KissMeData/084370/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194000,7281475250,34400,34400,34400,34400,15393
20230831,193900,7281475250,34400,34400,34400,34400,0
20230831,193800,7281475250,34400,34400,34400,34400,0
20230831,193700,7281475250,34400,34400,34400,34400,0
20230831,193600,7281475250,34400,34400,34400,34400,0
20230831,193500,7281475250,34400,34400,34400,34400,0
20230831,193400,7281475250,34400,34400,34400,34400,0
20230831,193300,7281475250,34400,34400,34400,34400,0
20230831,193200,7281475250,34400,34400,34400,34400,0
20230831,193100,7281475250,34400,34400,34400,34400,0
20230831,193000,7281475250,34400,34400,34400,34400,0
20230831,192900,7281475250,34400,34400,34400,34400,0
20230831,192800,7281475250,34400,34400,34400,34400,0
20230831,192700,7281475250,34400,34400,34400,34400,0
20230831,192600,7281475250,34400,34400,34400,34400,0
20230831,192500,7281475250,34400,34400,34400,34400,0
20230831,192400,7281475250,34400,34400,34400,34400,0
20230831,192300,7281475250,34400,34400,34400,34400,0
20230831,192200,7281475250,34400,34400,34400,34400,0
20230831,192100,7281475250,34400,34400,34400,34400,0
20230831,192000,7281475250,34400,34400,34400,34400,0
20230831,191900,7281475250,34400,34400,34400,34400,0
20230831,191800,7281475250,34400,34400,34400,34400,0
20230831,191700,7281475250,34400,34400,34400,34400,0
20230831,191600,7281475250,34400,34400,34400,34400,0
20230831,191500,7281475250,34400,34400,34400,34400,0
20230831,191400,7281475250,34400,34400,34400,34400,0
20230831,191300,7281475250,34400,34400,34400,34400,0
20230831,191200,7281475250,34400,34400,34400,34400,0
20230831,191100,7281475250,34400,34400,34400,34400,0
20230831,191000,7281475250,34400,34400,34400,34400,15393
20230831,190900,7281475250,34400,34400,34400,34400,0
20230831,190800,7281475250,34400,34400,34400,34400,0
20230831,190700,7281475250,34400,34400,34400,34400,0
20230831,190600,7281475250,34400,34400,34400,34400,0
20230831,190500,7281475250,34400,34400,34400,34400,0
20230831,190400,7281475250,34400,34400,34400,34400,0
20230831,190300,7281475250,34400,34400,34400,34400,0
20230831,190200,7281475250,34400,34400,34400,34400,0
20230831,190100,7281475250,34400,34400,34400,34400,0
20230831,190000,7281475250,34400,34400,34400,34400,0
20230831,185900,7281475250,34400,34400,34400,34400,0
20230831,185800,7281475250,34400,34400,34400,34400,0
20230831,185700,7281475250,34400,34400,34400,34400,0
20230831,185600,7281475250,34400,34400,34400,34400,0
20230831,185500,7281475250,34400,34400,34400,34400,0
20230831,185400,7281475250,34400,34400,34400,34400,0
20230831,185300,7281475250,34400,34400,34400,34400,0
20230831,185200,7281475250,34400,34400,34400,34400,0
20230831,185100,7281475250,34400,34400,34400,34400,0
20230831,185000,7281475250,34400,34400,34400,34400,0
20230831,184900,7281475250,34400,34400,34400,34400,0
20230831,184800,7281475250,34400,34400,34400,34400,0
20230831,184700,7281475250,34400,34400,34400,34400,0
20230831,184600,7281475250,34400,34400,34400,34400,0
20230831,184500,7281475250,34400,34400,34400,34400,0
20230831,184400,7281475250,34400,34400,34400,34400,0
20230831,184300,7281475250,34400,34400,34400,34400,0
20230831,184200,7281475250,34400,34400,34400,34400,0
20230831,184100,7281475250,34400,34400,34400,34400,0
20230831,184000,7281475250,34400,34400,34400,34400,15393
20230831,183900,7281475250,34400,34400,34400,34400,0
20230831,183800,7281475250,34400,34400,34400,34400,0
20230831,183700,7281475250,34400,34400,34400,34400,0
20230831,183600,7281475250,34400,34400,34400,34400,0
20230831,183500,7281475250,34400,34400,34400,34400,0
20230831,183400,7281475250,34400,34400,34400,34400,0
20230831,183300,7281475250,34400,34400,34400,34400,0
20230831,183200,7281475250,34400,34400,34400,34400,0
20230831,183100,7281475250,34400,34400,34400,34400,0
20230831,183000,7281475250,34400,34400,34400,34400,0
20230831,182900,7281475250,34400,34400,34400,34400,0
20230831,182800,7281475250,34400,34400,34400,34400,0
20230831,182700,7281475250,34400,34400,34400,34400,0
20230831,182600,7281475250,34400,34400,34400,34400,0
20230831,182500,7281475250,34400,34400,34400,34400,0
20230831,182400,7281475250,34400,34400,34400,34400,0
20230831,182300,7281475250,34400,34400,34400,34400,0
20230831,182200,7281475250,34400,34400,34400,34400,0
20230831,182100,7281475250,34400,34400,34400,34400,0
20230831,182000,7281475250,34400,34400,34400,34400,0
20230831,181900,7281475250,34400,34400,34400,34400,0
20230831,181800,7281475250,34400,34400,34400,34400,0
20230831,181700,7281475250,34400,34400,34400,34400,0
20230831,181600,7281475250,34400,34400,34400,34400,0
20230831,181500,7281475250,34400,34400,34400,34400,0
20230831,181400,7281475250,34400,34400,34400,34400,0
20230831,181300,7281475250,34400,34400,34400,34400,0
20230831,181200,7281475250,34400,34400,34400,34400,0
20230831,181100,7281475250,34400,34400,34400,34400,0
20230831,181000,7281475250,34400,34400,34400,34400,15393
20230831,180900,7281475250,34400,34400,34400,34400,0
20230831,180800,7281475250,34400,34400,34400,34400,0
20230831,180700,7281475250,34400,34400,34400,34400,0
20230831,180600,7281475250,34400,34400,34400,34400,0
20230831,180500,7281475250,34400,34400,34400,34400,0
20230831,180400,7281475250,34400,34400,34400,34400,0
20230831,180300,7281475250,34400,34400,34400,34400,0
20230831,180200,7281475250,34400,34400,34400,34400,0
20230831,180100,7281475250,34400,34400,34400,34400,0
20230831,180000,7281475250,34400,34400,34400,34400,0
20230831,175900,7281475250,34400,34400,34400,34400,0
20230831,175800,7281475250,34400,34400,34400,34400,0
20230831,175700,7281475250,34400,34400,34400,34400,0
20230831,175600,7281475250,34400,34400,34400,34400,0
20230831,175500,7281475250,34400,34400,34400,34400,0
20230831,175400,7281475250,34400,34400,34400,34400,0
20230831,175300,7281475250,34400,34400,34400,34400,0
20230831,175200,7281475250,34400,34400,34400,34400,0
20230831,175100,7281475250,34400,34400,34400,34400,0
20230831,175000,7281475250,34400,34400,34400,34400,0
20230831,174900,7281475250,34400,34400,34400,34400,0
20230831,174800,7281475250,34400,34400,34400,34400,0
20230831,174700,7281475250,34400,34400,34400,34400,0
20230831,174600,7281475250,34400,34400,34400,34400,0
20230831,174500,7281475250,34400,34400,34400,34400,0
20230831,174400,7281475250,34400,34400,34400,34400,0
20230831,174300,7281475250,34400,34400,34400,34400,0
20230831,174200,7281475250,34400,34400,34400,34400,0
20230831,174100,7281475250,34400,34400,34400,34400,0
20230831,174000,7281475250,34400,34400,34400,34400,15393
20230831,173900,7281475250,34400,34400,34400,34400,0
20230831,173800,7281475250,34400,34400,34400,34400,0
20230831,173700,7281475250,34400,34400,34400,34400,0
20230831,173600,7281475250,34400,34400,34400,34400,0
20230831,173500,7281475250,34400,34400,34400,34400,0
20230831,173400,7281475250,34400,34400,34400,34400,0
20230831,173300,7281475250,34400,34400,34400,34400,0
20230831,173200,7281475250,34400,34400,34400,34400,0
20230831,173100,7281475250,34400,34400,34400,34400,0
20230831,173000,7281475250,34400,34400,34400,34400,0
20230831,172900,7281475250,34400,34400,34400,34400,0
20230831,172800,7281475250,34400,34400,34400,34400,0
20230831,172700,7281475250,34400,34400,34400,34400,0
20230831,172600,7281475250,34400,34400,34400,34400,0
20230831,172500,7281475250,34400,34400,34400,34400,0
20230831,172400,7281475250,34400,34400,34400,34400,0
20230831,172300,7281475250,34400,34400,34400,34400,0
20230831,172200,7281475250,34400,34400,34400,34400,0
20230831,172100,7281475250,34400,34400,34400,34400,0
20230831,172000,7281475250,34400,34400,34400,34400,0
20230831,171900,7281475250,34400,34400,34400,34400,0
20230831,171800,7281475250,34400,34400,34400,34400,0
20230831,171700,7281475250,34400,34400,34400,34400,0
20230831,171600,7281475250,34400,34400,34400,34400,0
20230831,171500,7281475250,34400,34400,34400,34400,0
20230831,171400,7281475250,34400,34400,34400,34400,0
20230831,171300,7281475250,34400,34400,34400,34400,0
20230831,171200,7281475250,34400,34400,34400,34400,0
20230831,171100,7281475250,34400,34400,34400,34400,0
20230831,171000,7281475250,34400,34400,34400,34400,15393
20230831,170900,7281475250,34400,34400,34400,34400,0
20230831,170800,7281475250,34400,34400,34400,34400,0
20230831,170700,7281475250,34400,34400,34400,34400,0
20230831,170600,7281475250,34400,34400,34400,34400,0
20230831,170500,7281475250,34400,34400,34400,34400,0
20230831,170400,7281475250,34400,34400,34400,34400,0
20230831,170300,7281475250,34400,34400,34400,34400,0
20230831,170200,7281475250,34400,34400,34400,34400,0
20230831,170100,7281475250,34400,34400,34400,34400,0
20230831,170000,7281475250,34400,34400,34400,34400,0
20230831,165900,7281475250,34400,34400,34400,34400,0
20230831,165800,7281475250,34400,34400,34400,34400,0
20230831,165700,7281475250,34400,34400,34400,34400,0
20230831,165600,7281475250,34400,34400,34400,34400,0
20230831,165500,7281475250,34400,34400,34400,34400,0
20230831,165400,7281475250,34400,34400,34400,34400,0
20230831,165300,7281475250,34400,34400,34400,34400,0
20230831,165200,7281475250,34400,34400,34400,34400,0
20230831,165100,7281475250,34400,34400,34400,34400,0
20230831,165000,7281475250,34400,34400,34400,34400,0
20230831,164900,7281475250,34400,34400,34400,34400,0
20230831,164800,7281475250,34400,34400,34400,34400,0
20230831,164700,7281475250,34400,34400,34400,34400,0
20230831,164600,7281475250,34400,34400,34400,34400,0
20230831,164500,7281475250,34400,34400,34400,34400,0
20230831,164400,7281475250,34400,34400,34400,34400,0
20230831,164300,7281475250,34400,34400,34400,34400,0
20230831,164200,7281475250,34400,34400,34400,34400,0
20230831,164100,7281475250,34400,34400,34400,34400,0
20230831,164000,7281475250,34400,34400,34400,34400,15393
20230831,163900,7281475250,34400,34400,34400,34400,0
20230831,163800,7281475250,34400,34400,34400,34400,0
20230831,163700,7281475250,34400,34400,34400,34400,0
20230831,163600,7281475250,34400,34400,34400,34400,0
20230831,163500,7281475250,34400,34400,34400,34400,0
20230831,163400,7281475250,34400,34400,34400,34400,0
20230831,163300,7281475250,34400,34400,34400,34400,0
20230831,163200,7281475250,34400,34400,34400,34400,0
20230831,163100,7281475250,34400,34400,34400,34400,0
20230831,163000,7281475250,34400,34400,34400,34400,0
20230831,162900,7281475250,34400,34400,34400,34400,0
20230831,162800,7281475250,34400,34400,34400,34400,0
20230831,162700,7281475250,34400,34400,34400,34400,0
20230831,162600,7281475250,34400,34400,34400,34400,0
20230831,162500,7281475250,34400,34400,34400,34400,0
20230831,162400,7281475250,34400,34400,34400,34400,0
20230831,162300,7281475250,34400,34400,34400,34400,0
20230831,162200,7281475250,34400,34400,34400,34400,0
20230831,162100,7281475250,34400,34400,34400,34400,0
20230831,162000,7281475250,34400,34400,34400,34400,0
20230831,161900,7281475250,34400,34400,34400,34400,0
20230831,161800,7281475250,34400,34400,34400,34400,0
20230831,161700,7281475250,34400,34400,34400,34400,0
20230831,161600,7281475250,34400,34400,34400,34400,0
20230831,161500,7281475250,34400,34400,34400,34400,0
20230831,161400,7281475250,34400,34400,34400,34400,0
20230831,161300,7281475250,34400,34400,34400,34400,0
20230831,161200,7281475250,34400,34400,34400,34400,0
20230831,161100,7281475250,34400,34400,34400,34400,0
20230831,161000,7281475250,34400,34400,34400,34400,15393
20230831,160900,7281475250,34400,34400,34400,34400,0
20230831,160800,7281475250,34400,34400,34400,34400,0
20230831,160700,7281475250,34400,34400,34400,34400,0
20230831,160600,7281475250,34400,34400,34400,34400,0
20230831,160500,7281475250,34400,34400,34400,34400,0
20230831,160400,7281475250,34400,34400,34400,34400,0
20230831,160300,7281475250,34400,34400,34400,34400,0
20230831,160200,7281475250,34400,34400,34400,34400,0
20230831,160100,7281475250,34400,34400,34400,34400,0
20230831,160000,7281475250,34400,34400,34400,34400,0
20230831,155900,7281475250,34400,34400,34400,34400,0
20230831,155800,7281475250,34400,34400,34400,34400,0
20230831,155700,7281475250,34400,34400,34400,34400,0
20230831,155600,7281475250,34400,34400,34400,34400,0
20230831,155500,7281475250,34400,34400,34400,34400,0
20230831,155400,7281475250,34400,34400,34400,34400,0
20230831,155300,7281475250,34400,34400,34400,34400,0
20230831,155200,7281475250,34400,34400,34400,34400,0
20230831,155100,7281475250,34400,34400,34400,34400,0
20230831,155000,7281475250,34400,34400,34400,34400,0
20230831,154900,7281475250,34400,34400,34400,34400,0
20230831,154800,7281475250,34400,34400,34400,34400,0
20230831,154700,7281475250,34400,34400,34400,34400,0
20230831,154600,7281475250,34400,34400,34400,34400,0
20230831,154500,7281475250,34400,34400,34400,34400,0
20230831,154400,7281475250,34400,34400,34400,34400,0
20230831,154300,7281475250,34400,34400,34400,34400,0
20230831,154200,7281475250,34400,34400,34400,34400,0
20230831,154100,7281475250,34400,34400,34400,34400,0
20230831,154000,7281475250,34400,34400,34400,34400,15393
20230831,153900,7281475250,34400,34400,34400,34400,0
20230831,153800,7281475250,34400,34400,34400,34400,0
20230831,153700,7281475250,34400,34400,34400,34400,0
20230831,153600,7281475250,34400,34400,34400,34400,0
20230831,153500,7281475250,34400,34400,34400,34400,0
20230831,153400,7281475250,34400,34400,34400,34400,0
20230831,153300,7281475250,34400,34400,34400,34400,0
20230831,153200,7281475250,34400,34400,34400,34400,0
20230831,153100,7281475250,34400,34400,34400,34400,0
20230831,153000,7281475250,34400,34400,34400,34400,15393
20230831,152900,6751956050,34300,34300,34300,34300,0
20230831,152800,6751956050,34300,34300,34300,34300,0
20230831,152700,6751956050,34300,34300,34300,34300,0
20230831,152600,6751956050,34300,34300,34300,34300,0
20230831,152500,6751956050,34300,34300,34300,34300,0
20230831,152400,6751956050,34300,34300,34300,34300,0
20230831,152300,6751956050,34300,34300,34300,34300,0
20230831,152200,6751956050,34300,34300,34300,34300,0
20230831,152100,6751956050,34300,34300,34300,34300,0
20230831,152000,6751956050,34300,34300,34300,34300,0
20230831,151900,6751956050,34300,34250,34300,34200,1551
20230831,151800,6698811850,34250,34250,34300,34250,561
20230831,151700,6679590750,34300,34300,34300,34250,692
20230831,151600,6655872300,34300,34250,34300,34250,340
20230831,151500,6644218800,34250,34350,34350,34250,565
20230831,151400,6624829500,34350,34300,34350,34300,319
20230831,151300,6613878600,34350,34250,34350,34250,586
20230831,151200,6593777100,34300,34350,34350,34250,1061
20230831,151100,6557376100,34350,34300,34350,34300,377
20230831,151000,6544437200,34350,34300,34350,34250,435
20230831,150900,6529512450,34300,34300,34300,34250,767
20230831,150800,6503204400,34300,34350,34350,34250,946
20230831,150700,6470754150,34350,34300,34350,34300,265
20230831,150600,6461658100,34350,34300,34350,34250,873
20230831,150500,6431702800,34300,34350,34350,34300,888
20230831,150400,6401234250,34350,34350,34350,34300,661
20230831,150300,6378544650,34350,34250,34350,34250,1357
20230831,150200,6332013400,34250,34200,34250,34200,566
20230831,150100,6312630650,34250,34200,34250,34150,761
20230831,150000,6286604000,34250,34250,34300,34200,1204
20230831,145900,6245364700,34300,34350,34350,34200,1552
20230831,145800,6192147250,34300,34350,34400,34300,496
20230831,145700,6175105400,34350,34350,34400,34300,959
20230831,145600,6142163500,34350,34350,34400,34300,586
20230831,145500,6122023600,34300,34400,34400,34300,1064
20230831,145400,6085471350,34400,34350,34400,34300,714
20230831,145300,6060930700,34300,34400,34400,34300,1016
20230831,145200,6026009300,34350,34400,34400,34350,357
20230831,145100,6013732800,34400,34400,34400,34350,651
20230831,145000,5991362200,34350,34350,34400,34300,829
20230831,144900,5962883200,34400,34350,34400,34300,601
20230831,144800,5942240000,34300,34350,34400,34300,776
20230831,144700,5915580750,34300,34350,34400,34300,1455
20230831,144600,5865611100,34400,34400,34400,34350,695
20230831,144500,5841704600,34400,34400,34400,34350,244
20230831,144400,5833311200,34400,34400,34450,34400,816
20230831,144300,5805222600,34400,34450,34500,34400,1180
20230831,144200,5764600450,34450,34450,34450,34400,1155
20230831,144100,5724811400,34450,34450,34450,34400,834
20230831,144000,5696081700,34450,34450,34450,34400,543
20230831,143900,5677380300,34450,34400,34450,34400,679
20230831,143800,5654001650,34400,34400,34400,34350,492
20230831,143700,5637078450,34400,34400,34400,34350,1146
20230831,143600,5597686700,34400,34400,34400,34350,555
20230831,143500,5578595100,34350,34400,34450,34350,2266
20230831,143400,5500645200,34350,34350,34400,34350,556
20230831,143300,5481527900,34400,34400,34400,34350,1208
20230831,143200,5440002150,34350,34400,34400,34350,881
20230831,143100,5409711850,34400,34400,34400,34350,611
20230831,143000,5388702400,34400,34350,34400,34350,768
20230831,142900,5362285200,34400,34350,34400,34300,706
20230831,142800,5338025200,34350,34350,34400,34300,1012
20230831,142700,5303247950,34350,34350,34350,34300,232
20230831,142600,5295280600,34350,34350,34400,34300,1194
20230831,142500,5254248950,34350,34350,34400,34350,505
20230831,142400,5236885900,34350,34350,34350,34300,474
20230831,142300,5220611350,34350,34350,34350,34300,408
20230831,142200,5206597450,34350,34300,34350,34250,596
20230831,142100,5186153400,34300,34250,34300,34250,619
20230831,142000,5164924600,34300,34300,34300,34250,272
20230831,141900,5155595750,34250,34300,34300,34250,264
20230831,141800,5146542300,34250,34400,34400,34250,2394
20230831,141700,5064368600,34400,34450,34450,34350,828
20230831,141600,5035879500,34450,34400,34450,34350,538
20230831,141500,5017366700,34350,34450,34450,34350,1061
20230831,141400,4980858500,34450,34450,34450,34400,424
20230831,141300,4966252200,34400,34450,34450,34400,260
20230831,141200,4957297450,34450,34400,34450,34350,476
20230831,141100,4940912850,34400,34400,34400,34350,696
20230831,141000,4916980950,34400,34400,34400,34350,515
20230831,140900,4899266500,34400,34400,34400,34350,632
20230831,140800,4877528800,34400,34400,34400,34350,313
20230831,140700,4866762850,34400,34400,34400,34350,545
20230831,140600,4848023300,34350,34400,34400,34350,223
20230831,140500,4840354700,34400,34350,34400,34300,807
20230831,140400,4812632350,34350,34350,34350,34300,238
20230831,140300,4804458900,34300,34350,34350,34300,325
20230831,140200,4793297200,34350,34350,34400,34300,775
20230831,140100,4766674500,34300,34350,34350,34300,527
20230831,140000,4748576700,34350,34300,34350,34300,262
20230831,135900,4739579750,34300,34400,34400,34300,365
20230831,135800,4727038450,34350,34400,34400,34350,366
20230831,135700,4714450450,34350,34350,34350,34300,139
20230831,135600,4709678050,34350,34350,34400,34300,772
20230831,135500,4683150450,34300,34450,34450,34250,1257
20230831,135400,4639957350,34400,34450,34450,34400,570
20230831,135300,4620331150,34450,34450,34450,34400,269
20230831,135200,4611071450,34400,34400,34450,34400,409
20230831,135100,4596997550,34400,34400,34400,34350,217
20230831,135000,4589534950,34400,34450,34450,34350,370
20230831,134900,4576807800,34400,34450,34450,34350,521
20230831,134800,4558884500,34450,34450,34450,34400,91
20230831,134700,4555752300,34400,34450,34500,34400,1335
20230831,134600,4509784950,34450,34450,34450,34400,345
20230831,134500,4497901400,34400,34400,34450,34350,631
20230831,134400,4476183350,34350,34400,34400,34350,215
20230831,134300,4468790350,34350,34400,34400,34350,369
20230831,134200,4456103600,34350,34400,34400,34350,216
20230831,134100,4448680650,34400,34500,34500,34400,659
20230831,134000,4425992450,34450,34450,34500,34400,368
20230831,133900,4413311850,34400,34500,34500,34400,1437
20230831,133800,4363832100,34500,34500,34500,34450,564
20230831,133700,4344388250,34450,34500,34500,34450,587
20230831,133600,4324159600,34450,34500,34500,34450,398
20230831,133500,4310436700,34450,34500,34500,34450,586
20230831,133400,4290243850,34500,34500,34500,34450,256
20230831,133300,4281412450,34500,34500,34500,34450,757
20230831,133200,4255299350,34500,34500,34550,34500,712
20230831,133100,4230732550,34500,34500,34550,34500,461
20230831,133000,4214814550,34450,34500,34500,34450,370
20230831,132900,4202056700,34450,34450,34500,34400,2254
20230831,132800,4124348550,34500,34500,34500,34450,328
20230831,132700,4113045500,34450,34400,34500,34400,390
20230831,132600,4099607450,34450,34500,34500,34450,1071
20230831,132500,4062699100,34450,34500,34500,34450,204
20230831,132400,4055662850,34500,34500,34500,34450,381
20230831,132300,4042519950,34450,34450,34500,34450,471
20230831,132200,4026287050,34500,34500,34500,34450,364
20230831,132100,4013729450,34450,34500,34550,34450,772
20230831,132000,3987094350,34500,34450,34550,34450,922
20230831,131900,3955282150,34450,34500,34500,34450,178
20230831,131800,3949141300,34450,34500,34550,34450,893
20230831,131700,3918320700,34550,34600,34600,34500,1310
20230831,131600,3873093550,34600,34500,34600,34500,3932
20230831,131500,3737402450,34500,34450,34500,34400,2551
20230831,131400,3649525800,34450,34450,34450,34400,478
20230831,131300,3633076150,34450,34450,34450,34400,466
20230831,131200,3617022550,34450,34450,34450,34400,297
20230831,131100,3606792800,34450,34400,34450,34400,583
20230831,131000,3586728650,34450,34400,34450,34350,468
20230831,130900,3570628750,34400,34450,34450,34350,652
20230831,130800,3548188950,34450,34400,34450,34400,424
20230831,130700,3533597650,34400,34400,34450,34400,864
20230831,130600,3503864600,34350,34300,34450,34250,5995
20230831,130500,3297985450,34300,34300,34300,34250,222
20230831,130400,3290372300,34300,34250,34300,34200,778
20230831,130300,3263718800,34200,34300,34300,34200,637
20230831,130200,3241896000,34300,34250,34300,34200,886
20230831,130100,3211544350,34200,34250,34250,34200,449
20230831,130000,3196166950,34250,34200,34250,34200,883
20230831,125900,3165966550,34150,34200,34200,34150,147
20230831,125800,3160943500,34150,34250,34250,34150,141
20230831,125700,3156120450,34200,34250,34250,34200,1253
20230831,125600,3113248850,34250,34200,34250,34200,459
20230831,125500,3097543750,34200,34150,34200,34100,989
20230831,125400,3063742850,34100,34150,34150,34100,117
20230831,125300,3059749400,34100,34100,34100,34050,1673
20230831,125200,3002701500,34050,33850,34100,33850,14108
20230831,125100,2523231550,33850,33900,33900,33850,57
20230831,125000,2521299650,33850,33800,33850,33800,422
20230831,124900,2507032650,33750,33750,33750,33750,38
20230831,124800,2505750150,33750,33750,33750,33750,1
20230831,124700,2505716400,33750,33750,33750,33750,37
20230831,124600,2504467650,33800,33750,33800,33750,29
20230831,124500,2503488850,33800,33750,33800,33750,42
20230831,124400,2502069350,33750,33750,33750,33750,26
20230831,124300,2501191850,33800,33750,33800,33750,47
20230831,124200,2499604650,33800,33800,33800,33800,32
20230831,124100,2498523050,33750,33800,33800,33750,95
20230831,124000,2495312600,33850,33800,33850,33800,142
20230831,123900,2490512950,33800,33800,33800,33800,3
20230831,123800,2490411550,33800,33800,33800,33800,45
20230831,123700,2488890550,33850,33800,33850,33800,69
20230831,123600,2486556200,33750,33750,33800,33750,230
20230831,123500,2478793650,33700,33750,33750,33700,76
20230831,123400,2476229900,33750,33750,33750,33750,373
20230831,123300,2463641150,33750,33750,33800,33750,120
20230831,123200,2459587850,33750,33750,33750,33750,372
20230831,123100,2447032850,33700,33700,33700,33700,26
20230831,123000,2446156650,33700,33750,33750,33700,37
20230831,122900,2444909350,33700,33750,33750,33700,105
20230831,122800,2441366850,33750,33700,33750,33700,11
20230831,122700,2440995650,33700,33700,33750,33700,96
20230831,122600,2437757200,33650,33700,33750,33650,214
20230831,122500,2430545200,33650,33700,33700,33650,155
20230831,122400,2425328250,33650,33650,33700,33650,79
20230831,122300,2422667600,33650,33750,33750,33650,107
20230831,122200,2419062950,33750,33750,33750,33700,46
20230831,122100,2417511700,33750,33700,33750,33650,558
20230831,122000,2398697300,33700,33700,33700,33700,733
20230831,121900,2373995200,33700,33700,33700,33700,36
20230831,121800,2372782000,33700,33700,33700,33700,9
20230831,121700,2372478700,33700,33700,33700,33700,83
20230831,121600,2369681600,33700,33750,33750,33700,330
20230831,121500,2358546500,33750,33800,33800,33750,4
20230831,121400,2358411450,33750,33800,33800,33750,324
20230831,121300,2347461550,33800,33800,33800,33800,376
20230831,121200,2334752750,33800,33850,33850,33800,34
20230831,121100,2333602050,33800,33850,33850,33800,65
20230831,121000,2331403100,33850,33800,33850,33800,33
20230831,120900,2330287550,33850,33850,33850,33800,230
20230831,120800,2322502200,33800,33850,33850,33800,128
20230831,120700,2318170700,33800,33800,33850,33800,103
20230831,120600,2314689100,33800,33800,33800,33800,4
20230831,120500,2314553900,33800,33800,33850,33800,190
20230831,120400,2308127150,33800,33800,33800,33800,26
20230831,120300,2307248350,33850,33800,33850,33800,30
20230831,120200,2306234300,33850,33850,33850,33850,0
20230831,120100,2306234300,33850,33850,33850,33800,71
20230831,120000,2303832250,33800,33850,33850,33800,74
20230831,115900,2301329350,33850,33800,33850,33800,251
20230831,115800,2292835450,33800,33800,33800,33800,25
20230831,115700,2291990450,33850,33800,33850,33800,685
20230831,115600,2268804750,33800,33800,33800,33800,14
20230831,115500,2268331550,33800,33800,33850,33800,47
20230831,115400,2266742700,33800,33800,33800,33800,34
20230831,115300,2265593500,33800,33800,33800,33800,3
20230831,115200,2265492100,33800,33800,33800,33800,37
20230831,115100,2264241500,33850,33850,33850,33800,180
20230831,115000,2258149900,33850,33850,33850,33850,50
20230831,114900,2256457400,33850,33800,33850,33800,109
20230831,114800,2252770200,33850,33800,33850,33800,351
20230831,114700,2240906100,33800,33850,33850,33800,41
20230831,114600,2239518450,33800,33800,33800,33800,33
20230831,114500,2238403050,33900,33800,33900,33800,61
20230831,114400,2236338200,33850,33850,33850,33850,9
20230831,114300,2236033550,33850,33850,33900,33850,66
20230831,114200,2233797700,33850,33850,33850,33850,184
20230831,114100,2227569300,33850,33900,33900,33850,137
20230831,114000,2222929350,33850,33850,33900,33850,84
20230831,113900,2220083400,33850,33850,33900,33850,85
20230831,113800,2217204250,33900,33850,33900,33850,48
20230831,113700,2215577450,33850,33850,33900,33850,80
20230831,113600,2212867750,33900,33800,33900,33800,57
20230831,113500,2210937300,33900,33800,33900,33800,51
20230831,113400,2209209350,33800,33850,33850,33800,58
20230831,113300,2207247450,33850,33850,33850,33800,65
20230831,113200,2205048600,33900,33800,33900,33800,406
20230831,113100,2191305450,33850,33800,33850,33800,69
20230831,113000,2188971200,33850,33800,33850,33800,70
20230831,112900,2186603150,33800,33800,33850,33800,73
20230831,112800,2184132300,33850,33850,33850,33800,170
20230831,112700,2178377950,33900,33900,33900,33850,91
20230831,112600,2175294500,33850,33850,33850,33850,251
20230831,112500,2166798150,33850,33900,33900,33850,88
20230831,112400,2163816200,33900,33900,33900,33850,150
20230831,112300,2158732800,33850,33850,33900,33850,35
20230831,112200,2157546500,33850,33900,33900,33850,206
20230831,112100,2150571100,33900,33850,33900,33850,68
20230831,112000,2148267500,33850,33800,33850,33800,264
20230831,111900,2139331300,33800,33800,33800,33800,45
20230831,111800,2137810300,33850,33800,33850,33800,29
20230831,111700,2136830050,33800,33750,33800,33750,1309
20230831,111600,2092586200,33750,33750,33750,33750,45
20230831,111500,2091067450,33750,33800,33800,33750,737
20230831,111400,2066162300,33800,33800,33850,33800,91
20230831,111300,2063083400,33800,33800,33800,33800,77
20230831,111200,2060480800,33850,33800,33850,33800,26
20230831,111100,2059601950,33800,33800,33850,33800,85
20230831,111000,2056726450,33750,33700,33750,33700,271
20230831,110900,2047580250,33700,33750,33750,33700,103
20230831,110800,2044105350,33750,33750,33750,33700,1060
20230831,110700,2008330550,33800,33750,33800,33750,259
20230831,110600,1999586100,33700,33700,33700,33700,26
20230831,110500,1998709900,33700,33700,33700,33700,1029
20230831,110400,1964032600,33750,33800,33800,33750,784
20230831,110300,1937561900,33800,33800,33800,33800,93
20230831,110200,1934418500,33800,33800,33800,33800,531
20230831,110100,1916470700,33850,33850,33850,33800,578
20230831,110000,1896906150,33850,33750,33900,33750,2441
20230831,105900,1814422250,33700,33750,33750,33700,406
20230831,105800,1800737950,33750,33750,33750,33750,1
20230831,105700,1800704200,33700,33750,33750,33700,125
20230831,105600,1796486700,33700,33750,33750,33700,148
20230831,105500,1791497600,33700,33700,33700,33700,51
20230831,105400,1789778900,33700,33750,33750,33700,267
20230831,105300,1780768900,33700,33750,33750,33700,131
20230831,105200,1776349150,33750,33700,33750,33700,178
20230831,105100,1770345550,33700,33750,33750,33700,162
20230831,105000,1764879350,33750,33700,33750,33650,2313
20230831,104900,1686818100,33650,33700,33700,33650,114
20230831,104800,1682976600,33700,33700,33700,33700,142
20230831,104700,1678191200,33700,33700,33750,33650,413
20230831,104600,1664275450,33700,33700,33700,33700,1168
20230831,104500,1624913850,33700,33750,33750,33700,99
20230831,104400,1621573850,33750,33750,33800,33750,121
20230831,104300,1617486050,33750,33800,33800,33750,545
20230831,104200,1599092150,33750,33800,33800,33750,35
20230831,104100,1597910400,33800,33750,33800,33750,130
20230831,104000,1593522850,33750,33750,33750,33750,26
20230831,103900,1592645350,33750,33750,33750,33750,26
20230831,103800,1591767850,33800,33800,33800,33800,115
20230831,103700,1587880850,33800,33800,33800,33800,394
20230831,103600,1574563650,33750,33750,33750,33750,92
20230831,103500,1571458650,33800,33750,33800,33750,41
20230831,103400,1570074850,33750,33750,33750,33750,302
20230831,103300,1559882350,33750,33750,33750,33750,26
20230831,103200,1559004850,33800,33800,33800,33800,54
20230831,103100,1557179650,33800,33800,33800,33750,268
20230831,103000,1548121300,33750,33750,33750,33700,81
20230831,102900,1545387600,33750,33750,33750,33700,232
20230831,102800,1537559000,33750,33700,33750,33700,15
20230831,102700,1537053100,33700,33700,33750,33700,84
20230831,102600,1534219550,33700,33750,33750,33700,86
20230831,102500,1531318450,33750,33750,33750,33750,109
20230831,102400,1527639700,33750,33750,33750,33750,180
20230831,102300,1521564700,33750,33800,33800,33750,712
20230831,102200,1497501250,33850,33850,33850,33850,0
20230831,102100,1497501250,33850,33800,33850,33800,62
20230831,102000,1495405600,33800,33800,33900,33800,480
20230831,101900,1479158350,33800,33800,33850,33800,1725
20230831,101800,1420785100,33800,33750,33800,33750,32
20230831,101700,1419703700,33750,33800,33800,33750,433
20230831,101600,1405076900,33750,33800,33800,33750,13
20230831,101500,1404637650,33800,33750,33800,33750,174
20230831,101400,1398764950,33700,33700,33700,33700,283
20230831,101300,1389227850,33700,33650,33700,33650,1173
20230831,101200,1349736950,33700,33700,33750,33700,869
20230831,101100,1320431650,33700,33700,33700,33700,0
20230831,101000,1320431650,33700,33750,33800,33700,485
20230831,100900,1304063000,33800,33750,33800,33750,54
20230831,100800,1302240450,33800,33800,33800,33800,747
20230831,100700,1276991850,33800,33800,33800,33800,28
20230831,100600,1276045450,33800,33800,33800,33800,59
20230831,100500,1274051250,33800,33850,33850,33800,3
20230831,100400,1273949750,33800,33850,33850,33800,604
20230831,100300,1253504500,33850,33850,33850,33850,1
20230831,100200,1253470650,33900,33900,33900,33900,10
20230831,100100,1253131650,33900,33850,33900,33850,89
20230831,100000,1250118700,33850,33850,33900,33850,90
20230831,095900,1247067800,33850,33900,33900,33850,15
20230831,095800,1246560000,33850,33900,33900,33850,1026
20230831,095700,1211783250,33900,33900,33900,33900,103
20230831,095600,1208291550,33900,33900,33950,33900,179
20230831,095500,1202222900,33900,33900,33900,33900,13
20230831,095400,1201782200,33900,33950,33950,33900,1030
20230831,095300,1166815250,34000,34000,34000,33950,97
20230831,095200,1163518200,34000,34000,34000,34000,802
20230831,095100,1136250200,34000,33900,34000,33900,2763
20230831,095000,1042431700,33900,33800,34000,33800,5101
20230831,094900,869693700,33800,33750,33800,33750,632
20230831,094800,848333550,33700,33650,33750,33650,1082
20230831,094700,811906950,33600,33600,33600,33600,202
20230831,094600,805119750,33600,33600,33600,33600,16
20230831,094500,804582150,33600,33650,33650,33600,110
20230831,094400,800885700,33600,33600,33600,33600,482
20230831,094300,784690500,33600,33600,33600,33550,1095
20230831,094200,747906000,33600,33650,33650,33600,506
20230831,094100,730900200,33650,33650,33650,33650,634
20230831,094000,709566100,33700,33650,33700,33650,299
20230831,093900,699504700,33700,33700,33700,33700,0
20230831,093800,699504700,33700,33700,33700,33700,730
20230831,093700,674903700,33750,33700,33750,33700,5
20230831,093600,674735150,33700,33700,33700,33700,41
20230831,093500,673353450,33700,33700,33700,33700,21
20230831,093400,672645750,33700,33700,33700,33700,146
20230831,093300,667725550,33700,33750,33800,33700,910
20230831,093200,637014200,33800,33800,33850,33800,1122
20230831,093100,599090550,33800,33850,33850,33800,113
20230831,093000,595271050,33850,33800,33850,33800,23
20230831,092900,594493600,33850,33850,33850,33800,276
20230831,092800,585161000,33800,33800,33800,33800,66
20230831,092700,582930200,33850,33800,33850,33800,553
20230831,092600,564231150,33800,33850,33850,33800,20
20230831,092500,563554250,33850,33850,33850,33850,1258
20230831,092400,520970950,33850,33900,33900,33850,350
20230831,092300,509106050,33950,33900,33950,33900,252
20230831,092200,500558250,33900,33900,33900,33850,394
20230831,092100,487201700,33900,33950,34000,33900,1388
20230831,092000,440120700,33950,34050,34050,33950,342
20230831,091900,428488550,34050,34000,34150,34000,912
20230831,091800,397438000,33950,33800,33950,33800,465
20230831,091700,381699600,33800,33750,33800,33750,174
20230831,091600,375819900,33750,33650,33800,33600,1225
20230831,091500,334569500,33650,33600,33650,33600,158
20230831,091400,329254600,33600,33550,33600,33550,346
20230831,091300,317635600,33550,33550,33550,33500,151
20230831,091200,312572850,33500,33550,33550,33450,824
20230831,091100,284963100,33600,33800,33800,33550,324
20230831,091000,274073950,33600,33550,34300,33550,1727
20230831,090900,215584600,33500,33350,33500,33350,749
20230831,090800,190547600,33300,33300,33300,33300,0
20230831,090700,190547600,33300,33300,33350,33250,1628
20230831,090600,136318100,33250,33300,33300,33250,760
20230831,090500,111013950,33300,33250,33350,33250,652
20230831,090400,89294500,33250,33350,33350,33250,369
20230831,090300,77007550,33350,33250,33400,33200,844
20230831,090200,48928800,33200,33300,33300,33200,746
20230831,090100,24155300,33300,33550,33550,33300,464
20230831,090000,8644500,33550,33500,33550,33500,258