KissMeData/084850/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194000,595355100,24100,24100,24100,24100,1748
20230831,193900,595355100,24100,24100,24100,24100,0
20230831,193800,595355100,24100,24100,24100,24100,0
20230831,193700,595355100,24100,24100,24100,24100,0
20230831,193600,595355100,24100,24100,24100,24100,0
20230831,193500,595355100,24100,24100,24100,24100,0
20230831,193400,595355100,24100,24100,24100,24100,0
20230831,193300,595355100,24100,24100,24100,24100,0
20230831,193200,595355100,24100,24100,24100,24100,0
20230831,193100,595355100,24100,24100,24100,24100,0
20230831,193000,595355100,24100,24100,24100,24100,0
20230831,192900,595355100,24100,24100,24100,24100,0
20230831,192800,595355100,24100,24100,24100,24100,0
20230831,192700,595355100,24100,24100,24100,24100,0
20230831,192600,595355100,24100,24100,24100,24100,0
20230831,192500,595355100,24100,24100,24100,24100,0
20230831,192400,595355100,24100,24100,24100,24100,0
20230831,192300,595355100,24100,24100,24100,24100,0
20230831,192200,595355100,24100,24100,24100,24100,0
20230831,192100,595355100,24100,24100,24100,24100,0
20230831,192000,595355100,24100,24100,24100,24100,0
20230831,191900,595355100,24100,24100,24100,24100,0
20230831,191800,595355100,24100,24100,24100,24100,0
20230831,191700,595355100,24100,24100,24100,24100,0
20230831,191600,595355100,24100,24100,24100,24100,0
20230831,191500,595355100,24100,24100,24100,24100,0
20230831,191400,595355100,24100,24100,24100,24100,0
20230831,191300,595355100,24100,24100,24100,24100,0
20230831,191200,595355100,24100,24100,24100,24100,0
20230831,191100,595355100,24100,24100,24100,24100,0
20230831,191000,595355100,24100,24100,24100,24100,1748
20230831,190900,595355100,24100,24100,24100,24100,0
20230831,190800,595355100,24100,24100,24100,24100,0
20230831,190700,595355100,24100,24100,24100,24100,0
20230831,190600,595355100,24100,24100,24100,24100,0
20230831,190500,595355100,24100,24100,24100,24100,0
20230831,190400,595355100,24100,24100,24100,24100,0
20230831,190300,595355100,24100,24100,24100,24100,0
20230831,190200,595355100,24100,24100,24100,24100,0
20230831,190100,595355100,24100,24100,24100,24100,0
20230831,190000,595355100,24100,24100,24100,24100,0
20230831,185900,595355100,24100,24100,24100,24100,0
20230831,185800,595355100,24100,24100,24100,24100,0
20230831,185700,595355100,24100,24100,24100,24100,0
20230831,185600,595355100,24100,24100,24100,24100,0
20230831,185500,595355100,24100,24100,24100,24100,0
20230831,185400,595355100,24100,24100,24100,24100,0
20230831,185300,595355100,24100,24100,24100,24100,0
20230831,185200,595355100,24100,24100,24100,24100,0
20230831,185100,595355100,24100,24100,24100,24100,0
20230831,185000,595355100,24100,24100,24100,24100,0
20230831,184900,595355100,24100,24100,24100,24100,0
20230831,184800,595355100,24100,24100,24100,24100,0
20230831,184700,595355100,24100,24100,24100,24100,0
20230831,184600,595355100,24100,24100,24100,24100,0
20230831,184500,595355100,24100,24100,24100,24100,0
20230831,184400,595355100,24100,24100,24100,24100,0
20230831,184300,595355100,24100,24100,24100,24100,0
20230831,184200,595355100,24100,24100,24100,24100,0
20230831,184100,595355100,24100,24100,24100,24100,0
20230831,184000,595355100,24100,24100,24100,24100,1748
20230831,183900,595355100,24100,24100,24100,24100,0
20230831,183800,595355100,24100,24100,24100,24100,0
20230831,183700,595355100,24100,24100,24100,24100,0
20230831,183600,595355100,24100,24100,24100,24100,0
20230831,183500,595355100,24100,24100,24100,24100,0
20230831,183400,595355100,24100,24100,24100,24100,0
20230831,183300,595355100,24100,24100,24100,24100,0
20230831,183200,595355100,24100,24100,24100,24100,0
20230831,183100,595355100,24100,24100,24100,24100,0
20230831,183000,595355100,24100,24100,24100,24100,0
20230831,182900,595355100,24100,24100,24100,24100,0
20230831,182800,595355100,24100,24100,24100,24100,0
20230831,182700,595355100,24100,24100,24100,24100,0
20230831,182600,595355100,24100,24100,24100,24100,0
20230831,182500,595355100,24100,24100,24100,24100,0
20230831,182400,595355100,24100,24100,24100,24100,0
20230831,182300,595355100,24100,24100,24100,24100,0
20230831,182200,595355100,24100,24100,24100,24100,0
20230831,182100,595355100,24100,24100,24100,24100,0
20230831,182000,595355100,24100,24100,24100,24100,0
20230831,181900,595355100,24100,24100,24100,24100,0
20230831,181800,595355100,24100,24100,24100,24100,0
20230831,181700,595355100,24100,24100,24100,24100,0
20230831,181600,595355100,24100,24100,24100,24100,0
20230831,181500,595355100,24100,24100,24100,24100,0
20230831,181400,595355100,24100,24100,24100,24100,0
20230831,181300,595355100,24100,24100,24100,24100,0
20230831,181200,595355100,24100,24100,24100,24100,0
20230831,181100,595355100,24100,24100,24100,24100,0
20230831,181000,595355100,24100,24100,24100,24100,1748
20230831,180900,595355100,24100,24100,24100,24100,0
20230831,180800,595355100,24100,24100,24100,24100,0
20230831,180700,595355100,24100,24100,24100,24100,0
20230831,180600,595355100,24100,24100,24100,24100,0
20230831,180500,595355100,24100,24100,24100,24100,0
20230831,180400,595355100,24100,24100,24100,24100,0
20230831,180300,595355100,24100,24100,24100,24100,0
20230831,180200,595355100,24100,24100,24100,24100,0
20230831,180100,595355100,24100,24100,24100,24100,0
20230831,180000,595355100,24100,24100,24100,24100,0
20230831,175900,595355100,24100,24100,24100,24100,0
20230831,175800,595355100,24100,24100,24100,24100,0
20230831,175700,595355100,24100,24100,24100,24100,0
20230831,175600,595355100,24100,24100,24100,24100,0
20230831,175500,595355100,24100,24100,24100,24100,0
20230831,175400,595355100,24100,24100,24100,24100,0
20230831,175300,595355100,24100,24100,24100,24100,0
20230831,175200,595355100,24100,24100,24100,24100,0
20230831,175100,595355100,24100,24100,24100,24100,0
20230831,175000,595355100,24100,24100,24100,24100,0
20230831,174900,595355100,24100,24100,24100,24100,0
20230831,174800,595355100,24100,24100,24100,24100,0
20230831,174700,595355100,24100,24100,24100,24100,0
20230831,174600,595355100,24100,24100,24100,24100,0
20230831,174500,595355100,24100,24100,24100,24100,0
20230831,174400,595355100,24100,24100,24100,24100,0
20230831,174300,595355100,24100,24100,24100,24100,0
20230831,174200,595355100,24100,24100,24100,24100,0
20230831,174100,595355100,24100,24100,24100,24100,0
20230831,174000,595355100,24100,24100,24100,24100,1748
20230831,173900,595355100,24100,24100,24100,24100,0
20230831,173800,595355100,24100,24100,24100,24100,0
20230831,173700,595355100,24100,24100,24100,24100,0
20230831,173600,595355100,24100,24100,24100,24100,0
20230831,173500,595355100,24100,24100,24100,24100,0
20230831,173400,595355100,24100,24100,24100,24100,0
20230831,173300,595355100,24100,24100,24100,24100,0
20230831,173200,595355100,24100,24100,24100,24100,0
20230831,173100,595355100,24100,24100,24100,24100,0
20230831,173000,595355100,24100,24100,24100,24100,0
20230831,172900,595355100,24100,24100,24100,24100,0
20230831,172800,595355100,24100,24100,24100,24100,0
20230831,172700,595355100,24100,24100,24100,24100,0
20230831,172600,595355100,24100,24100,24100,24100,0
20230831,172500,595355100,24100,24100,24100,24100,0
20230831,172400,595355100,24100,24100,24100,24100,0
20230831,172300,595355100,24100,24100,24100,24100,0
20230831,172200,595355100,24100,24100,24100,24100,0
20230831,172100,595355100,24100,24100,24100,24100,0
20230831,172000,595355100,24100,24100,24100,24100,0
20230831,171900,595355100,24100,24100,24100,24100,0
20230831,171800,595355100,24100,24100,24100,24100,0
20230831,171700,595355100,24100,24100,24100,24100,0
20230831,171600,595355100,24100,24100,24100,24100,0
20230831,171500,595355100,24100,24100,24100,24100,0
20230831,171400,595355100,24100,24100,24100,24100,0
20230831,171300,595355100,24100,24100,24100,24100,0
20230831,171200,595355100,24100,24100,24100,24100,0
20230831,171100,595355100,24100,24100,24100,24100,0
20230831,171000,595355100,24100,24100,24100,24100,1748
20230831,170900,595355100,24100,24100,24100,24100,0
20230831,170800,595355100,24100,24100,24100,24100,0
20230831,170700,595355100,24100,24100,24100,24100,0
20230831,170600,595355100,24100,24100,24100,24100,0
20230831,170500,595355100,24100,24100,24100,24100,0
20230831,170400,595355100,24100,24100,24100,24100,0
20230831,170300,595355100,24100,24100,24100,24100,0
20230831,170200,595355100,24100,24100,24100,24100,0
20230831,170100,595355100,24100,24100,24100,24100,0
20230831,170000,595355100,24100,24100,24100,24100,0
20230831,165900,595355100,24100,24100,24100,24100,0
20230831,165800,595355100,24100,24100,24100,24100,0
20230831,165700,595355100,24100,24100,24100,24100,0
20230831,165600,595355100,24100,24100,24100,24100,0
20230831,165500,595355100,24100,24100,24100,24100,0
20230831,165400,595355100,24100,24100,24100,24100,0
20230831,165300,595355100,24100,24100,24100,24100,0
20230831,165200,595355100,24100,24100,24100,24100,0
20230831,165100,595355100,24100,24100,24100,24100,0
20230831,165000,595355100,24100,24100,24100,24100,0
20230831,164900,595355100,24100,24100,24100,24100,0
20230831,164800,595355100,24100,24100,24100,24100,0
20230831,164700,595355100,24100,24100,24100,24100,0
20230831,164600,595355100,24100,24100,24100,24100,0
20230831,164500,595355100,24100,24100,24100,24100,0
20230831,164400,595355100,24100,24100,24100,24100,0
20230831,164300,595355100,24100,24100,24100,24100,0
20230831,164200,595355100,24100,24100,24100,24100,0
20230831,164100,595355100,24100,24100,24100,24100,0
20230831,164000,595355100,24100,24100,24100,24100,1748
20230831,163900,595355100,24100,24100,24100,24100,0
20230831,163800,595355100,24100,24100,24100,24100,0
20230831,163700,595355100,24100,24100,24100,24100,0
20230831,163600,595355100,24100,24100,24100,24100,0
20230831,163500,595355100,24100,24100,24100,24100,0
20230831,163400,595355100,24100,24100,24100,24100,0
20230831,163300,595355100,24100,24100,24100,24100,0
20230831,163200,595355100,24100,24100,24100,24100,0
20230831,163100,595355100,24100,24100,24100,24100,0
20230831,163000,595355100,24100,24100,24100,24100,0
20230831,162900,595355100,24100,24100,24100,24100,0
20230831,162800,595355100,24100,24100,24100,24100,0
20230831,162700,595355100,24100,24100,24100,24100,0
20230831,162600,595355100,24100,24100,24100,24100,0
20230831,162500,595355100,24100,24100,24100,24100,0
20230831,162400,595355100,24100,24100,24100,24100,0
20230831,162300,595355100,24100,24100,24100,24100,0
20230831,162200,595355100,24100,24100,24100,24100,0
20230831,162100,595355100,24100,24100,24100,24100,0
20230831,162000,595355100,24100,24100,24100,24100,0
20230831,161900,595355100,24100,24100,24100,24100,0
20230831,161800,595355100,24100,24100,24100,24100,0
20230831,161700,595355100,24100,24100,24100,24100,0
20230831,161600,595355100,24100,24100,24100,24100,0
20230831,161500,595355100,24100,24100,24100,24100,0
20230831,161400,595355100,24100,24100,24100,24100,0
20230831,161300,595355100,24100,24100,24100,24100,0
20230831,161200,595355100,24100,24100,24100,24100,0
20230831,161100,595355100,24100,24100,24100,24100,0
20230831,161000,595355100,24100,24100,24100,24100,1748
20230831,160900,595355100,24100,24100,24100,24100,0
20230831,160800,595355100,24100,24100,24100,24100,0
20230831,160700,595355100,24100,24100,24100,24100,0
20230831,160600,595355100,24100,24100,24100,24100,0
20230831,160500,595355100,24100,24100,24100,24100,0
20230831,160400,595355100,24100,24100,24100,24100,0
20230831,160300,595355100,24100,24100,24100,24100,0
20230831,160200,595355100,24100,24100,24100,24100,0
20230831,160100,595355100,24100,24100,24100,24100,0
20230831,160000,595355100,24100,24100,24100,24100,0
20230831,155900,595355100,24100,24100,24100,24100,0
20230831,155800,595355100,24100,24100,24100,24100,0
20230831,155700,595355100,24100,24100,24100,24100,0
20230831,155600,595355100,24100,24100,24100,24100,0
20230831,155500,595355100,24100,24100,24100,24100,0
20230831,155400,595355100,24100,24100,24100,24100,0
20230831,155300,595355100,24100,24100,24100,24100,0
20230831,155200,595355100,24100,24100,24100,24100,0
20230831,155100,595355100,24100,24100,24100,24100,0
20230831,155000,595355100,24100,24100,24100,24100,0
20230831,154900,595355100,24100,24100,24100,24100,0
20230831,154800,595355100,24100,24100,24100,24100,0
20230831,154700,595355100,24100,24100,24100,24100,0
20230831,154600,595355100,24100,24100,24100,24100,0
20230831,154500,595355100,24100,24100,24100,24100,0
20230831,154400,595355100,24100,24100,24100,24100,0
20230831,154300,595355100,24100,24100,24100,24100,0
20230831,154200,595355100,24100,24100,24100,24100,0
20230831,154100,595355100,24100,24100,24100,24100,0
20230831,154000,595355100,24100,24100,24100,24100,1748
20230831,153900,595355100,24100,24100,24100,24100,0
20230831,153800,595355100,24100,24100,24100,24100,0
20230831,153700,595355100,24100,24100,24100,24100,0
20230831,153600,595355100,24100,24100,24100,24100,0
20230831,153500,595355100,24100,24100,24100,24100,0
20230831,153400,595355100,24100,24100,24100,24100,0
20230831,153300,595355100,24100,24100,24100,24100,0
20230831,153200,595355100,24100,24100,24100,24100,0
20230831,153100,595355100,24100,24100,24100,24100,0
20230831,153000,595355100,24100,24100,24100,24100,1748
20230831,152900,553228300,24250,24250,24250,24250,0
20230831,152800,553228300,24250,24250,24250,24250,0
20230831,152700,553228300,24250,24250,24250,24250,0
20230831,152600,553228300,24250,24250,24250,24250,0
20230831,152500,553228300,24250,24250,24250,24250,0
20230831,152400,553228300,24250,24250,24250,24250,0
20230831,152300,553228300,24250,24250,24250,24250,0
20230831,152200,553228300,24250,24250,24250,24250,0
20230831,152100,553228300,24250,24250,24250,24250,0
20230831,152000,553228300,24250,24250,24250,24250,0
20230831,151900,553228300,24250,24200,24300,24200,226
20230831,151800,547739500,24250,24200,24300,24200,283
20230831,151700,540877850,24200,24200,24200,24200,263
20230831,151600,534513250,24200,24200,24200,24200,44
20230831,151500,533448450,24200,24150,24200,24150,230
20230831,151400,527888000,24150,24150,24150,24100,163
20230831,151300,523953550,24150,24150,24150,24150,101
20230831,151200,521514400,24150,24150,24150,24150,0
20230831,151100,521514400,24150,24150,24150,24150,81
20230831,151000,519558250,24150,24150,24150,24150,22
20230831,150900,519026950,24150,24150,24150,24150,30
20230831,150800,518302450,24100,24150,24200,24100,116
20230831,150700,515499600,24150,24150,24200,24150,77
20230831,150600,513639300,24150,24150,24150,24150,106
20230831,150500,511079400,24150,24150,24150,24150,54
20230831,150400,509775300,24150,24150,24150,24150,14
20230831,150300,509437200,24150,24150,24150,24150,43
20230831,150200,508398750,24150,24150,24150,24150,0
20230831,150100,508398750,24150,24150,24150,24150,49
20230831,150000,507215400,24150,24150,24200,24150,239
20230831,145900,501441300,24200,24200,24200,24200,0
20230831,145800,501441300,24200,24200,24200,24200,39
20230831,145700,500497500,24200,24200,24200,24200,75
20230831,145600,498682500,24200,24200,24200,24200,1
20230831,145500,498658300,24200,24150,24250,24150,40
20230831,145400,497690850,24300,24300,24300,24300,0
20230831,145300,497690850,24300,24150,24300,24150,1543
20230831,145200,460341600,24150,24150,24200,24150,180
20230831,145100,455992500,24200,24200,24200,24200,0
20230831,145000,455992500,24200,24150,24200,24150,89
20230831,144900,453841050,24200,24200,24200,24150,107
20230831,144800,451255300,24150,24150,24200,24150,43
20230831,144700,450216700,24200,24150,24200,24150,133
20230831,144600,447003150,24200,24200,24200,24200,0
20230831,144500,447003150,24200,24200,24200,24200,0
20230831,144400,447003150,24200,24200,24200,24200,0
20230831,144300,447003150,24200,24200,24200,24200,0
20230831,144200,447003150,24200,24200,24200,24200,0
20230831,144100,447003150,24200,24200,24200,24200,2
20230831,144000,446954750,24200,24150,24200,24150,20
20230831,143900,446471450,24200,24150,24200,24150,255
20230831,143800,440310000,24200,24200,24200,24200,0
20230831,143700,440310000,24200,24200,24200,24200,0
20230831,143600,440310000,24200,24150,24200,24150,2
20230831,143500,440261650,24200,24200,24200,24200,0
20230831,143400,440261650,24200,24200,24200,24200,171
20230831,143300,436123450,24250,24150,24250,24150,873
20230831,143200,415021050,24200,24200,24200,24200,11
20230831,143100,414754850,24200,24200,24200,24200,42
20230831,143000,413738450,24150,24150,24200,24150,44
20230831,142900,412675700,24150,24150,24150,24150,0
20230831,142800,412675700,24150,24150,24150,24150,0
20230831,142700,412675700,24150,24150,24150,24150,1
20230831,142600,412651550,24200,24200,24200,24200,0
20230831,142500,412651550,24200,24200,24200,24200,0
20230831,142400,412651550,24200,24200,24200,24200,5
20230831,142300,412530550,24200,24150,24200,24150,72
20230831,142200,410790200,24200,24150,24200,24100,151
20230831,142100,407142950,24200,24150,24200,24150,172
20230831,142000,402986750,24200,24150,24250,24150,756
20230831,141900,384685400,24150,24150,24200,24150,725
20230831,141800,367168350,24100,24100,24150,24100,55
20230831,141700,365842650,24150,24100,24150,24100,33
20230831,141600,365046950,24150,24150,24150,24150,0
20230831,141500,365046950,24150,24100,24150,24100,108
20230831,141400,362442600,24100,24100,24100,24100,0
20230831,141300,362442600,24100,24100,24100,24100,0
20230831,141200,362442600,24100,24100,24100,24100,0
20230831,141100,362442600,24100,24100,24100,24100,13
20230831,141000,362129300,24150,24100,24150,24100,76
20230831,140900,360296400,24100,24100,24150,24100,121
20230831,140800,357378400,24150,24150,24150,24150,0
20230831,140700,357378400,24150,24150,24150,24150,14
20230831,140600,357040300,24150,24150,24150,24150,0
20230831,140500,357040300,24150,24150,24150,24150,0
20230831,140400,357040300,24150,24150,24150,24150,0
20230831,140300,357040300,24150,24150,24150,24150,39
20230831,140200,356098450,24200,24150,24200,24150,100
20230831,140100,353682450,24200,24200,24200,24200,1
20230831,140000,353658250,24200,24100,24200,24100,659
20230831,135900,337753800,24050,24050,24050,24050,0
20230831,135800,337753800,24050,24050,24050,24050,0
20230831,135700,337753800,24050,24050,24050,24050,0
20230831,135600,337753800,24050,24050,24050,24050,0
20230831,135500,337753800,24050,24050,24050,24050,0
20230831,135400,337753800,24050,24050,24100,24050,72
20230831,135300,336021800,24100,24000,24100,24000,173
20230831,135200,331866500,24050,24050,24050,24050,0
20230831,135100,331866500,24050,24050,24050,24050,0
20230831,135000,331866500,24050,24000,24050,24000,195
20230831,134900,327186300,24050,24050,24050,24050,2
20230831,134800,327138200,24050,24050,24050,24050,0
20230831,134700,327138200,24050,24050,24050,24050,0
20230831,134600,327138200,24050,24050,24050,24050,0
20230831,134500,327138200,24050,24050,24050,24050,0
20230831,134400,327138200,24050,24050,24050,24050,10
20230831,134300,326897700,24050,24050,24050,24050,13
20230831,134200,326585050,24000,24050,24050,24000,328
20230831,134100,318712100,24050,24050,24050,24050,24
20230831,134000,318134900,24050,24050,24050,24050,0
20230831,133900,318134900,24050,24050,24050,24050,18
20230831,133800,317702000,24050,24050,24050,24050,0
20230831,133700,317702000,24050,24050,24050,24050,44
20230831,133600,316643800,24050,24050,24050,24050,0
20230831,133500,316643800,24050,24050,24050,24050,0
20230831,133400,316643800,24050,24050,24050,24050,0
20230831,133300,316643800,24050,24050,24050,24050,0
20230831,133200,316643800,24050,24050,24050,24050,41
20230831,133100,315657750,24050,24050,24050,24050,14
20230831,133000,315321050,24000,24050,24050,24000,46
20230831,132900,314217000,24050,24050,24050,24050,445
20230831,132800,303514750,24000,24000,24050,24000,115
20230831,132700,300753500,24050,24050,24050,24050,0
20230831,132600,300753500,24050,24000,24050,24000,101
20230831,132500,298328000,24000,24000,24000,24000,0
20230831,132400,298328000,24000,24000,24000,24000,0
20230831,132300,298328000,24000,24000,24000,24000,13
20230831,132200,298016000,24000,24000,24050,24000,71
20230831,132100,296311250,24050,24000,24050,24000,90
20230831,132000,294149850,24000,24000,24050,24000,43
20230831,131900,293117650,24050,24050,24050,24050,0
20230831,131800,293117650,24050,24000,24050,24000,17
20230831,131700,292709450,24050,24050,24050,24050,0
20230831,131600,292709450,24050,24050,24050,24000,38
20230831,131500,291796850,24000,24000,24000,24000,13
20230831,131400,291484850,24050,24000,24050,24000,44
20230831,131300,290427950,24050,24050,24050,24050,20
20230831,131200,289946950,24000,24000,24000,24000,1
20230831,131100,289922950,24050,24050,24050,24050,0
20230831,131000,289922950,24050,24050,24050,24050,0
20230831,130900,289922950,24050,24050,24050,24050,0
20230831,130800,289922950,24050,24050,24050,24050,0
20230831,130700,289922950,24050,23850,24050,23850,967
20230831,130600,266792150,23850,23850,23850,23850,0
20230831,130500,266792150,23850,23850,23850,23850,0
20230831,130400,266792150,23850,23850,23850,23850,0
20230831,130300,266792150,23850,23850,23850,23850,4
20230831,130200,266696750,23900,23850,23900,23850,6
20230831,130100,266553550,23900,23900,23950,23900,54
20230831,130000,265262850,23950,23850,23950,23800,199
20230831,125900,260506800,23850,23800,23850,23800,149
20230831,125800,256957650,23800,23800,23800,23800,0
20230831,125700,256957650,23800,23800,23900,23800,70
20230831,125600,255290350,23800,23850,23850,23800,140
20230831,125500,251951950,23850,23850,23850,23850,0
20230831,125400,251951950,23850,23800,23850,23800,99
20230831,125300,249595200,23800,23800,23800,23800,13
20230831,125200,249285800,23850,23800,23850,23800,17
20230831,125100,248881000,23850,23850,23850,23850,0
20230831,125000,248881000,23850,23800,23850,23800,118
20230831,124900,246071700,23800,23800,23800,23800,0
20230831,124800,246071700,23800,23800,23800,23800,0
20230831,124700,246071700,23800,23800,23800,23800,13
20230831,124600,245762300,23850,23850,23850,23850,0
20230831,124500,245762300,23850,23850,23850,23850,0
20230831,124400,245762300,23850,23850,23850,23850,0
20230831,124300,245762300,23850,23850,23900,23850,148
20230831,124200,242231850,23850,23850,23850,23850,0
20230831,124100,242231850,23850,23850,23850,23850,2
20230831,124000,242184150,23900,23900,23900,23900,0
20230831,123900,242184150,23900,23900,23900,23900,32
20230831,123800,241419350,23900,23800,23950,23800,1388
20230831,123700,208333650,23800,23800,23800,23800,0
20230831,123600,208333650,23800,23800,23800,23800,11
20230831,123500,208071850,23800,23800,23800,23800,0
20230831,123400,208071850,23800,23750,23800,23750,252
20230831,123300,202082450,23800,23800,23800,23800,1
20230831,123200,202058650,23750,23750,23750,23750,4
20230831,123100,201963650,23800,23750,23800,23750,92
20230831,123000,199777250,23800,23800,23800,23800,8
20230831,122900,199586850,23800,23800,23800,23800,0
20230831,122800,199586850,23800,23800,23800,23800,8
20230831,122700,199396450,23800,23750,23800,23750,6
20230831,122600,199253850,23800,23800,23800,23800,0
20230831,122500,199253850,23800,23800,23800,23800,8
20230831,122400,199063450,23800,23800,23800,23800,1
20230831,122300,199039650,23800,23800,23800,23800,0
20230831,122200,199039650,23800,23800,23800,23800,0
20230831,122100,199039650,23800,23750,23800,23750,8
20230831,122000,198849450,23800,23800,23800,23800,29
20230831,121900,198159250,23800,23800,23800,23800,0
20230831,121800,198159250,23800,23800,23800,23800,0
20230831,121700,198159250,23800,23800,23800,23800,509
20230831,121600,186045050,23850,23850,23850,23850,0
20230831,121500,186045050,23850,23850,23850,23850,7
20230831,121400,185878100,23850,23850,23850,23850,0
20230831,121300,185878100,23850,23850,23850,23850,0
20230831,121200,185878100,23850,23850,23850,23850,0
20230831,121100,185878100,23850,23850,23850,23850,0
20230831,121000,185878100,23850,23850,23850,23850,0
20230831,120900,185878100,23850,23850,23850,23850,0
20230831,120800,185878100,23850,23850,23850,23850,6
20230831,120700,185735000,23850,23850,23850,23850,0
20230831,120600,185735000,23850,23850,23850,23850,0
20230831,120500,185735000,23850,23850,23850,23850,0
20230831,120400,185735000,23850,23850,23850,23850,7
20230831,120300,185568050,23850,23850,23850,23850,0
20230831,120200,185568050,23850,23850,23850,23850,0
20230831,120100,185568050,23850,23850,23850,23850,6
20230831,120000,185424950,23850,23850,23850,23850,2
20230831,115900,185377250,23850,23850,23850,23850,9
20230831,115800,185162600,23850,23850,23850,23850,6
20230831,115700,185019500,23800,23800,23800,23800,0
20230831,115600,185019500,23800,23800,23800,23800,0
20230831,115500,185019500,23800,23800,23800,23800,155
20230831,115400,181330500,23850,23850,23850,23850,6
20230831,115300,181187400,23850,23850,23850,23850,0
20230831,115200,181187400,23850,23850,23850,23850,0
20230831,115100,181187400,23850,23850,23850,23850,10
20230831,115000,180948900,23850,23850,23850,23850,4
20230831,114900,180853500,23850,23850,23850,23850,0
20230831,114800,180853500,23850,23850,23850,23850,13
20230831,114700,180543450,23850,23850,23850,23850,3
20230831,114600,180471900,23850,23850,23850,23850,13
20230831,114500,180161850,23850,23900,23900,23850,39
20230831,114400,179231400,23900,23900,23900,23900,0
20230831,114300,179231400,23900,23900,23900,23900,0
20230831,114200,179231400,23900,23900,23900,23900,0
20230831,114100,179231400,23900,23900,23900,23900,0
20230831,114000,179231400,23900,23900,23900,23900,6
20230831,113900,179088000,23900,23900,23900,23900,0
20230831,113800,179088000,23900,23900,23900,23900,0
20230831,113700,179088000,23900,23900,23900,23900,6
20230831,113600,178944600,23850,23850,23850,23850,0
20230831,113500,178944600,23850,23850,23850,23850,0
20230831,113400,178944600,23850,23850,23850,23850,4
20230831,113300,178849200,23850,23850,23850,23850,0
20230831,113200,178849200,23850,23850,23850,23850,4
20230831,113100,178753800,23850,23850,23850,23850,0
20230831,113000,178753800,23850,23850,23850,23850,0
20230831,112900,178753800,23850,23850,23850,23850,50
20230831,112800,177561300,23850,23850,23850,23850,54
20230831,112700,176273400,23900,23900,23900,23900,0
20230831,112600,176273400,23900,23900,23900,23900,6
20230831,112500,176130000,23900,23900,23900,23900,0
20230831,112400,176130000,23900,23900,23900,23900,0
20230831,112300,176130000,23900,23900,23900,23900,0
20230831,112200,176130000,23900,23950,23950,23900,37
20230831,112100,175245400,23850,23850,23850,23850,0
20230831,112000,175245400,23850,23850,23850,23850,12
20230831,111900,174959200,23850,23850,23850,23850,12
20230831,111800,174673000,23900,23850,23900,23850,393
20230831,111700,165298850,23850,23800,23850,23800,79
20230831,111600,163418000,23850,23850,23850,23850,5
20230831,111500,163298750,23800,23800,23800,23800,0
20230831,111400,163298750,23800,23800,23800,23800,4
20230831,111300,163203550,23850,23850,23850,23850,0
20230831,111200,163203550,23850,23850,23850,23850,5
20230831,111100,163084300,23800,23800,23800,23800,1
20230831,111000,163060500,23850,23850,23850,23850,0
20230831,110900,163060500,23850,23850,23900,23850,72
20230831,110800,161342950,23850,23850,23850,23850,0
20230831,110700,161342950,23850,23850,23850,23850,0
20230831,110600,161342950,23850,23850,23850,23850,0
20230831,110500,161342950,23850,23850,23850,23850,24
20230831,110400,160770550,23850,23850,23850,23850,0
20230831,110300,160770550,23850,23850,23850,23850,0
20230831,110200,160770550,23850,23850,23850,23850,4
20230831,110100,160675150,23850,23850,23850,23850,0
20230831,110000,160675150,23850,23850,23850,23850,6
20230831,105900,160532050,23850,23850,23850,23850,58
20230831,105800,159148750,23850,23850,23850,23850,0
20230831,105700,159148750,23850,23850,23850,23850,1
20230831,105600,159124900,23800,23800,23800,23800,0
20230831,105500,159124900,23800,23800,23800,23800,0
20230831,105400,159124900,23800,23850,23850,23800,300
20230831,105300,151973900,23850,23900,23900,23850,50
20230831,105200,150781350,23900,23950,23950,23900,51
20230831,105100,149562400,23950,23950,23950,23950,1
20230831,105000,149538450,23900,23900,23900,23900,54
20230831,104900,148247850,23900,23900,23900,23900,300
20230831,104800,141077850,23900,23900,23900,23900,0
20230831,104700,141077850,23900,23900,23900,23900,5
20230831,104600,140958350,23850,23850,23850,23850,9
20230831,104500,140743700,23800,23800,23800,23800,4
20230831,104400,140648500,23800,23800,23800,23800,100
20230831,104300,138268500,23800,23800,23800,23800,300
20230831,104200,131128500,23850,23850,23850,23850,29
20230831,104100,130436850,23850,23850,23850,23850,323
20230831,104000,122733300,23900,23900,23900,23900,0
20230831,103900,122733300,23900,23900,23900,23900,1
20230831,103800,122709400,23900,23900,23900,23900,101
20230831,103700,120295500,23850,23850,23850,23850,4
20230831,103600,120200100,23850,23850,23850,23850,0
20230831,103500,120200100,23850,23850,23850,23850,4
20230831,103400,120104700,23850,23850,23850,23850,0
20230831,103300,120104700,23850,23850,23850,23850,0
20230831,103200,120104700,23850,23850,23850,23850,14
20230831,103100,119770800,23900,23900,23900,23900,1
20230831,103000,119746900,23900,23900,23900,23900,11
20230831,102900,119484000,23850,23850,23850,23850,0
20230831,102800,119484000,23850,23850,23850,23850,8
20230831,102700,119293200,23850,23850,23850,23850,0
20230831,102600,119293200,23850,23850,23850,23850,0
20230831,102500,119293200,23850,23900,23900,23850,248
20230831,102400,113366050,23950,23950,23950,23950,0
20230831,102300,113366050,23950,23950,23950,23950,25
20230831,102200,112767300,23900,23900,23900,23900,0
20230831,102100,112767300,23900,23900,23900,23900,0
20230831,102000,112767300,23900,23900,23900,23900,4
20230831,101900,112671700,23900,23900,23900,23900,0
20230831,101800,112671700,23900,23900,23900,23900,0
20230831,101700,112671700,23900,23900,23900,23900,1
20230831,101600,112647800,23950,23950,23950,23950,300
20230831,101500,105462800,23950,23900,23950,23900,103
20230831,101400,103000950,23950,23950,23950,23950,0
20230831,101300,103000950,23950,23950,23950,23950,744
20230831,101200,85182150,24000,24000,24000,24000,123
20230831,101100,82230150,24000,24000,24000,24000,0
20230831,101000,82230150,24000,24000,24000,24000,41
20230831,100900,81246150,24000,24000,24000,24000,10
20230831,100800,81006150,23950,23950,23950,23950,0
20230831,100700,81006150,23950,23950,23950,23950,1
20230831,100600,80982200,24000,24000,24000,24000,100
20230831,100500,78582200,23950,23950,23950,23950,0
20230831,100400,78582200,23950,24000,24000,23950,25
20230831,100300,77982300,23950,23950,23950,23950,2
20230831,100200,77934400,23950,23950,23950,23950,2
20230831,100100,77886500,23950,23950,23950,23950,0
20230831,100000,77886500,23950,23950,23950,23950,2
20230831,095900,77838600,23950,23950,23950,23950,2
20230831,095800,77790700,23950,24000,24000,23950,85
20230831,095700,75752750,24050,24050,24050,24050,0
20230831,095600,75752750,24050,24050,24050,24050,0
20230831,095500,75752750,24050,24050,24050,24050,0
20230831,095400,75752750,24050,24050,24050,24050,0
20230831,095300,75752750,24050,24050,24050,24050,0
20230831,095200,75752750,24050,24050,24050,24050,0
20230831,095100,75752750,24050,24050,24050,24050,0
20230831,095000,75752750,24050,24050,24050,24050,19
20230831,094900,75295800,24000,24000,24000,24000,25
20230831,094800,74695800,24000,24000,24000,24000,0
20230831,094700,74695800,24000,24000,24000,24000,1
20230831,094600,74671800,24050,24050,24050,24050,43
20230831,094500,73637650,24000,24000,24000,24000,22
20230831,094400,73109650,23950,24000,24000,23950,45
20230831,094300,72029900,24000,24000,24000,24000,0
20230831,094200,72029900,24000,24000,24000,24000,10
20230831,094100,71789900,24050,24050,24050,24000,203
20230831,094000,66911150,24050,24050,24050,24050,14
20230831,093900,66574450,24050,24050,24050,24050,0
20230831,093800,66574450,24050,24050,24050,24050,0
20230831,093700,66574450,24050,24050,24050,24050,2
20230831,093600,66526350,24000,24000,24000,24000,177
20230831,093500,62278350,23950,23950,23950,23950,4
20230831,093400,62182550,24000,24000,24000,24000,0
20230831,093300,62182550,24000,23950,24000,23950,23
20230831,093200,61630750,23950,23950,23950,23950,0
20230831,093100,61630750,23950,23950,23950,23950,0
20230831,093000,61630750,23950,23950,23950,23950,4
20230831,092900,61534950,23950,23950,23950,23950,0
20230831,092800,61534950,23950,23950,23950,23950,4
20230831,092700,61439150,23950,23950,23950,23950,0
20230831,092600,61439150,23950,24000,24000,23950,116
20230831,092500,58657150,24000,24000,24000,24000,0
20230831,092400,58657150,24000,24000,24000,24000,0
20230831,092300,58657150,24000,24000,24000,24000,5
20230831,092200,58537150,24000,24000,24000,24000,0
20230831,092100,58537150,24000,24000,24000,24000,0
20230831,092000,58537150,24000,24050,24050,24000,8
20230831,091900,58344950,24050,24050,24050,24050,0
20230831,091800,58344950,24050,24050,24050,24050,17
20230831,091700,57936100,24050,24050,24050,24050,0
20230831,091600,57936100,24050,24150,24150,24050,94
20230831,091500,55669900,24200,24000,24200,24000,68
20230831,091400,54032100,24000,24000,24000,24000,15
20230831,091300,53672100,23900,23900,23900,23900,2
20230831,091200,53624300,23950,23950,23950,23950,67
20230831,091100,52019650,23950,23950,23950,23950,0
20230831,091000,52019650,23950,23950,23950,23950,4
20230831,090900,51923850,23950,23950,23950,23950,44
20230831,090800,50870050,23900,23900,23900,23900,0
20230831,090700,50870050,23900,23900,23900,23900,200
20230831,090600,46090050,23950,23900,23950,23900,90
20230831,090500,43934650,23950,23900,23950,23900,153
20230831,090400,40276250,23850,23850,23850,23850,33
20230831,090300,39489200,23850,23850,23850,23800,468
20230831,090200,28330400,23800,23900,23900,23800,375
20230831,090100,19386300,23900,23950,24000,23900,576
20230831,090000,5590450,24050,23950,24050,23950,233