,180900,3163686600,27650,27650,27650,27650,0
20230831,180800,3163686600,27650,27650,27650,27650,5766
20230831,180700,3163686600,27650,27650,27650,27650,0
20230831,180600,3163686600,27650,27650,27650,27650,0
20230831,180500,3163686600,27650,27650,27650,27650,0
20230831,180400,3163686600,27650,27650,27650,27650,0
20230831,180300,3163686600,27650,27650,27650,27650,0
20230831,180200,3163686600,27650,27650,27650,27650,0
20230831,180100,3163686600,27650,27650,27650,27650,0
20230831,180000,3163686600,27650,27650,27650,27650,0
20230831,175900,3163686600,27650,27650,27650,27650,0
20230831,175800,3163686600,27650,27650,27650,27650,0
20230831,175700,3163686600,27650,27650,27650,27650,0
20230831,175600,3163686600,27650,27650,27650,27650,0
20230831,175500,3163686600,27650,27650,27650,27650,0
20230831,175400,3163686600,27650,27650,27650,27650,0
20230831,175300,3163686600,27650,27650,27650,27650,0
20230831,175200,3163686600,27650,27650,27650,27650,0
20230831,175100,3163686600,27650,27650,27650,27650,0
20230831,175000,3163686600,27650,27650,27650,27650,0
20230831,174900,3163686600,27650,27650,27650,27650,0
20230831,174800,3163686600,27650,27650,27650,27650,0
20230831,174700,3163686600,27650,27650,27650,27650,0
20230831,174600,3163686600,27650,27650,27650,27650,0
20230831,174500,3163686600,27650,27650,27650,27650,0
20230831,174400,3163686600,27650,27650,27650,27650,0
20230831,174300,3163686600,27650,27650,27650,27650,0
20230831,174200,3163686600,27650,27650,27650,27650,0
20230831,174100,3163686600,27650,27650,27650,27650,0
20230831,174000,3163686600,27650,27650,27650,27650,0
20230831,173900,3163686600,27650,27650,27650,27650,0
20230831,173800,3163686600,27650,27650,27650,27650,5766
20230831,173700,3163686600,27650,27650,27650,27650,0
20230831,173600,3163686600,27650,27650,27650,27650,0
20230831,173500,3163686600,27650,27650,27650,27650,0
20230831,173400,3163686600,27650,27650,27650,27650,0
20230831,173300,3163686600,27650,27650,27650,27650,0
20230831,173200,3163686600,27650,27650,27650,27650,0
20230831,173100,3163686600,27650,27650,27650,27650,0
20230831,173000,3163686600,27650,27650,27650,27650,0
20230831,172900,3163686600,27650,27650,27650,27650,0
20230831,172800,3163686600,27650,27650,27650,27650,0
20230831,172700,3163686600,27650,27650,27650,27650,0
20230831,172600,3163686600,27650,27650,27650,27650,0
20230831,172500,3163686600,27650,27650,27650,27650,0
20230831,172400,3163686600,27650,27650,27650,27650,0
20230831,172300,3163686600,27650,27650,27650,27650,0
20230831,172200,3163686600,27650,27650,27650,27650,0
20230831,172100,3163686600,27650,27650,27650,27650,0
20230831,172000,3163686600,27650,27650,27650,27650,0
20230831,171900,3163686600,27650,27650,27650,27650,0
20230831,171800,3163686600,27650,27650,27650,27650,0
20230831,171700,3163686600,27650,27650,27650,27650,0
20230831,171600,3163686600,27650,27650,27650,27650,0
20230831,171500,3163686600,27650,27650,27650,27650,0
20230831,171400,3163686600,27650,27650,27650,27650,0
20230831,171300,3163686600,27650,27650,27650,27650,0
20230831,171200,3163686600,27650,27650,27650,27650,0
20230831,171100,3163686600,27650,27650,27650,27650,0
20230831,171000,3163686600,27650,27650,27650,27650,0
20230831,170900,3163686600,27650,27650,27650,27650,0
20230831,170800,3163686600,27650,27650,27650,27650,5766
20230831,170700,3163686600,27650,27650,27650,27650,0
20230831,170600,3163686600,27650,27650,27650,27650,0
20230831,170500,3163686600,27650,27650,27650,27650,0
20230831,170400,3163686600,27650,27650,27650,27650,0
20230831,170300,3163686600,27650,27650,27650,27650,0
20230831,170200,3163686600,27650,27650,27650,27650,0
20230831,170100,3163686600,27650,27650,27650,27650,0
20230831,170000,3163686600,27650,27650,27650,27650,0
20230831,165900,3163686600,27650,27650,27650,27650,0
20230831,165800,3163686600,27650,27650,27650,27650,0
20230831,165700,3163686600,27650,27650,27650,27650,0
20230831,165600,3163686600,27650,27650,27650,27650,0
20230831,165500,3163686600,27650,27650,27650,27650,0
20230831,165400,3163686600,27650,27650,27650,27650,0
20230831,165300,3163686600,27650,27650,27650,27650,0
20230831,165200,3163686600,27650,27650,27650,27650,0
20230831,165100,3163686600,27650,27650,27650,27650,0
20230831,165000,3163686600,27650,27650,27650,27650,0
20230831,164900,3163686600,27650,27650,27650,27650,0
20230831,164800,3163686600,27650,27650,27650,27650,0
20230831,164700,3163686600,27650,27650,27650,27650,0
20230831,164600,3163686600,27650,27650,27650,27650,0
20230831,164500,3163686600,27650,27650,27650,27650,0
20230831,164400,3163686600,27650,27650,27650,27650,0
20230831,164300,3163686600,27650,27650,27650,27650,0
20230831,164200,3163686600,27650,27650,27650,27650,0
20230831,164100,3163686600,27650,27650,27650,27650,0
20230831,164000,3163686600,27650,27650,27650,27650,0
20230831,163900,3163686600,27650,27650,27650,27650,0
20230831,163800,3163686600,27650,27650,27650,27650,5766
20230831,163700,3163686600,27650,27650,27650,27650,0
20230831,163600,3163686600,27650,27650,27650,27650,0
20230831,163500,3163686600,27650,27650,27650,27650,0
20230831,163400,3163686600,27650,27650,27650,27650,0
20230831,163300,3163686600,27650,27650,27650,27650,0
20230831,163200,3163686600,27650,27650,27650,27650,0
20230831,163100,3163686600,27650,27650,27650,27650,0
20230831,163000,3163686600,27650,27650,27650,27650,0
20230831,162900,3163686600,27650,27650,27650,27650,0
20230831,162800,3163686600,27650,27650,27650,27650,0
20230831,162700,3163686600,27650,27650,27650,27650,0
20230831,162600,3163686600,27650,27650,27650,27650,0
20230831,162500,3163686600,27650,27650,27650,27650,0
20230831,162400,3163686600,27650,27650,27650,27650,0
20230831,162300,3163686600,27650,27650,27650,27650,0
20230831,162200,3163686600,27650,27650,27650,27650,0
20230831,162100,3163686600,27650,27650,27650,27650,0
20230831,162000,3163686600,27650,27650,27650,27650,0
20230831,161900,3163686600,27650,27650,27650,27650,0
20230831,161800,3163686600,27650,27650,27650,27650,0
20230831,161700,3163686600,27650,27650,27650,27650,0
20230831,161600,3163686600,27650,27650,27650,27650,0
20230831,161500,3163686600,27650,27650,27650,27650,0
20230831,161400,3163686600,27650,27650,27650,27650,0
20230831,161300,3163686600,27650,27650,27650,27650,0
20230831,161200,3163686600,27650,27650,27650,27650,0
20230831,161100,3163686600,27650,27650,27650,27650,0
20230831,161000,3163686600,27650,27650,27650,27650,0
20230831,160900,3163686600,27650,27650,27650,27650,0
20230831,160800,3163686600,27650,27650,27650,27650,5766
20230831,160700,3163686600,27650,27650,27650,27650,0
20230831,160600,3163686600,27650,27650,27650,27650,0
20230831,160500,3163686600,27650,27650,27650,27650,0
20230831,160400,3163686600,27650,27650,27650,27650,0
20230831,160300,3163686600,27650,27650,27650,27650,0
20230831,160200,3163686600,27650,27650,27650,27650,0
20230831,160100,3163686600,27650,27650,27650,27650,0
20230831,160000,3163686600,27650,27650,27650,27650,0
20230831,155900,3163686600,27650,27650,27650,27650,0
20230831,155800,3163686600,27650,27650,27650,27650,0
20230831,155700,3163686600,27650,27650,27650,27650,0
20230831,155600,3163686600,27650,27650,27650,27650,0
20230831,155500,3163686600,27650,27650,27650,27650,0
20230831,155400,3163686600,27650,27650,27650,27650,0
20230831,155300,3163686600,27650,27650,27650,27650,0
20230831,155200,3163686600,27650,27650,27650,27650,0
20230831,155100,3163686600,27650,27650,27650,27650,0
20230831,155000,3163686600,27650,27650,27650,27650,0
20230831,154900,3163686600,27650,27650,27650,27650,0
20230831,154800,3163686600,27650,27650,27650,27650,0
20230831,154700,3163686600,27650,27650,27650,27650,0
20230831,154600,3163686600,27650,27650,27650,27650,0
20230831,154500,3163686600,27650,27650,27650,27650,0
20230831,154400,3163686600,27650,27650,27650,27650,0
20230831,154300,3163686600,27650,27650,27650,27650,0
20230831,154200,3163686600,27650,27650,27650,27650,0
20230831,154100,3163686600,27650,27650,27650,27650,0
20230831,154000,3163686600,27650,27650,27650,27650,0
20230831,153900,3163686600,27650,27650,27650,27650,0
20230831,153800,3163686600,27650,27650,27650,27650,5766
20230831,153700,3163686600,27650,27650,27650,27650,0
20230831,153600,3163686600,27650,27650,27650,27650,0
20230831,153500,3163686600,27650,27650,27650,27650,0
20230831,153400,3163686600,27650,27650,27650,27650,0
20230831,153300,3163686600,27650,27650,27650,27650,0
20230831,153200,3163686600,27650,27650,27650,27650,0
20230831,153100,3163686600,27650,27650,27650,27650,0
20230831,153000,3163686600,27650,27650,27650,27650,5766
20230831,152900,3004256700,27850,27850,27850,27850,0
20230831,152800,3004256700,27850,27850,27850,27850,0
20230831,152700,3004256700,27850,27850,27850,27850,0
20230831,152600,3004256700,27850,27850,27850,27850,0
20230831,152500,3004256700,27850,27850,27850,27850,0
20230831,152400,3004256700,27850,27850,27850,27850,0
20230831,152300,3004256700,27850,27850,27850,27850,0
20230831,152200,3004256700,27850,27850,27850,27850,0
20230831,152100,3004256700,27850,27850,27850,27850,0
20230831,152000,3004256700,27850,27850,27850,27850,0
20230831,151900,3004256700,27850,27550,27850,27450,1429
20230831,151800,2964706250,27500,27500,27550,27450,1137
20230831,151700,2933456550,27500,27550,27550,27450,252
20230831,151600,2926528600,27500,27500,27550,27500,882
20230831,151500,2902270800,27550,27550,27600,27500,139
20230831,151400,2898445350,27550,27500,27550,27500,79
20230831,151300,2896269300,27550,27600,27600,27500,516
20230831,151200,2882078600,27500,27600,27600,27500,1374
20230831,151100,2844223050,27600,27650,27650,27600,444
20230831,151000,2831968250,27650,27600,27650,27600,461
20230831,150900,2819228500,27650,27650,27650,27600,11
20230831,150800,2818924550,27650,27700,27700,27650,6
20230831,150700,2818758550,27700,27650,27700,27650,287
20230831,150600,2810822950,27650,27650,27650,27650,59
20230831,150500,2809191600,27650,27650,27650,27650,8
20230831,150400,2808970400,27650,27650,27650,27650,5
20230831,150300,2808832150,27650,27650,27650,27650,93
20230831,150200,2806260700,27650,27650,27650,27650,8
20230831,150100,2806039500,27650,27600,27650,27600,852
20230831,150000,2782523950,27650,27650,27650,27650,46
20230831,145900,2781252050,27650,27650,27650,27600,78
20230831,145800,2779097750,27650,27650,27650,27650,6
20230831,145700,2778931850,27650,27600,27650,27600,32
20230831,145600,2778047400,27600,27700,27700,27600,177
20230831,145500,2773156500,27650,27700,27700,27650,25
20230831,145400,2772465050,27650,27700,27700,27650,10
20230831,145300,2772188450,27700,27600,27700,27600,81
20230831,145200,2769952250,27600,27700,27700,27600,1131
20230831,145100,2738726400,27700,27650,27700,27650,287
20230831,145000,2730790350,27700,27650,27700,27650,47
20230831,144900,2729490400,27700,27700,27700,27650,36
20230831,144800,2728493250,27700,27650,27700,27600,166
20230831,144700,2723904950,27650,27650,27650,27650,18
20230831,144600,2723407250,27650,27650,27650,27600,50
20230831,144500,2722026700,27650,27650,27650,27650,38
20230831,144400,2720976000,27650,27650,27650,27650,131
20230831,144300,2717353850,27650,27600,27650,27600,235
20230831,144200,2710867750,27500,27600,27600,27500,56
20230831,144100,2709327050,27600,27600,27600,27500,75
20230831,144000,2707261850,27600,27600,27600,27600,77
20230831,143900,2705136650,27600,27600,27600,27600,1
20230831,143800,2705109050,27500,27500,27500,27500,0
20230831,143700,2705109050,27500,27500,27500,27500,1
20230831,143600,2705081550,27500,27500,27500,27500,237
20230831,143500,2698564050,27500,27500,27500,27500,2428
20230831,143400,2631794050,27500,27550,27600,27500,5051
20230831,143300,2492820150,27550,27600,27600,27550,10
20230831,143200,2492544400,27650,27650,27650,27650,4
20230831,143100,2492433800,27550,27600,27650,27550,64
20230831,143000,2490669700,27650,27700,27700,27550,2867
20230831,142900,2411515600,27650,27700,27700,27650,201
20230831,142800,2405957900,27700,27700,27700,27700,8
20230831,142700,2405736300,27650,27650,27650,27650,176
20230831,142600,2400869900,27650,27650,27650,27650,0
20230831,142500,2400869900,27650,27650,27650,27650,35
20230831,142400,2399902150,27650,27650,27650,27650,49
20230831,142300,2398547300,27650,27650,27650,27650,105
20230831,142200,2395644050,27650,27700,27700,27650,838
20230831,142100,2372435900,27700,27700,27700,27700,2
20230831,142000,2372380500,27700,27700,27700,27700,13
20230831,141900,2372020400,27700,27700,27700,27700,28
20230831,141800,2371244800,27700,27750,27750,27700,189
20230831,141700,2366007700,27750,27750,27750,27750,30
20230831,141600,2365175200,27750,27700,27750,27700,42
20230831,141500,2364011750,27750,27750,27750,27750,1
20230831,141400,2363984000,27750,27750,27750,27750,24
20230831,141300,2363318000,27750,27750,27750,27750,12
20230831,141200,2362985000,27750,27750,27750,27750,0
20230831,141100,2362985000,27750,27750,27750,27700,62
20230831,141000,2361266350,27750,27800,27800,27750,8
20230831,140900,2361044050,27700,27700,27700,27700,0
20230831,140800,2361044050,27700,27700,27700,27700,17
20230831,140700,2360573150,27700,27800,27800,27650,1500
20230831,140600,2318959300,27750,27750,27750,27750,100
20230831,140500,2316184300,27800,27800,27800,27800,1
20230831,140400,2316156500,27800,27800,27800,27750,145
20230831,140300,2312128650,27750,27750,27750,27750,1012
20230831,140200,2284045650,27700,27700,27700,27700,0
20230831,140100,2284045650,27700,27750,27750,27700,247
20230831,140000,2277199250,27700,27700,27700,27700,107
20230831,135900,2274235350,27700,27700,27700,27700,355
20230831,135800,2264401850,27750,27700,27750,27700,412
20230831,135700,2252969150,27700,27700,27700,27700,85
20230831,135600,2250614650,27700,27700,27700,27700,37
20230831,135500,2249589750,27750,27750,27750,27750,1
20230831,135400,2249562000,27750,27600,27750,27600,346
20230831,135300,2240005500,27600,27600,27600,27600,0
20230831,135200,2240005500,27600,27600,27600,27600,35
20230831,135100,2239039500,27700,27700,27700,27700,218
20230831,135000,2233000900,27700,27650,27700,27650,85
20230831,134900,2230650550,27650,27600,27650,27600,165
20230831,134800,2226096050,27650,27650,27650,27650,25
20230831,134700,2225404800,27600,27700,27700,27600,421
20230831,134600,2213774850,27700,27650,27700,27600,211
20230831,134500,2207948400,27700,27650,27700,27650,4
20230831,134400,2207837750,27650,27700,27700,27650,202
20230831,134300,2202244950,27650,27700,27700,27650,120
20230831,134200,2198926500,27700,27700,27700,27700,111
20230831,134100,2195851800,27700,27750,27750,27700,9
20230831,134000,2195602400,27750,27750,27750,27750,30
20230831,133900,2194769900,27750,27750,27750,27750,0
20230831,133800,2194769900,27750,27750,27750,27750,0
20230831,133700,2194769900,27750,27650,27750,27600,230
20230831,133600,2188410350,27650,27700,27700,27650,1782
20230831,133500,2139125600,27750,27750,27750,27750,0
20230831,133400,2139125600,27750,27750,27750,27700,502
20230831,133300,2125220100,27750,27800,27800,27750,834
20230831,133200,2102068750,27850,27850,27850,27850,156
20230831,133100,2097724150,27850,27850,27850,27850,0
20230831,133000,2097724150,27850,27800,27850,27800,66
20230831,132900,2095888600,27800,27800,27800,27800,4
20230831,132800,2095777400,27800,27800,27800,27800,7
20230831,132700,2095582800,27800,27800,27850,27800,5
20230831,132600,2095443750,27800,27850,27850,27800,25
20230831,132500,2094748050,27800,27800,27800,27800,142
20230831,132400,2090800450,27800,27800,27800,27800,227
20230831,132300,2084489850,27800,27800,27800,27800,6
20230831,132200,2084323050,27800,27850,27850,27800,88
20230831,132100,2081874200,27750,27750,27750,27750,10
20230831,132000,2081596700,27750,27750,27750,27750,0
20230831,131900,2081596700,27750,27750,27750,27750,67
20230831,131800,2079737450,27800,27800,27800,27800,125
20230831,131700,2076262450,27800,27800,27800,27800,11
20230831,131600,2075956650,27750,27800,27800,27750,378
20230831,131500,2065460750,27750,27750,27750,27750,0
20230831,131400,2065460750,27750,27750,27750,27750,1
20230831,131300,2065433000,27750,27800,27800,27750,15
20230831,131200,2065016050,27800,27750,27800,27750,249
20230831,131100,2058105950,27800,27800,27800,27800,90
20230831,131000,2055603950,27800,27800,27800,27800,2
20230831,130900,2055548350,27800,27850,27850,27800,71
20230831,130800,2053573050,27800,27800,27800,27800,0
20230831,130700,2053573050,27800,27800,27800,27800,201
20230831,130600,2047985250,27800,27800,27800,27800,15
20230831,130500,2047568250,27800,27800,27800,27800,5
20230831,130400,2047429250,27800,27800,27800,27800,5
20230831,130300,2047290250,27800,27800,27800,27800,8
20230831,130200,2047067850,27800,27800,27800,27800,25
20230831,130100,2046372850,27850,27850,27850,27850,0
20230831,130000,2046372850,27850,27850,27850,27850,1
20230831,125900,2046345000,27850,27750,27850,27750,65
20230831,125800,2044541150,27750,27750,27750,27750,41
20230831,125700,2043403400,27700,27750,27750,27700,973
20230831,125600,2016449550,27850,27800,27850,27800,123
20230831,125500,2013027150,27800,27800,27800,27800,18
20230831,125400,2012526750,27800,27800,27800,27800,1
20230831,125300,2012498950,27750,27800,27800,27750,3
20230831,125200,2012415650,27800,27800,27800,27800,14
20230831,125100,2012026450,27800,27800,27800,27800,0
20230831,125000,2012026450,27800,27800,27800,27800,2
20230831,124900,2011970850,27800,27800,27800,27800,15
20230831,124800,2011553850,27800,27750,27800,27750,369
20230831,124700,2001295800,27800,27800,27800,27800,0
20230831,124600,2001295800,27800,27800,27800,27800,821
20230831,124500,1978472000,27800,27800,27800,27800,28
20230831,124400,1977693600,27800,27800,27800,27800,90
20230831,124300,1975191600,27700,27700,27700,27700,52
20230831,124200,1973751200,27700,27700,27700,27700,370
20230831,124100,1963502200,27700,27700,27700,27700,0
20230831,124000,1963502200,27700,27700,27700,27700,45
20230831,123900,1962255700,27700,27700,27700,27700,7
20230831,123800,1962061800,27700,27700,27700,27700,271
20230831,123700,1954555100,27700,27700,27700,27700,26
20230831,123600,1953834900,27650,27650,27650,27650,4
20230831,123500,1953724300,27650,27650,27650,27650,513
20230831,123400,1939539850,27650,27650,27650,27650,7
20230831,123300,1939346300,27700,27700,27700,27650,110
20230831,123200,1936304300,27650,27700,27700,27650,94
20230831,123100,1933701000,27700,27700,27700,27700,0
20230831,123000,1933701000,27700,27700,27700,27700,100
20230831,122900,1930931000,27700,27700,27700,27700,1
20230831,122800,1930903300,27700,27700,27700,27700,169
20230831,122700,1926222000,27700,27700,27700,27700,311
20230831,122600,1917607300,27700,27750,27750,27700,2387
20230831,122500,1851470700,27750,27750,27750,27700,350
20230831,122400,1841771700,27700,27700,27700,27700,42
20230831,122300,1840608300,27700,27700,27700,27700,0
20230831,122200,1840608300,27700,27700,27700,27700,50
20230831,122100,1839223300,27700,27700,27700,27700,215
20230831,122000,1833267800,27750,27750,27750,27750,0
20230831,121900,1833267800,27750,27750,27750,27750,0
20230831,121800,1833267800,27750,27750,27750,27700,73
20230831,121700,1831244550,27750,27750,27750,27750,441
20230831,121600,1819006800,27750,27750,27750,27750,0
20230831,121500,1819006800,27750,27750,27750,27750,32
20230831,121400,1818118800,27750,27800,27800,27750,47
20230831,121300,1816814050,27800,27800,27800,27800,0
20230831,121200,1816814050,27800,27800,27800,27800,0
20230831,121100,1816814050,27800,27800,27800,27800,16
20230831,121000,1816369250,27800,27800,27800,27800,0
20230831,120900,1816369250,27800,27800,27800,27800,50
20230831,120800,1814979250,27800,27800,27800,27800,155
20230831,120700,1810670250,27800,27800,27800,27800,12
20230831,120600,1810336650,27800,27800,27800,27800,100
20230831,120500,1807556650,27750,27800,27800,27750,4
20230831,120400,1807445600,27800,27800,27800,27800,37
20230831,120300,1806417000,27850,27850,27850,27850,0
20230831,120200,1806417000,27850,27750,27850,27750,75
20230831,120100,1804329550,27750,27750,27750,27750,54
20230831,120000,1802831050,27750,27750,27750,27750,31
20230831,115900,1801970800,27800,27850,27850,27800,38
20230831,115800,1800913350,27850,27850,27850,27850,1
20230831,115700,1800885500,27850,27850,27850,27850,20
20230831,115600,1800328500,27850,27850,27850,27850,10
20230831,115500,1800050000,27800,27800,27800,27800,1
20230831,115400,1800022200,27900,27800,27900,27800,51
20230831,115300,1798604300,27800,27800,27800,27800,10
20230831,115200,1798326300,27800,27800,27800,27800,14
20230831,115100,1797937100,27800,27900,27900,27700,5822
20230831,115000,1636336100,27900,27900,27900,27900,619
20230831,114900,1619066000,27950,27950,27950,27950,30
20230831,114800,1618227500,27950,27950,27950,27950,0
20230831,114700,1618227500,27950,27950,27950,27950,16
20230831,114600,1617780300,27950,27950,27950,27950,188
20230831,114500,1612525700,28000,28000,28000,28000,0
20230831,114400,1612525700,28000,28000,28000,28000,16
20230831,114300,1612077700,27950,27950,27950,27950,4
20230831,114200,1611965900,27950,27950,27950,27950,0
20230831,114100,1611965900,27950,27950,27950,27950,94
20230831,114000,1609338600,27950,27950,27950,27950,59
20230831,113900,1607689550,27950,27950,27950,27950,1
20230831,113800,1607661600,27950,27950,27950,27950,0
20230831,113700,1607661600,27950,27950,27950,27900,141
20230831,113600,1603721150,27900,27900,27900,27900,0
20230831,113500,1603721150,27900,27900,27900,27900,223
20230831,113400,1597499450,27900,27900,27900,27900,10
20230831,113300,1597220450,27850,27850,27850,27850,10
20230831,113200,1596941950,27850,27850,27850,27850,1
20230831,113100,1596914100,27850,27850,27850,27850,0
20230831,113000,1596914100,27850,27800,27850,27800,565
20230831,112900,1581180650,27800,27800,27800,27800,204
20230831,112800,1575509450,27800,27800,27800,27800,0
20230831,112700,1575509450,27800,27800,27800,27800,0
20230831,112600,1575509450,27800,27800,27800,27800,0
20230831,112500,1575509450,27800,27800,27800,27800,182
20230831,112400,1570449850,27800,27800,27800,27800,45
20230831,112300,1569198850,27850,27850,27850,27850,17
20230831,112200,1568725400,27800,27800,27800,27800,15
20230831,112100,1568308400,27850,27850,27850,27850,87
20230831,112000,1565885450,27800,27800,27800,27800,1
20230831,111900,1565857650,27800,27800,27800,27800,3
20230831,111800,1565774250,27800,27750,27800,27750,7
20230831,111700,1565579750,27800,27800,27800,27800,11
20230831,111600,1565273950,27800,27800,27800,27800,28
20230831,111500,1564495550,27800,27800,27800,27800,5
20230831,111400,1564356550,27750,27750,27750,27750,301
20230831,111300,1556003800,27750,27750,27750,27750,0
20230831,111200,1556003800,27750,27800,27800,27750,483
20230831,111100,1542578900,27800,27800,27800,27800,100
20230831,111000,1539798900,27850,27800,27850,27800,16
20230831,110900,1539354050,27800,27800,27800,27800,5
20230831,110800,1539215050,27800,27800,27800,27800,60
20230831,110700,1537547050,27850,27850,27850,27850,22
20230831,110600,1536934350,27850,27850,27850,27850,75
20230831,110500,1534845600,27850,27850,27850,27850,28
20230831,110400,1534065800,27850,27850,27850,27850,3
20230831,110300,1533982250,27800,27850,27850,27800,95
20230831,110200,1531340500,27850,27850,27850,27850,9
20230831,110100,1531089850,27850,27850,27850,27850,0
20230831,110000,1531089850,27850,27850,27850,27850,0
20230831,105900,1531089850,27850,27800,27850,27800,35
20230831,105800,1530115250,27800,27800,27800,27800,0
20230831,105700,1530115250,27800,27850,27850,27800,123
20230831,105600,1526690700,27850,27850,27850,27850,395
20230831,105500,1515689950,27750,27850,27850,27750,717
20230831,105400,1495791500,27800,27800,27800,27800,103
20230831,105300,1492928100,27800,27800,27800,27800,47
20230831,105200,1491621500,27800,27850,27850,27800,152
20230831,105100,1487395800,27800,27800,27800,27800,30
20230831,105000,1486561800,27750,27750,27750,27750,0
20230831,104900,1486561800,27750,27750,27750,27750,0
20230831,104800,1486561800,27750,27800,27800,27750,409
20230831,104700,1475211650,27750,27750,27750,27750,127
20230831,104600,1471687400,27800,27800,27800,27800,565
20230831,104500,1455980400,27800,27800,27800,27800,1
20230831,104400,1455952600,27850,27850,27850,27800,112
20230831,104300,1452836050,27850,27800,27850,27800,373
20230831,104200,1442458000,27850,27850,27850,27850,16
20230831,104100,1442012400,27850,27800,27850,27800,24
20230831,104000,1441345050,27850,27850,27850,27850,80
20230831,103900,1439117050,27850,27850,27850,27850,220
20230831,103800,1432990050,27800,27800,27800,27800,5
20230831,103700,1432851050,27800,27800,27800,27800,6
20230831,103600,1432684250,27850,27850,27850,27850,15
20230831,103500,1432266500,27850,27850,27850,27850,51
20230831,103400,1430846150,27850,27800,27850,27800,101
20230831,103300,1428038300,27800,27800,27800,27800,0
20230831,103200,1428038300,27800,27800,27800,27800,73
20230831,103100,1426008900,27800,27750,27800,27750,105
20230831,103000,1423094900,27750,27750,27750,27750,21
20230831,102900,1422512150,27750,27800,27850,27750,410
20230831,102800,1411094200,27800,27800,27850,27800,1410
20230831,102700,1371870800,27800,27800,27800,27800,51
20230831,102600,1370453000,27800,27800,27800,27800,146
20230831,102500,1366394200,27800,27800,27850,27800,538
20230831,102400,1351433000,27850,27850,27850,27800,541
20230831,102300,1336382350,27900,27900,27900,27850,66
20230831,102200,1334541950,27900,27900,27900,27900,16
20230831,102100,1334095550,27900,27900,27900,27900,351
20230831,102000,1324302650,27900,27900,27900,27850,157
20230831,101900,1319922700,27900,27850,27900,27850,272
20230831,101800,1312337450,27800,27800,27850,27800,1062
20230831,101700,1282770550,27750,27900,27900,27750,3524
20230831,101600,1184739850,27900,27900,27950,27900,159
20230831,101500,1180303500,27900,27900,27900,27900,36
20230831,101400,1179299100,27900,27850,27900,27850,333
20230831,101300,1170024750,27900,27900,27900,27900,8
20230831,101200,1169801550,27900,27900,27900,27900,204
20230831,101100,1164109950,27900,27900,27900,27900,0
20230831,101000,1164109950,27900,27900,27900,27900,32
20230831,100900,1163217150,27900,27900,27900,27850,116
20230831,100800,1159982550,27900,27900,27900,27900,26
20230831,100700,1159257150,27950,27900,27950,27850,170
20230831,100600,1154510150,27900,27900,27900,27900,142
20230831,100500,1150548350,27900,27950,27950,27900,402
20230831,100400,1139332350,27900,27900,27900,27900,10
20230831,100300,1139053350,27900,28000,28000,27900,269
20230831,100200,1131537400,28000,27950,28000,27950,208
20230831,100100,1125714900,27950,27900,28000,27800,344
20230831,100000,1116111550,27800,28050,28050,27800,6563
20230831,095900,932795850,28100,28100,28100,28100,4
20230831,095800,932683450,28100,28100,28100,28100,846
20230831,095700,908910850,28100,28150,28200,28100,110
20230831,095600,905814450,28150,28150,28150,28150,105
20230831,095500,902858700,28150,28200,28200,28150,148
20230831,095400,898690050,28150,28200,28200,28150,246
20230831,095300,891758150,28250,28250,28250,28250,0
20230831,095200,891758150,28250,28150,28250,28150,124
20230831,095100,888267450,28150,28150,28250,28150,130
20230831,095000,884601350,28200,28200,28200,28200,21
20230831,094900,884009150,28150,28150,28200,28150,229
20230831,094800,877562600,28150,28200,28200,28150,625
20230831,094700,859955500,28250,28300,28300,28250,623
20230831,094600,842336550,28350,28400,28400,28350,353
20230831,094500,832328650,28400,28400,28400,28350,105
20230831,094400,829348200,28350,28400,28400,28350,143
20230831,094300,825287300,28400,28400,28400,28400,1231
20230831,094200,790326900,28400,28400,28400,28400,510
20230831,094100,775842900,28400,28400,28450,28400,613
20230831,094000,758426350,28400,28150,28400,28150,5895
20230831,093900,591407100,28200,28200,28200,28200,115
20230831,093800,588164100,28250,28250,28250,28250,14
20230831,093700,587768600,28250,28250,28250,28250,0
20230831,093600,587768600,28250,28250,28250,28250,2
20230831,093500,587712100,28250,28100,28250,28100,23
20230831,093400,587063850,28100,28150,28200,28100,387
20230831,093300,576151550,28200,28200,28200,28200,0
20230831,093200,576151550,28200,28150,28200,28100,681
20230831,093100,557014600,28200,28150,28250,28150,299
20230831,093000,548596250,28200,28150,28200,28150,133
20230831,092900,544851800,28150,28250,28250,28150,570
20230831,092800,528805800,28250,28250,28250,28250,14
20230831,092700,528410300,28250,28200,28250,28150,1157
20230831,092600,495796350,28250,28200,28250,28200,144
20230831,092500,491730400,28300,28300,28300,28300,1
20230831,092400,491702100,28300,28300,28300,28300,14
20230831,092300,491305900,28300,28350,28350,28200,367
20230831,092200,480928200,28300,28300,28300,28300,257
20230831,092100,473655100,28300,28350,28350,28300,304
20230831,092000,465040350,28300,28200,28300,28200,929
20230831,091900,438750350,28250,28200,28250,28150,104
20230831,091800,435820500,28250,28200,28250,28200,25
20230831,091700,435115450,28250,28150,28250,28150,21
20230831,091600,434523500,28300,28200,28300,28200,52
20230831,091500,433052000,28200,28200,28200,28200,156
20230831,091400,428652800,28200,28250,28250,28200,303
20230831,091300,420106200,28250,28150,28250,28150,95
20230831,091200,417423450,28150,28150,28150,28150,73
20230831,091100,415368500,28200,28350,28350,28200,3053
20230831,091000,329261250,28200,28200,28250,28200,347
20230831,090900,319460250,28200,28300,28350,28100,2419
20230831,090800,251229600,28300,28150,28300,28150,259
20230831,090700,243909950,28150,28250,28300,28150,2877
20230831,090600,162844800,28250,28350,28450,28250,700
20230831,090500,143017300,28350,28550,28550,28350,375
20230831,090400,132354700,28550,28450,28600,28450,1877
20230831,090300,78754650,28400,28450,28450,28350,815
20230831,090200,55611000,28450,28450,28500,28400,413
20230831,090100,43858450,28450,28300,28500,28300,1102
20230831,090000,12636800,28300,28200,28300,28200,448