KissMeData/084110/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194000,587498850,24950,24950,24950,24950,233
20230831,193900,587498850,24950,24950,24950,24950,0
20230831,193800,587498850,24950,24950,24950,24950,0
20230831,193700,587498850,24950,24950,24950,24950,0
20230831,193600,587498850,24950,24950,24950,24950,0
20230831,193500,587498850,24950,24950,24950,24950,0
20230831,193400,587498850,24950,24950,24950,24950,0
20230831,193300,587498850,24950,24950,24950,24950,0
20230831,193200,587498850,24950,24950,24950,24950,0
20230831,193100,587498850,24950,24950,24950,24950,0
20230831,193000,587498850,24950,24950,24950,24950,0
20230831,192900,587498850,24950,24950,24950,24950,0
20230831,192800,587498850,24950,24950,24950,24950,0
20230831,192700,587498850,24950,24950,24950,24950,0
20230831,192600,587498850,24950,24950,24950,24950,0
20230831,192500,587498850,24950,24950,24950,24950,0
20230831,192400,587498850,24950,24950,24950,24950,0
20230831,192300,587498850,24950,24950,24950,24950,0
20230831,192200,587498850,24950,24950,24950,24950,0
20230831,192100,587498850,24950,24950,24950,24950,0
20230831,192000,587498850,24950,24950,24950,24950,0
20230831,191900,587498850,24950,24950,24950,24950,0
20230831,191800,587498850,24950,24950,24950,24950,0
20230831,191700,587498850,24950,24950,24950,24950,0
20230831,191600,587498850,24950,24950,24950,24950,0
20230831,191500,587498850,24950,24950,24950,24950,0
20230831,191400,587498850,24950,24950,24950,24950,0
20230831,191300,587498850,24950,24950,24950,24950,0
20230831,191200,587498850,24950,24950,24950,24950,0
20230831,191100,587498850,24950,24950,24950,24950,0
20230831,191000,587498850,24950,24950,24950,24950,233
20230831,190900,587498850,24950,24950,24950,24950,0
20230831,190800,587498850,24950,24950,24950,24950,0
20230831,190700,587498850,24950,24950,24950,24950,0
20230831,190600,587498850,24950,24950,24950,24950,0
20230831,190500,587498850,24950,24950,24950,24950,0
20230831,190400,587498850,24950,24950,24950,24950,0
20230831,190300,587498850,24950,24950,24950,24950,0
20230831,190200,587498850,24950,24950,24950,24950,0
20230831,190100,587498850,24950,24950,24950,24950,0
20230831,190000,587498850,24950,24950,24950,24950,0
20230831,185900,587498850,24950,24950,24950,24950,0
20230831,185800,587498850,24950,24950,24950,24950,0
20230831,185700,587498850,24950,24950,24950,24950,0
20230831,185600,587498850,24950,24950,24950,24950,0
20230831,185500,587498850,24950,24950,24950,24950,0
20230831,185400,587498850,24950,24950,24950,24950,0
20230831,185300,587498850,24950,24950,24950,24950,0
20230831,185200,587498850,24950,24950,24950,24950,0
20230831,185100,587498850,24950,24950,24950,24950,0
20230831,185000,587498850,24950,24950,24950,24950,0
20230831,184900,587498850,24950,24950,24950,24950,0
20230831,184800,587498850,24950,24950,24950,24950,0
20230831,184700,587498850,24950,24950,24950,24950,0
20230831,184600,587498850,24950,24950,24950,24950,0
20230831,184500,587498850,24950,24950,24950,24950,0
20230831,184400,587498850,24950,24950,24950,24950,0
20230831,184300,587498850,24950,24950,24950,24950,0
20230831,184200,587498850,24950,24950,24950,24950,0
20230831,184100,587498850,24950,24950,24950,24950,0
20230831,184000,587498850,24950,24950,24950,24950,233
20230831,183900,587498850,24950,24950,24950,24950,0
20230831,183800,587498850,24950,24950,24950,24950,0
20230831,183700,587498850,24950,24950,24950,24950,0
20230831,183600,587498850,24950,24950,24950,24950,0
20230831,183500,587498850,24950,24950,24950,24950,0
20230831,183400,587498850,24950,24950,24950,24950,0
20230831,183300,587498850,24950,24950,24950,24950,0
20230831,183200,587498850,24950,24950,24950,24950,0
20230831,183100,587498850,24950,24950,24950,24950,0
20230831,183000,587498850,24950,24950,24950,24950,0
20230831,182900,587498850,24950,24950,24950,24950,0
20230831,182800,587498850,24950,24950,24950,24950,0
20230831,182700,587498850,24950,24950,24950,24950,0
20230831,182600,587498850,24950,24950,24950,24950,0
20230831,182500,587498850,24950,24950,24950,24950,0
20230831,182400,587498850,24950,24950,24950,24950,0
20230831,182300,587498850,24950,24950,24950,24950,0
20230831,182200,587498850,24950,24950,24950,24950,0
20230831,182100,587498850,24950,24950,24950,24950,0
20230831,182000,587498850,24950,24950,24950,24950,0
20230831,181900,587498850,24950,24950,24950,24950,0
20230831,181800,587498850,24950,24950,24950,24950,0
20230831,181700,587498850,24950,24950,24950,24950,0
20230831,181600,587498850,24950,24950,24950,24950,0
20230831,181500,587498850,24950,24950,24950,24950,0
20230831,181400,587498850,24950,24950,24950,24950,0
20230831,181300,587498850,24950,24950,24950,24950,0
20230831,181200,587498850,24950,24950,24950,24950,0
20230831,181100,587498850,24950,24950,24950,24950,0
20230831,181000,587498850,24950,24950,24950,24950,233
20230831,180900,587498850,24950,24950,24950,24950,0
20230831,180800,587498850,24950,24950,24950,24950,0
20230831,180700,587498850,24950,24950,24950,24950,0
20230831,180600,587498850,24950,24950,24950,24950,0
20230831,180500,587498850,24950,24950,24950,24950,0
20230831,180400,587498850,24950,24950,24950,24950,0
20230831,180300,587498850,24950,24950,24950,24950,0
20230831,180200,587498850,24950,24950,24950,24950,0
20230831,180100,587498850,24950,24950,24950,24950,0
20230831,180000,587498850,24950,24950,24950,24950,0
20230831,175900,587498850,24950,24950,24950,24950,0
20230831,175800,587498850,24950,24950,24950,24950,0
20230831,175700,587498850,24950,24950,24950,24950,0
20230831,175600,587498850,24950,24950,24950,24950,0
20230831,175500,587498850,24950,24950,24950,24950,0
20230831,175400,587498850,24950,24950,24950,24950,0
20230831,175300,587498850,24950,24950,24950,24950,0
20230831,175200,587498850,24950,24950,24950,24950,0
20230831,175100,587498850,24950,24950,24950,24950,0
20230831,175000,587498850,24950,24950,24950,24950,0
20230831,174900,587498850,24950,24950,24950,24950,0
20230831,174800,587498850,24950,24950,24950,24950,0
20230831,174700,587498850,24950,24950,24950,24950,0
20230831,174600,587498850,24950,24950,24950,24950,0
20230831,174500,587498850,24950,24950,24950,24950,0
20230831,174400,587498850,24950,24950,24950,24950,0
20230831,174300,587498850,24950,24950,24950,24950,0
20230831,174200,587498850,24950,24950,24950,24950,0
20230831,174100,587498850,24950,24950,24950,24950,0
20230831,174000,587498850,24950,24950,24950,24950,233
20230831,173900,587498850,24950,24950,24950,24950,0
20230831,173800,587498850,24950,24950,24950,24950,0
20230831,173700,587498850,24950,24950,24950,24950,0
20230831,173600,587498850,24950,24950,24950,24950,0
20230831,173500,587498850,24950,24950,24950,24950,0
20230831,173400,587498850,24950,24950,24950,24950,0
20230831,173300,587498850,24950,24950,24950,24950,0
20230831,173200,587498850,24950,24950,24950,24950,0
20230831,173100,587498850,24950,24950,24950,24950,0
20230831,173000,587498850,24950,24950,24950,24950,0
20230831,172900,587498850,24950,24950,24950,24950,0
20230831,172800,587498850,24950,24950,24950,24950,0
20230831,172700,587498850,24950,24950,24950,24950,0
20230831,172600,587498850,24950,24950,24950,24950,0
20230831,172500,587498850,24950,24950,24950,24950,0
20230831,172400,587498850,24950,24950,24950,24950,0
20230831,172300,587498850,24950,24950,24950,24950,0
20230831,172200,587498850,24950,24950,24950,24950,0
20230831,172100,587498850,24950,24950,24950,24950,0
20230831,172000,587498850,24950,24950,24950,24950,0
20230831,171900,587498850,24950,24950,24950,24950,0
20230831,171800,587498850,24950,24950,24950,24950,0
20230831,171700,587498850,24950,24950,24950,24950,0
20230831,171600,587498850,24950,24950,24950,24950,0
20230831,171500,587498850,24950,24950,24950,24950,0
20230831,171400,587498850,24950,24950,24950,24950,0
20230831,171300,587498850,24950,24950,24950,24950,0
20230831,171200,587498850,24950,24950,24950,24950,0
20230831,171100,587498850,24950,24950,24950,24950,0
20230831,171000,587498850,24950,24950,24950,24950,233
20230831,170900,587498850,24950,24950,24950,24950,0
20230831,170800,587498850,24950,24950,24950,24950,0
20230831,170700,587498850,24950,24950,24950,24950,0
20230831,170600,587498850,24950,24950,24950,24950,0
20230831,170500,587498850,24950,24950,24950,24950,0
20230831,170400,587498850,24950,24950,24950,24950,0
20230831,170300,587498850,24950,24950,24950,24950,0
20230831,170200,587498850,24950,24950,24950,24950,0
20230831,170100,587498850,24950,24950,24950,24950,0
20230831,170000,587498850,24950,24950,24950,24950,0
20230831,165900,587498850,24950,24950,24950,24950,0
20230831,165800,587498850,24950,24950,24950,24950,0
20230831,165700,587498850,24950,24950,24950,24950,0
20230831,165600,587498850,24950,24950,24950,24950,0
20230831,165500,587498850,24950,24950,24950,24950,0
20230831,165400,587498850,24950,24950,24950,24950,0
20230831,165300,587498850,24950,24950,24950,24950,0
20230831,165200,587498850,24950,24950,24950,24950,0
20230831,165100,587498850,24950,24950,24950,24950,0
20230831,165000,587498850,24950,24950,24950,24950,0
20230831,164900,587498850,24950,24950,24950,24950,0
20230831,164800,587498850,24950,24950,24950,24950,0
20230831,164700,587498850,24950,24950,24950,24950,0
20230831,164600,587498850,24950,24950,24950,24950,0
20230831,164500,587498850,24950,24950,24950,24950,0
20230831,164400,587498850,24950,24950,24950,24950,0
20230831,164300,587498850,24950,24950,24950,24950,0
20230831,164200,587498850,24950,24950,24950,24950,0
20230831,164100,587498850,24950,24950,24950,24950,0
20230831,164000,587498850,24950,24950,24950,24950,233
20230831,163900,587498850,24950,24950,24950,24950,0
20230831,163800,587498850,24950,24950,24950,24950,0
20230831,163700,587498850,24950,24950,24950,24950,0
20230831,163600,587498850,24950,24950,24950,24950,0
20230831,163500,587498850,24950,24950,24950,24950,0
20230831,163400,587498850,24950,24950,24950,24950,0
20230831,163300,587498850,24950,24950,24950,24950,0
20230831,163200,587498850,24950,24950,24950,24950,0
20230831,163100,587498850,24950,24950,24950,24950,0
20230831,163000,587498850,24950,24950,24950,24950,0
20230831,162900,587498850,24950,24950,24950,24950,0
20230831,162800,587498850,24950,24950,24950,24950,0
20230831,162700,587498850,24950,24950,24950,24950,0
20230831,162600,587498850,24950,24950,24950,24950,0
20230831,162500,587498850,24950,24950,24950,24950,0
20230831,162400,587498850,24950,24950,24950,24950,0
20230831,162300,587498850,24950,24950,24950,24950,0
20230831,162200,587498850,24950,24950,24950,24950,0
20230831,162100,587498850,24950,24950,24950,24950,0
20230831,162000,587498850,24950,24950,24950,24950,0
20230831,161900,587498850,24950,24950,24950,24950,0
20230831,161800,587498850,24950,24950,24950,24950,0
20230831,161700,587498850,24950,24950,24950,24950,0
20230831,161600,587498850,24950,24950,24950,24950,0
20230831,161500,587498850,24950,24950,24950,24950,0
20230831,161400,587498850,24950,24950,24950,24950,0
20230831,161300,587498850,24950,24950,24950,24950,0
20230831,161200,587498850,24950,24950,24950,24950,0
20230831,161100,587498850,24950,24950,24950,24950,0
20230831,161000,587498850,24950,24950,24950,24950,233
20230831,160900,587498850,24950,24950,24950,24950,0
20230831,160800,587498850,24950,24950,24950,24950,0
20230831,160700,587498850,24950,24950,24950,24950,0
20230831,160600,587498850,24950,24950,24950,24950,0
20230831,160500,587498850,24950,24950,24950,24950,0
20230831,160400,587498850,24950,24950,24950,24950,0
20230831,160300,587498850,24950,24950,24950,24950,0
20230831,160200,587498850,24950,24950,24950,24950,0
20230831,160100,587498850,24950,24950,24950,24950,0
20230831,160000,587498850,24950,24950,24950,24950,0
20230831,155900,587498850,24950,24950,24950,24950,0
20230831,155800,587498850,24950,24950,24950,24950,0
20230831,155700,587498850,24950,24950,24950,24950,0
20230831,155600,587498850,24950,24950,24950,24950,0
20230831,155500,587498850,24950,24950,24950,24950,0
20230831,155400,587498850,24950,24950,24950,24950,0
20230831,155300,587498850,24950,24950,24950,24950,0
20230831,155200,587498850,24950,24950,24950,24950,0
20230831,155100,587498850,24950,24950,24950,24950,0
20230831,155000,587498850,24950,24950,24950,24950,0
20230831,154900,587498850,24950,24950,24950,24950,0
20230831,154800,587498850,24950,24950,24950,24950,0
20230831,154700,587498850,24950,24950,24950,24950,0
20230831,154600,587498850,24950,24950,24950,24950,0
20230831,154500,587498850,24950,24950,24950,24950,0
20230831,154400,587498850,24950,24950,24950,24950,0
20230831,154300,587498850,24950,24950,24950,24950,0
20230831,154200,587498850,24950,24950,24950,24950,0
20230831,154100,587498850,24950,24950,24950,24950,0
20230831,154000,587498850,24950,24950,24950,24950,233
20230831,153900,587498850,24950,24950,24950,24950,0
20230831,153800,587498850,24950,24950,24950,24950,0
20230831,153700,587498850,24950,24950,24950,24950,0
20230831,153600,587498850,24950,24950,24950,24950,0
20230831,153500,587498850,24950,24950,24950,24950,0
20230831,153400,587498850,24950,24950,24950,24950,0
20230831,153300,587498850,24950,24950,24950,24950,0
20230831,153200,587498850,24950,24950,24950,24950,0
20230831,153100,587498850,24950,24950,24950,24950,0
20230831,153000,587498850,24950,24950,24950,24950,233
20230831,152900,581685500,24950,24950,24950,24950,0
20230831,152800,581685500,24950,24950,24950,24950,0
20230831,152700,581685500,24950,24950,24950,24950,0
20230831,152600,581685500,24950,24950,24950,24950,0
20230831,152500,581685500,24950,24950,24950,24950,0
20230831,152400,581685500,24950,24950,24950,24950,0
20230831,152300,581685500,24950,24950,24950,24950,0
20230831,152200,581685500,24950,24950,24950,24950,0
20230831,152100,581685500,24950,24950,24950,24950,0
20230831,152000,581685500,24950,24950,24950,24950,0
20230831,151900,581685500,24950,24650,24950,24650,94
20230831,151800,579352750,24750,24700,24750,24700,7
20230831,151700,579179750,24650,24750,24750,24650,394
20230831,151600,569466800,24700,24900,24900,24700,130
20230831,151500,566252850,24900,24850,24900,24750,112
20230831,151400,563471500,24850,24800,24850,24800,27
20230831,151300,562801800,24900,24900,24900,24900,0
20230831,151200,562801800,24900,24900,24900,24900,44
20230831,151100,561706200,24900,24900,24900,24900,10
20230831,151000,561457200,24900,24850,24900,24850,52
20230831,150900,560162800,24800,24800,24800,24800,10
20230831,150800,559914800,24700,24700,24700,24700,11
20230831,150700,559643100,24850,24850,24850,24850,0
20230831,150600,559643100,24850,24850,24850,24850,0
20230831,150500,559643100,24850,24850,24850,24850,0
20230831,150400,559643100,24850,24850,24850,24850,2
20230831,150300,559593400,24850,24800,24900,24800,321
20230831,150200,551626400,24800,24800,24800,24800,50
20230831,150100,550386400,24800,24650,24800,24650,4
20230831,150000,550287500,24700,24700,24700,24700,63
20230831,145900,548731400,24800,24800,24800,24800,0
20230831,145800,548731400,24800,24650,24800,24650,59
20230831,145700,547276150,24800,24800,24800,24800,2
20230831,145600,547226550,24650,24650,24650,24650,15
20230831,145500,546856800,24650,24700,24700,24650,936
20230831,145400,523774550,24700,24700,24700,24700,0
20230831,145300,523774550,24700,24700,24700,24700,0
20230831,145200,523774550,24700,24750,24750,24700,500
20230831,145100,511407800,24750,24750,24750,24750,4
20230831,145000,511308800,24750,24750,24750,24750,153
20230831,144900,507522050,24850,24750,24850,24750,242
20230831,144800,501529350,24750,24750,24750,24750,20
20230831,144700,501034350,24850,24850,24850,24850,0
20230831,144600,501034350,24850,24850,24850,24850,0
20230831,144500,501034350,24850,24850,24850,24850,61
20230831,144400,499518500,24850,24750,24850,24750,896
20230831,144300,477337600,24750,24750,24750,24750,20
20230831,144200,476842600,24800,24800,24800,24800,0
20230831,144100,476842600,24800,24800,24800,24800,0
20230831,144000,476842600,24800,24800,24800,24800,0
20230831,143900,476842600,24800,24800,24800,24800,1
20230831,143800,476817800,24750,24800,24800,24750,18
20230831,143700,476371500,24850,24850,24850,24850,4
20230831,143600,476272100,24850,24850,24850,24750,93
20230831,143500,473969950,24850,24850,24850,24850,6
20230831,143400,473820850,24850,24850,24850,24850,2
20230831,143300,473771150,24750,24750,24750,24750,5
20230831,143200,473647400,24750,24750,24750,24750,20
20230831,143100,473152400,24750,24800,24800,24750,35
20230831,143000,472285400,24750,24750,24750,24750,80
20230831,142900,470305400,24750,24800,24800,24750,12
20230831,142800,470008050,24850,24850,24850,24850,0
20230831,142700,470008050,24850,24850,24850,24850,2
20230831,142600,469958350,24950,24950,24950,24950,0
20230831,142500,469958350,24950,24950,24950,24950,0
20230831,142400,469958350,24950,24950,24950,24950,0
20230831,142300,469958350,24950,24950,24950,24950,0
20230831,142200,469958350,24950,24950,24950,24950,0
20230831,142100,469958350,24950,24950,24950,24950,0
20230831,142000,469958350,24950,24950,24950,24950,43
20230831,141900,468885500,25000,25000,25000,25000,0
20230831,141800,468885500,25000,25000,25000,25000,0
20230831,141700,468885500,25000,25000,25000,25000,0
20230831,141600,468885500,25000,25000,25000,25000,0
20230831,141500,468885500,25000,25000,25000,25000,1
20230831,141400,468860500,25050,25050,25050,25050,0
20230831,141300,468860500,25050,25050,25050,25050,0
20230831,141200,468860500,25050,25050,25050,25050,0
20230831,141100,468860500,25050,25050,25050,25050,0
20230831,141000,468860500,25050,25050,25050,25050,0
20230831,140900,468860500,25050,25050,25050,25050,0
20230831,140800,468860500,25050,24850,25050,24850,10
20230831,140700,468611500,24850,24850,24850,24850,29
20230831,140600,467890850,24800,24800,24800,24800,33
20230831,140500,467072450,24800,24800,24800,24800,0
20230831,140400,467072450,24800,24800,24800,24800,10
20230831,140300,466824450,24800,24800,24800,24800,5
20230831,140200,466700450,24850,24850,24850,24850,0
20230831,140100,466700450,24850,24850,24850,24850,0
20230831,140000,466700450,24850,24850,24850,24850,1
20230831,135900,466675600,24750,24850,24850,24750,39
20230831,135800,465710150,24750,24750,24750,24750,5
20230831,135700,465586400,24800,24800,24800,24800,30
20230831,135600,464842400,24850,24850,24850,24850,0
20230831,135500,464842400,24850,24850,24850,24850,0
20230831,135400,464842400,24850,24850,24850,24850,2
20230831,135300,464792700,24800,24750,24800,24750,379
20230831,135200,455412350,24750,24750,24750,24750,0
20230831,135100,455412350,24750,24750,24750,24750,31
20230831,135000,454645100,24800,24800,24800,24800,128
20230831,134900,451470700,24850,24900,24900,24850,335
20230831,134800,443145550,24900,24900,24900,24900,47
20230831,134700,441975250,24950,24850,24950,24850,52
20230831,134600,440679850,24900,24900,24900,24900,128
20230831,134500,437492650,25000,25000,25000,25000,49
20230831,134400,436267650,24950,24950,24950,24950,0
20230831,134300,436267650,24950,24950,24950,24950,0
20230831,134200,436267650,24950,24950,24950,24950,0
20230831,134100,436267650,24950,24950,24950,24950,0
20230831,134000,436267650,24950,24950,24950,24950,0
20230831,133900,436267650,24950,25000,25000,24950,108
20230831,133800,433572050,25050,25050,25050,25050,0
20230831,133700,433572050,25050,25050,25050,25050,0
20230831,133600,433572050,25050,25050,25050,25050,0
20230831,133500,433572050,25050,25050,25050,25050,30
20230831,133400,432820550,24950,24950,24950,24950,1
20230831,133300,432795600,24950,24950,24950,24950,0
20230831,133200,432795600,24950,24950,24950,24950,37
20230831,133100,431872450,25050,25050,25050,25050,1
20230831,133000,431847400,25050,25050,25050,25050,18
20230831,132900,431396500,25050,25050,25050,25050,56
20230831,132800,429993700,24900,24900,24900,24900,0
20230831,132700,429993700,24900,24900,24900,24900,0
20230831,132600,429993700,24900,24950,25000,24900,947
20230831,132500,406360800,25000,25000,25000,25000,0
20230831,132400,406360800,25000,25000,25000,25000,0
20230831,132300,406360800,25000,25000,25000,25000,0
20230831,132200,406360800,25000,25000,25000,25000,1
20230831,132100,406335800,25000,25000,25000,25000,0
20230831,132000,406335800,25000,25000,25000,25000,49
20230831,131900,405110800,25000,25000,25000,25000,0
20230831,131800,405110800,25000,25000,25000,25000,0
20230831,131700,405110800,25000,25000,25000,25000,0
20230831,131600,405110800,25000,25000,25000,25000,0
20230831,131500,405110800,25000,24950,25000,24950,29
20230831,131400,404385900,24950,24950,24950,24950,0
20230831,131300,404385900,24950,24950,24950,24950,0
20230831,131200,404385900,24950,25000,25000,24900,67
20230831,131100,402714800,24950,24950,24950,24950,0
20230831,131000,402714800,24950,24950,24950,24950,3
20230831,130900,402639950,24900,24900,24900,24900,300
20230831,130800,395169950,25000,25000,25000,25000,1
20230831,130700,395144950,25000,25000,25000,25000,0
20230831,130600,395144950,25000,25000,25000,25000,0
20230831,130500,395144950,25000,25000,25000,25000,86
20230831,130400,392994950,24900,24950,24950,24900,347
20230831,130300,384350550,25000,25000,25000,25000,0
20230831,130200,384350550,25000,25000,25000,25000,0
20230831,130100,384350550,25000,25000,25000,25000,0
20230831,130000,384350550,25000,25000,25000,25000,31
20230831,125900,383575550,24950,24950,24950,24950,0
20230831,125800,383575550,24950,24950,24950,24950,0
20230831,125700,383575550,24950,24950,24950,24950,0
20230831,125600,383575550,24950,24950,24950,24950,0
20230831,125500,383575550,24950,25050,25050,24950,189
20230831,125400,378844500,25050,25050,25050,25050,0
20230831,125300,378844500,25050,25050,25050,25050,0
20230831,125200,378844500,25050,25050,25050,25050,7
20230831,125100,378669150,24950,25000,25000,24950,50
20230831,125000,377420400,25050,25050,25050,25050,0
20230831,124900,377420400,25050,25050,25050,25050,0
20230831,124800,377420400,25050,25050,25050,25050,10
20230831,124700,377169900,25050,25050,25050,25050,0
20230831,124600,377169900,25050,25050,25050,25050,0
20230831,124500,377169900,25050,25050,25050,25050,1
20230831,124400,377144850,25000,25050,25050,25000,111
20230831,124300,374367850,25050,25050,25050,25050,50
20230831,124200,373115350,25050,25050,25050,25050,0
20230831,124100,373115350,25050,25050,25050,25050,14
20230831,124000,372764650,25050,25050,25050,25050,0
20230831,123900,372764650,25050,25050,25050,25050,0
20230831,123800,372764650,25050,25050,25050,25050,0
20230831,123700,372764650,25050,25050,25050,25050,5
20230831,123600,372639400,25050,25050,25050,25050,1
20230831,123500,372614350,25000,25000,25000,25000,0
20230831,123400,372614350,25000,25000,25000,25000,0
20230831,123300,372614350,25000,25000,25000,25000,52
20230831,123200,371314350,25100,25100,25100,25100,0
20230831,123100,371314350,25100,25100,25100,25100,0
20230831,123000,371314350,25100,25100,25100,25100,0
20230831,122900,371314350,25100,25100,25100,25100,0
20230831,122800,371314350,25100,25100,25100,25100,48
20230831,122700,370109550,25000,25050,25050,25000,39
20230831,122600,369133750,25150,25150,25150,25150,0
20230831,122500,369133750,25150,25150,25150,25150,0
20230831,122400,369133750,25150,25150,25150,25150,0
20230831,122300,369133750,25150,25150,25150,25150,0
20230831,122200,369133750,25150,25200,25200,25150,37
20230831,122100,368201400,25200,25200,25200,25200,0
20230831,122000,368201400,25200,25200,25200,25200,3
20230831,121900,368125800,25200,25200,25200,25200,0
20230831,121800,368125800,25200,25200,25200,25200,0
20230831,121700,368125800,25200,25200,25200,25200,0
20230831,121600,368125800,25200,25200,25200,25200,41
20230831,121500,367092600,25000,25000,25000,25000,43
20230831,121400,366017600,25000,25000,25000,25000,0
20230831,121300,366017600,25000,25000,25000,25000,31
20230831,121200,365242600,25000,25000,25450,25000,1185
20230831,121100,335329500,24950,24950,24950,24950,0
20230831,121000,335329500,24950,24950,24950,24950,0
20230831,120900,335329500,24950,24950,24950,24950,0
20230831,120800,335329500,24950,24950,24950,24950,1
20230831,120700,335304550,24900,24900,24900,24900,0
20230831,120600,335304550,24900,24900,24900,24900,0
20230831,120500,335304550,24900,24900,24900,24900,19
20230831,120400,334831450,24900,24900,24900,24900,0
20230831,120300,334831450,24900,24950,24950,24900,251
20230831,120200,328570350,24950,24950,24950,24950,0
20230831,120100,328570350,24950,24900,24950,24900,163
20230831,120000,324509850,24900,24900,24900,24900,0
20230831,115900,324509850,24900,24900,24900,24900,14
20230831,115800,324161250,24900,24900,24900,24900,0
20230831,115700,324161250,24900,24900,24900,24900,0
20230831,115600,324161250,24900,24900,24900,24900,0
20230831,115500,324161250,24900,24900,24900,24900,1
20230831,115400,324136350,24900,24900,24900,24900,2
20230831,115300,324086550,24900,24900,24900,24900,0
20230831,115200,324086550,24900,24950,24950,24900,368
20230831,115100,314916450,24950,24950,24950,24950,2
20230831,115000,314866550,24950,24950,24950,24950,11
20230831,114900,314592100,24950,24950,24950,24950,0
20230831,114800,314592100,24950,24950,24950,24950,0
20230831,114700,314592100,24950,24950,24950,24950,133
20230831,114600,311273750,25000,25000,25000,25000,1
20230831,114500,311248750,25000,25000,25000,25000,1
20230831,114400,311223750,24950,24950,24950,24950,0
20230831,114300,311223750,24950,24950,24950,24950,11
20230831,114200,310949300,24900,24900,24900,24900,80
20230831,114100,308957300,24900,24900,24900,24900,20
20230831,114000,308459300,24900,25000,25000,24900,43
20230831,113900,307388300,25000,25000,25000,25000,0
20230831,113800,307388300,25000,25000,25000,25000,32
20230831,113700,306588300,24950,25000,25000,24950,85
20230831,113600,304464650,25000,25000,25000,25000,57
20230831,113500,303039650,25000,24950,25000,24950,12
20230831,113400,302740200,25000,25000,25000,25000,0
20230831,113300,302740200,25000,25000,25000,25000,1
20230831,113200,302715200,24950,25000,25000,24950,88
20230831,113100,300517400,25050,25050,25050,25050,188
20230831,113000,295808000,25050,25050,25050,25050,12
20230831,112900,295507400,25000,25000,25000,25000,2
20230831,112800,295457400,25000,25000,25000,25000,0
20230831,112700,295457400,25000,25000,25000,25000,5
20230831,112600,295332400,24900,24900,24900,24900,1
20230831,112500,295307500,24850,24850,24850,24850,0
20230831,112400,295307500,24850,24850,24850,24850,0
20230831,112300,295307500,24850,24850,24850,24850,0
20230831,112200,295307500,24850,24900,24900,24850,82
20230831,112100,293266400,24900,24900,24900,24900,0
20230831,112000,293266400,24900,24900,24900,24900,0
20230831,111900,293266400,24900,24900,24900,24900,0
20230831,111800,293266400,24900,24900,24900,24900,0
20230831,111700,293266400,24900,24900,24900,24900,0
20230831,111600,293266400,24900,24900,24900,24900,0
20230831,111500,293266400,24900,24900,24900,24900,0
20230831,111400,293266400,24900,24950,24950,24900,400
20230831,111300,283299250,25100,25100,25100,25100,0
20230831,111200,283299250,25100,25100,25100,25100,0
20230831,111100,283299250,25100,25100,25100,25100,0
20230831,111000,283299250,25100,25100,25100,25100,40
20230831,110900,282295250,25000,25000,25000,25000,0
20230831,110800,282295250,25000,25000,25000,25000,0
20230831,110700,282295250,25000,25000,25000,25000,14
20230831,110600,281945250,25000,25000,25000,25000,84
20230831,110500,279845250,25000,25000,25000,25000,41
20230831,110400,278820250,25000,25000,25000,25000,0
20230831,110300,278820250,25000,25000,25000,25000,0
20230831,110200,278820250,25000,25000,25000,25000,1
20230831,110100,278795250,25000,25000,25000,25000,1
20230831,110000,278770250,24900,24900,24900,24900,50
20230831,105900,277525250,24900,24900,24900,24900,0
20230831,105800,277525250,24900,24900,24900,24900,0
20230831,105700,277525250,24900,24900,24900,24900,29
20230831,105600,276803150,25000,25000,25000,25000,0
20230831,105500,276803150,25000,25000,25000,25000,31
20230831,105400,276028150,24950,24950,24950,24950,0
20230831,105300,276028150,24950,24950,24950,24950,18
20230831,105200,275579050,24900,24900,24900,24900,150
20230831,105100,271844050,24900,24900,24900,24900,0
20230831,105000,271844050,24900,24900,24900,24900,1
20230831,104900,271819150,24900,24900,24900,24900,0
20230831,104800,271819150,24900,24900,24900,24900,50
20230831,104700,270574150,24900,24900,24900,24900,0
20230831,104600,270574150,24900,24900,24900,24900,0
20230831,104500,270574150,24900,24900,24900,24900,150
20230831,104400,266839150,24850,24850,24850,24850,38
20230831,104300,265894850,24800,24800,24800,24800,0
20230831,104200,265894850,24800,24800,24800,24800,0
20230831,104100,265894850,24800,24800,24800,24800,10
20230831,104000,265646850,24800,24800,24800,24800,363
20230831,103900,256644450,24800,24850,24850,24800,256
20230831,103800,250288800,24850,24850,24850,24850,37
20230831,103700,249369350,24900,24900,24900,24900,0
20230831,103600,249369350,24900,24900,24900,24900,0
20230831,103500,249369350,24900,24900,24900,24900,0
20230831,103400,249369350,24900,24900,24900,24900,81
20230831,103300,247352450,24950,24900,24950,24900,202
20230831,103200,242322550,25000,25000,25000,25000,0
20230831,103100,242322550,25000,24950,25000,24950,25
20230831,103000,241698600,25000,24950,25000,24950,22
20230831,102900,241149550,24950,24950,24950,24950,0
20230831,102800,241149550,24950,24900,24950,24850,32
20230831,102700,240352700,25050,25000,25050,25000,3
20230831,102600,240277650,24850,24900,25000,24850,550
20230831,102500,226594450,24900,24950,24950,24900,52
20230831,102400,225299150,25000,25000,25000,25000,2
20230831,102300,225249150,24900,25050,25050,24900,53
20230831,102200,223929000,25000,25000,25000,25000,134
20230831,102100,220579000,25050,25000,25050,24900,332
20230831,102000,212310150,25100,25000,25100,24950,19
20230831,101900,211835700,25100,24950,25100,24950,537
20230831,101800,198418350,25000,25100,25100,25000,299
20230831,101700,190939550,25050,25150,25150,25050,44
20230831,101600,189835100,25100,25100,25100,25100,0
20230831,101500,189835100,25100,25100,25100,25100,160
20230831,101400,185819100,25200,25200,25200,25200,2
20230831,101300,185768700,25150,25200,25250,25150,173
20230831,101200,181412200,25250,25250,25250,25250,1
20230831,101100,181386950,25250,25250,25250,25250,300
20230831,101000,173811950,25250,25250,25250,25250,39
20230831,100900,172827200,25250,25250,25250,25250,0
20230831,100800,172827200,25250,25250,25250,25250,5
20230831,100700,172700950,25250,25250,25250,25150,9
20230831,100600,172473800,25250,25200,25250,25200,3
20230831,100500,172398100,25150,25150,25150,25150,0
20230831,100400,172398100,25150,25150,25150,25150,46
20230831,100300,171241200,25200,25200,25200,25200,3
20230831,100200,171165600,25200,25200,25200,25200,134
20230831,100100,167788800,25300,25300,25300,25300,0
20230831,100000,167788800,25300,25200,25300,25200,148
20230831,095900,164058900,25200,25200,25200,25150,163
20230831,095800,159956300,25300,25300,25300,25300,0
20230831,095700,159956300,25300,25300,25300,25200,41
20230831,095600,158922100,25300,25300,25300,25300,41
20230831,095500,157884800,25150,25250,25250,25150,336
20230831,095400,149410350,25250,25300,25300,25250,215
20230831,095300,143973350,25250,25250,25300,25250,194
20230831,095200,139074750,25250,25200,25250,25150,115
20230831,095100,136179550,25200,25200,25200,25200,310
20230831,095000,128367550,25200,25150,25200,25150,107
20230831,094900,125676400,25150,25150,25150,25150,32
20230831,094800,124871600,25150,25150,25150,25150,0
20230831,094700,124871600,25150,25100,25150,25100,31
20230831,094600,124093400,25200,25150,25200,25100,22
20230831,094500,123541000,25200,25200,25200,25200,0
20230831,094400,123541000,25200,25100,25200,25100,164
20230831,094300,119424400,25200,25100,25200,25100,328
20230831,094200,111169000,25100,25100,25100,25100,2
20230831,094100,111118800,25100,25050,25100,25050,30
20230831,094000,110367150,25050,25050,25050,25050,0
20230831,093900,110367150,25050,24950,25050,24950,96
20230831,093800,107966850,25050,25050,25050,24950,130
20230831,093700,104722950,25000,25000,25000,25000,79
20230831,093600,102747950,25050,25050,25050,25000,24
20230831,093500,102147800,25000,25000,25000,25000,3
20230831,093400,102072800,25050,25000,25050,25000,45
20230831,093300,100947700,25050,25050,25050,25050,200
20230831,093200,95937700,25050,24950,25050,24950,111
20230831,093100,93168000,24950,24950,24950,24950,75
20230831,093000,91296750,24950,24950,24950,24950,2
20230831,092900,91246850,24900,24900,24900,24900,20
20230831,092800,90748850,24950,24950,24950,24950,2
20230831,092700,90698950,24900,24900,24900,24900,33
20230831,092600,89877250,24950,24950,24950,24950,12
20230831,092500,89577850,25050,25050,25050,25050,2
20230831,092400,89527750,24850,24850,24850,24850,59
20230831,092300,88061600,24900,24900,25100,24750,758
20230831,092200,69230450,24900,25000,25000,24900,527
20230831,092100,56078600,25000,25000,25000,25000,4
20230831,092000,55978600,25100,25100,25100,25100,12
20230831,091900,55677400,25100,25100,25100,25100,0
20230831,091800,55677400,25100,25050,25100,25050,100
20230831,091700,53172000,25050,25000,25050,25000,204
20230831,091600,48068950,25000,25000,25000,25000,50
20230831,091500,46818950,25100,25100,25100,24950,30
20230831,091400,46070000,25050,25050,25050,25050,67
20230831,091300,44391650,25100,25100,25100,25100,0
20230831,091200,44391650,25100,25100,25100,25100,0
20230831,091100,44391650,25100,25100,25100,25100,39
20230831,091000,43412750,25150,25150,25150,25150,1
20230831,090900,43387600,25100,25200,25200,25100,201
20230831,090800,38336950,25150,25150,25150,25150,80
20230831,090700,36324950,25150,25250,25250,25150,144
20230831,090600,32697250,25250,25250,25250,25250,24
20230831,090500,32091250,25250,25250,25250,25250,31
20230831,090400,31308500,25250,25150,25300,25150,144
20230831,090300,27682350,25150,25150,25150,25150,21
20230831,090200,27154200,25050,25050,25050,25050,0
20230831,090100,27154200,25050,25050,25050,25050,0
20230831,090000,27154200,25050,25050,25050,25050,1084