KissMeData/086790/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194100,51401629050,39550,39550,39550,39550,715957
20230831,194000,51401629050,39550,39550,39550,39550,0
20230831,193900,51401629050,39550,39550,39550,39550,0
20230831,193800,51401629050,39550,39550,39550,39550,0
20230831,193700,51401629050,39550,39550,39550,39550,0
20230831,193600,51401629050,39550,39550,39550,39550,0
20230831,193500,51401629050,39550,39550,39550,39550,0
20230831,193400,51401629050,39550,39550,39550,39550,0
20230831,193300,51401629050,39550,39550,39550,39550,0
20230831,193200,51401629050,39550,39550,39550,39550,0
20230831,193100,51401629050,39550,39550,39550,39550,0
20230831,193000,51401629050,39550,39550,39550,39550,0
20230831,192900,51401629050,39550,39550,39550,39550,0
20230831,192800,51401629050,39550,39550,39550,39550,0
20230831,192700,51401629050,39550,39550,39550,39550,0
20230831,192600,51401629050,39550,39550,39550,39550,0
20230831,192500,51401629050,39550,39550,39550,39550,0
20230831,192400,51401629050,39550,39550,39550,39550,0
20230831,192300,51401629050,39550,39550,39550,39550,0
20230831,192200,51401629050,39550,39550,39550,39550,0
20230831,192100,51401629050,39550,39550,39550,39550,0
20230831,192000,51401629050,39550,39550,39550,39550,0
20230831,191900,51401629050,39550,39550,39550,39550,0
20230831,191800,51401629050,39550,39550,39550,39550,0
20230831,191700,51401629050,39550,39550,39550,39550,0
20230831,191600,51401629050,39550,39550,39550,39550,0
20230831,191500,51401629050,39550,39550,39550,39550,0
20230831,191400,51401629050,39550,39550,39550,39550,0
20230831,191300,51401629050,39550,39550,39550,39550,0
20230831,191200,51401629050,39550,39550,39550,39550,0
20230831,191100,51401629050,39550,39550,39550,39550,715957
20230831,191000,51401629050,39550,39550,39550,39550,0
20230831,190900,51401629050,39550,39550,39550,39550,0
20230831,190800,51401629050,39550,39550,39550,39550,0
20230831,190700,51401629050,39550,39550,39550,39550,0
20230831,190600,51401629050,39550,39550,39550,39550,0
20230831,190500,51401629050,39550,39550,39550,39550,0
20230831,190400,51401629050,39550,39550,39550,39550,0
20230831,190300,51401629050,39550,39550,39550,39550,0
20230831,190200,51401629050,39550,39550,39550,39550,0
20230831,190100,51401629050,39550,39550,39550,39550,0
20230831,190000,51401629050,39550,39550,39550,39550,0
20230831,185900,51401629050,39550,39550,39550,39550,0
20230831,185800,51401629050,39550,39550,39550,39550,0
20230831,185700,51401629050,39550,39550,39550,39550,0
20230831,185600,51401629050,39550,39550,39550,39550,0
20230831,185500,51401629050,39550,39550,39550,39550,0
20230831,185400,51401629050,39550,39550,39550,39550,0
20230831,185300,51401629050,39550,39550,39550,39550,0
20230831,185200,51401629050,39550,39550,39550,39550,0
20230831,185100,51401629050,39550,39550,39550,39550,0
20230831,185000,51401629050,39550,39550,39550,39550,0
20230831,184900,51401629050,39550,39550,39550,39550,0
20230831,184800,51401629050,39550,39550,39550,39550,0
20230831,184700,51401629050,39550,39550,39550,39550,0
20230831,184600,51401629050,39550,39550,39550,39550,0
20230831,184500,51401629050,39550,39550,39550,39550,0
20230831,184400,51401629050,39550,39550,39550,39550,0
20230831,184300,51401629050,39550,39550,39550,39550,0
20230831,184200,51401629050,39550,39550,39550,39550,0
20230831,184100,51401629050,39550,39550,39550,39550,715957
20230831,184000,51401629050,39550,39550,39550,39550,0
20230831,183900,51401629050,39550,39550,39550,39550,0
20230831,183800,51401629050,39550,39550,39550,39550,0
20230831,183700,51401629050,39550,39550,39550,39550,0
20230831,183600,51401629050,39550,39550,39550,39550,0
20230831,183500,51401629050,39550,39550,39550,39550,0
20230831,183400,51401629050,39550,39550,39550,39550,0
20230831,183300,51401629050,39550,39550,39550,39550,0
20230831,183200,51401629050,39550,39550,39550,39550,0
20230831,183100,51401629050,39550,39550,39550,39550,0
20230831,183000,51401629050,39550,39550,39550,39550,0
20230831,182900,51401629050,39550,39550,39550,39550,0
20230831,182800,51401629050,39550,39550,39550,39550,0
20230831,182700,51401629050,39550,39550,39550,39550,0
20230831,182600,51401629050,39550,39550,39550,39550,0
20230831,182500,51401629050,39550,39550,39550,39550,0
20230831,182400,51401629050,39550,39550,39550,39550,0
20230831,182300,51401629050,39550,39550,39550,39550,0
20230831,182200,51401629050,39550,39550,39550,39550,0
20230831,182100,51401629050,39550,39550,39550,39550,0
20230831,182000,51401629050,39550,39550,39550,39550,0
20230831,181900,51401629050,39550,39550,39550,39550,0
20230831,181800,51401629050,39550,39550,39550,39550,0
20230831,181700,51401629050,39550,39550,39550,39550,0
20230831,181600,51401629050,39550,39550,39550,39550,0
20230831,181500,51401629050,39550,39550,39550,39550,0
20230831,181400,51401629050,39550,39550,39550,39550,0
20230831,181300,51401629050,39550,39550,39550,39550,0
20230831,181200,51401629050,39550,39550,39550,39550,0
20230831,181100,51401629050,39550,39550,39550,39550,715957
20230831,181000,51401629050,39550,39550,39550,39550,0
20230831,180900,51401629050,39550,39550,39550,39550,0
20230831,180800,51401629050,39550,39550,39550,39550,0
20230831,180700,51401629050,39550,39550,39550,39550,0
20230831,180600,51401629050,39550,39550,39550,39550,0
20230831,180500,51401629050,39550,39550,39550,39550,0
20230831,180400,51401629050,39550,39550,39550,39550,0
20230831,180300,51401629050,39550,39550,39550,39550,0
20230831,180200,51401629050,39550,39550,39550,39550,0
20230831,180100,51401629050,39550,39550,39550,39550,0
20230831,180000,51401629050,39550,39550,39550,39550,0
20230831,175900,51401629050,39550,39550,39550,39550,0
20230831,175800,51401629050,39550,39550,39550,39550,0
20230831,175700,51401629050,39550,39550,39550,39550,0
20230831,175600,51401629050,39550,39550,39550,39550,0
20230831,175500,51401629050,39550,39550,39550,39550,0
20230831,175400,51401629050,39550,39550,39550,39550,0
20230831,175300,51401629050,39550,39550,39550,39550,0
20230831,175200,51401629050,39550,39550,39550,39550,0
20230831,175100,51401629050,39550,39550,39550,39550,0
20230831,175000,51401629050,39550,39550,39550,39550,0
20230831,174900,51401629050,39550,39550,39550,39550,0
20230831,174800,51401629050,39550,39550,39550,39550,0
20230831,174700,51401629050,39550,39550,39550,39550,0
20230831,174600,51401629050,39550,39550,39550,39550,0
20230831,174500,51401629050,39550,39550,39550,39550,0
20230831,174400,51401629050,39550,39550,39550,39550,0
20230831,174300,51401629050,39550,39550,39550,39550,0
20230831,174200,51401629050,39550,39550,39550,39550,0
20230831,174100,51401629050,39550,39550,39550,39550,715957
20230831,174000,51401629050,39550,39550,39550,39550,0
20230831,173900,51401629050,39550,39550,39550,39550,0
20230831,173800,51401629050,39550,39550,39550,39550,0
20230831,173700,51401629050,39550,39550,39550,39550,0
20230831,173600,51401629050,39550,39550,39550,39550,0
20230831,173500,51401629050,39550,39550,39550,39550,0
20230831,173400,51401629050,39550,39550,39550,39550,0
20230831,173300,51401629050,39550,39550,39550,39550,0
20230831,173200,51401629050,39550,39550,39550,39550,0
20230831,173100,51401629050,39550,39550,39550,39550,0
20230831,173000,51401629050,39550,39550,39550,39550,0
20230831,172900,51401629050,39550,39550,39550,39550,0
20230831,172800,51401629050,39550,39550,39550,39550,0
20230831,172700,51401629050,39550,39550,39550,39550,0
20230831,172600,51401629050,39550,39550,39550,39550,0
20230831,172500,51401629050,39550,39550,39550,39550,0
20230831,172400,51401629050,39550,39550,39550,39550,0
20230831,172300,51401629050,39550,39550,39550,39550,0
20230831,172200,51401629050,39550,39550,39550,39550,0
20230831,172100,51401629050,39550,39550,39550,39550,0
20230831,172000,51401629050,39550,39550,39550,39550,0
20230831,171900,51401629050,39550,39550,39550,39550,0
20230831,171800,51401629050,39550,39550,39550,39550,0
20230831,171700,51401629050,39550,39550,39550,39550,0
20230831,171600,51401629050,39550,39550,39550,39550,0
20230831,171500,51401629050,39550,39550,39550,39550,0
20230831,171400,51401629050,39550,39550,39550,39550,0
20230831,171300,51401629050,39550,39550,39550,39550,0
20230831,171200,51401629050,39550,39550,39550,39550,0
20230831,171100,51401629050,39550,39550,39550,39550,715957
20230831,171000,51401629050,39550,39550,39550,39550,0
20230831,170900,51401629050,39550,39550,39550,39550,0
20230831,170800,51401629050,39550,39550,39550,39550,0
20230831,170700,51401629050,39550,39550,39550,39550,0
20230831,170600,51401629050,39550,39550,39550,39550,0
20230831,170500,51401629050,39550,39550,39550,39550,0
20230831,170400,51401629050,39550,39550,39550,39550,0
20230831,170300,51401629050,39550,39550,39550,39550,0
20230831,170200,51401629050,39550,39550,39550,39550,0
20230831,170100,51401629050,39550,39550,39550,39550,0
20230831,170000,51401629050,39550,39550,39550,39550,0
20230831,165900,51401629050,39550,39550,39550,39550,0
20230831,165800,51401629050,39550,39550,39550,39550,0
20230831,165700,51401629050,39550,39550,39550,39550,0
20230831,165600,51401629050,39550,39550,39550,39550,0
20230831,165500,51401629050,39550,39550,39550,39550,0
20230831,165400,51401629050,39550,39550,39550,39550,0
20230831,165300,51401629050,39550,39550,39550,39550,0
20230831,165200,51401629050,39550,39550,39550,39550,0
20230831,165100,51401629050,39550,39550,39550,39550,0
20230831,165000,51401629050,39550,39550,39550,39550,0
20230831,164900,51401629050,39550,39550,39550,39550,0
20230831,164800,51401629050,39550,39550,39550,39550,0
20230831,164700,51401629050,39550,39550,39550,39550,0
20230831,164600,51401629050,39550,39550,39550,39550,0
20230831,164500,51401629050,39550,39550,39550,39550,0
20230831,164400,51401629050,39550,39550,39550,39550,0
20230831,164300,51401629050,39550,39550,39550,39550,0
20230831,164200,51401629050,39550,39550,39550,39550,0
20230831,164100,51401629050,39550,39550,39550,39550,715957
20230831,164000,51401629050,39550,39550,39550,39550,0
20230831,163900,51401629050,39550,39550,39550,39550,0
20230831,163800,51401629050,39550,39550,39550,39550,0
20230831,163700,51401629050,39550,39550,39550,39550,0
20230831,163600,51401629050,39550,39550,39550,39550,0
20230831,163500,51401629050,39550,39550,39550,39550,0
20230831,163400,51401629050,39550,39550,39550,39550,0
20230831,163300,51401629050,39550,39550,39550,39550,0
20230831,163200,51401629050,39550,39550,39550,39550,0
20230831,163100,51401629050,39550,39550,39550,39550,0
20230831,163000,51401629050,39550,39550,39550,39550,0
20230831,162900,51401629050,39550,39550,39550,39550,0
20230831,162800,51401629050,39550,39550,39550,39550,0
20230831,162700,51401629050,39550,39550,39550,39550,0
20230831,162600,51401629050,39550,39550,39550,39550,0
20230831,162500,51401629050,39550,39550,39550,39550,0
20230831,162400,51401629050,39550,39550,39550,39550,0
20230831,162300,51401629050,39550,39550,39550,39550,0
20230831,162200,51401629050,39550,39550,39550,39550,0
20230831,162100,51401629050,39550,39550,39550,39550,0
20230831,162000,51401629050,39550,39550,39550,39550,0
20230831,161900,51401629050,39550,39550,39550,39550,0
20230831,161800,51401629050,39550,39550,39550,39550,0
20230831,161700,51401629050,39550,39550,39550,39550,0
20230831,161600,51401629050,39550,39550,39550,39550,0
20230831,161500,51401629050,39550,39550,39550,39550,0
20230831,161400,51401629050,39550,39550,39550,39550,0
20230831,161300,51401629050,39550,39550,39550,39550,0
20230831,161200,51401629050,39550,39550,39550,39550,0
20230831,161100,51401629050,39550,39550,39550,39550,715957
20230831,161000,51401629050,39550,39550,39550,39550,0
20230831,160900,51401629050,39550,39550,39550,39550,0
20230831,160800,51401629050,39550,39550,39550,39550,0
20230831,160700,51401629050,39550,39550,39550,39550,0
20230831,160600,51401629050,39550,39550,39550,39550,0
20230831,160500,51401629050,39550,39550,39550,39550,0
20230831,160400,51401629050,39550,39550,39550,39550,0
20230831,160300,51401629050,39550,39550,39550,39550,0
20230831,160200,51401629050,39550,39550,39550,39550,0
20230831,160100,51401629050,39550,39550,39550,39550,0
20230831,160000,51401629050,39550,39550,39550,39550,0
20230831,155900,51401629050,39550,39550,39550,39550,0
20230831,155800,51401629050,39550,39550,39550,39550,0
20230831,155700,51401629050,39550,39550,39550,39550,0
20230831,155600,51401629050,39550,39550,39550,39550,0
20230831,155500,51401629050,39550,39550,39550,39550,0
20230831,155400,51401629050,39550,39550,39550,39550,0
20230831,155300,51401629050,39550,39550,39550,39550,0
20230831,155200,51401629050,39550,39550,39550,39550,0
20230831,155100,51401629050,39550,39550,39550,39550,0
20230831,155000,51401629050,39550,39550,39550,39550,0
20230831,154900,51401629050,39550,39550,39550,39550,0
20230831,154800,51401629050,39550,39550,39550,39550,0
20230831,154700,51401629050,39550,39550,39550,39550,0
20230831,154600,51401629050,39550,39550,39550,39550,0
20230831,154500,51401629050,39550,39550,39550,39550,0
20230831,154400,51401629050,39550,39550,39550,39550,0
20230831,154300,51401629050,39550,39550,39550,39550,0
20230831,154200,51401629050,39550,39550,39550,39550,0
20230831,154100,51401629050,39550,39550,39550,39550,715957
20230831,154000,51401629050,39550,39550,39550,39550,0
20230831,153900,51401629050,39550,39550,39550,39550,0
20230831,153800,51401629050,39550,39550,39550,39550,0
20230831,153700,51401629050,39550,39550,39550,39550,0
20230831,153600,51401629050,39550,39550,39550,39550,0
20230831,153500,51401629050,39550,39550,39550,39550,0
20230831,153400,51401629050,39550,39550,39550,39550,0
20230831,153300,51401629050,39550,39550,39550,39550,0
20230831,153200,51401629050,39550,39550,39550,39550,0
20230831,153100,51401629050,39550,39550,39550,39550,0
20230831,153000,51401629050,39550,39550,39550,39550,715957
20230831,152900,23085529700,39450,39450,39450,39450,0
20230831,152800,23085529700,39450,39450,39450,39450,0
20230831,152700,23085529700,39450,39450,39450,39450,0
20230831,152600,23085529700,39450,39450,39450,39450,0
20230831,152500,23085529700,39450,39450,39450,39450,0
20230831,152400,23085529700,39450,39450,39450,39450,0
20230831,152300,23085529700,39450,39450,39450,39450,0
20230831,152200,23085529700,39450,39450,39450,39450,0
20230831,152100,23085529700,39450,39450,39450,39450,0
20230831,152000,23085529700,39450,39450,39450,39450,0
20230831,151900,23085529700,39450,39450,39450,39400,1387
20230831,151800,23030866000,39450,39450,39450,39400,375
20230831,151700,23016082150,39400,39450,39550,39400,1314
20230831,151600,22964224500,39450,39450,39500,39350,1294
20230831,151500,22913180150,39450,39450,39550,39350,2656
20230831,151400,22808351250,39350,39500,39550,39350,3902
20230831,151300,22654345750,39500,39350,39550,39350,2950
20230831,151200,22537882550,39400,39500,39500,39350,2359
20230831,151100,22444827450,39450,39450,39550,39400,3567
20230831,151000,22303948200,39500,39550,39550,39350,6584
20230831,150900,22044179350,39550,39500,39550,39400,1550
20230831,150800,21982956750,39500,39450,39500,39450,1377
20230831,150700,21928588250,39450,39500,39550,39450,3173
20230831,150600,21803265700,39450,39450,39500,39450,1307
20230831,150500,21751649950,39500,39450,39500,39400,4208
20230831,150400,21585605750,39400,39400,39450,39400,1063
20230831,150300,21543686450,39400,39500,39550,39400,2278
20230831,150200,21453716350,39500,39500,39550,39450,1677
20230831,150100,21387488900,39450,39450,39550,39450,1474
20230831,150000,21329281550,39450,39450,39550,39400,2301
20230831,145900,21238394750,39400,39450,39550,39350,2679
20230831,145800,21132731250,39450,39400,39500,39400,1550
20230831,145700,21071568200,39400,39450,39500,39350,5898
20230831,145600,20838878150,39400,39450,39450,39400,1852
20230831,145500,20765835900,39450,39500,39500,39400,3497
20230831,145400,20627872850,39450,39450,39500,39450,2499
20230831,145300,20529215950,39450,39500,39500,39450,2544
20230831,145200,20428776950,39450,39500,39500,39450,2060
20230831,145100,20347444700,39450,39500,39500,39400,2176
20230831,145000,20261568450,39500,39400,39500,39400,1771
20230831,144900,20191690250,39450,39450,39500,39400,4594
20230831,144800,20010465300,39400,39450,39450,39400,1699
20230831,144700,19943459750,39450,39450,39450,39300,2148
20230831,144600,19858800450,39450,39400,39450,39350,1936
20230831,144500,19782456700,39400,39450,39500,39400,2177
20230831,144400,19696607050,39450,39400,39450,39400,951
20230831,144300,19659094200,39450,39400,39450,39400,1644
20230831,144200,19594257150,39450,39450,39450,39350,1330
20230831,144100,19541809850,39400,39400,39450,39350,7861
20230831,144000,19232049250,39400,39400,39450,39400,1034
20230831,143900,19191269050,39400,39400,39500,39400,1627
20230831,143800,19127087350,39400,39450,39500,39350,3700
20230831,143700,18981255500,39400,39500,39500,39350,8468
20230831,143600,18647542400,39400,39400,39500,39300,6675
20230831,143500,18384566000,39350,39400,39500,39300,3655
20230831,143400,18240590550,39350,39350,39450,39300,1608
20230831,143300,18177249050,39350,39400,39450,39350,1429
20230831,143200,18120913000,39350,39450,39450,39350,2047
20230831,143100,18040229250,39400,39450,39500,39400,1914
20230831,143000,17964735950,39450,39400,39500,39400,1786
20230831,142900,17894259300,39400,39400,39450,39400,2405
20230831,142800,17799399250,39450,39350,39450,39350,1879
20230831,142700,17725325100,39400,39400,39450,39350,1955
20230831,142600,17648268350,39400,39300,39450,39300,6591
20230831,142500,17388810950,39300,39300,39350,39300,1210
20230831,142400,17341212450,39300,39300,39350,39300,546
20230831,142300,17319735500,39350,39350,39350,39300,99
20230831,142200,17315843550,39300,39350,39350,39300,322
20230831,142100,17303181350,39350,39300,39350,39300,380
20230831,142000,17288243950,39350,39350,39350,39300,144
20230831,141900,17282580350,39350,39350,39400,39300,3697
20230831,141800,17137133400,39350,39350,39400,39350,67
20230831,141700,17134496900,39350,39400,39400,39350,556
20230831,141600,17112616550,39350,39350,39400,39350,216
20230831,141500,17104109700,39350,39350,39400,39350,64
20230831,141400,17101591000,39350,39350,39400,39350,149
20230831,141300,17095727300,39350,39350,39400,39350,155
20230831,141200,17089623350,39350,39400,39400,39350,143
20230831,141100,17083992450,39350,39500,39550,39350,35401
20230831,141000,15686051650,39500,39500,39500,39450,183
20230831,140900,15678825850,39450,39450,39500,39450,61
20230831,140800,15676418450,39450,39450,39500,39450,48
20230831,140700,15674524500,39500,39500,39500,39450,1269
20230831,140600,15624443750,39450,39500,39500,39450,125
20230831,140500,15619510650,39450,39500,39500,39450,1074
20230831,140400,15577108200,39450,39500,39500,39450,1466
20230831,140300,15519257350,39450,39450,39500,39400,2245
20230831,140200,15430658500,39450,39450,39450,39400,201
20230831,140100,15422733250,39400,39450,39450,39400,334
20230831,140000,15409563000,39450,39450,39500,39400,2533
20230831,135900,15309654600,39500,39450,39500,39450,332
20230831,135800,15296545650,39400,39400,39500,39400,273
20230831,135700,15285781250,39400,39500,39500,39400,1180
20230831,135600,15239223300,39450,39450,39500,39400,4321
20230831,135500,15068740550,39450,39450,39500,39400,12486
20230831,135400,14576151500,39500,39450,39500,39450,326
20230831,135300,14563284800,39450,39450,39500,39450,462
20230831,135200,14545051700,39450,39500,39500,39450,555
20230831,135100,14523152700,39450,39450,39500,39450,136
20230831,135000,14517783950,39450,39450,39500,39450,477
20230831,134900,14498957500,39450,39500,39500,39450,1955
20230831,134800,14421814550,39500,39500,39500,39450,63
20230831,134700,14419328600,39500,39450,39500,39450,243
20230831,134600,14409735150,39450,39500,39500,39450,217
20230831,134500,14401169850,39500,39500,39500,39450,207
20230831,134400,14393001800,39450,39450,39500,39450,318
20230831,134300,14380448200,39450,39450,39500,39450,663
20230831,134200,14354292500,39450,39450,39500,39450,439
20230831,134100,14336970600,39500,39400,39500,39400,10724
20230831,134000,13913920700,39400,39400,39450,39400,72
20230831,133900,13911083200,39400,39400,39450,39400,1383
20230831,133800,13856581950,39400,39450,39450,39400,794
20230831,133700,13825280200,39400,39450,39450,39400,168
20230831,133600,13818654850,39450,39450,39450,39400,128
20230831,133500,13813606500,39400,39450,39450,39400,5794
20230831,133400,13585081350,39400,39400,39450,39400,1258
20230831,133300,13535504800,39450,39400,39450,39400,171
20230831,133200,13528762000,39450,39450,39450,39400,183
20230831,133100,13521543700,39450,39400,39450,39400,309
20230831,133000,13509359250,39400,39400,39450,39400,127
20230831,132900,13504350500,39450,39450,39450,39400,4054
20230831,132800,13344565150,39400,39450,39450,39400,448
20230831,132700,13326897800,39400,39450,39450,39400,467
20230831,132600,13308488400,39450,39400,39450,39400,1880
20230831,132500,13234399600,39400,39400,39450,39400,101
20230831,132400,13230417200,39450,39400,39450,39400,257
20230831,132300,13220280550,39450,39450,39450,39400,549
20230831,132200,13198629200,39450,39400,39450,39400,53
20230831,132100,13196540550,39450,39400,39450,39400,541
20230831,132000,13175215700,39450,39450,39450,39400,206
20230831,131900,13167092300,39400,39400,39450,39400,201
20230831,131800,13159168000,39400,39400,39450,39400,536
20230831,131700,13138041050,39400,39400,39450,39400,214
20230831,131600,13129605700,39450,39400,39450,39400,78
20230831,131500,13126531150,39400,39400,39450,39400,2149
20230831,131400,13041791500,39400,39450,39450,39400,231
20230831,131300,13032686300,39400,39400,39450,39400,609
20230831,131200,13008674600,39450,39400,39450,39400,230
20230831,131100,12999605100,39450,39400,39450,39400,172
20230831,131000,12992824100,39450,39400,39450,39400,225
20230831,130900,12983954750,39400,39400,39450,39400,181
20230831,130800,12976817200,39400,39400,39450,39400,69
20230831,130700,12974097500,39400,39450,39450,39400,1502
20230831,130600,12914904100,39450,39450,39450,39400,207
20230831,130500,12906742300,39400,39450,39450,39400,235
20230831,130400,12897474800,39450,39450,39450,39400,90
20230831,130300,12893926700,39400,39450,39500,39400,2209
20230831,130200,12806804100,39500,39450,39500,39400,1886
20230831,130100,12732404850,39400,39450,39500,39400,5858
20230831,130000,12501271550,39400,39450,39450,39400,3806
20230831,125900,12351142150,39400,39450,39450,39400,3135
20230831,125800,12227484100,39400,39400,39450,39400,1779
20230831,125700,12157311800,39400,39400,39450,39400,27
20230831,125600,12156247500,39450,39400,39450,39400,91
20230831,125500,12152659200,39450,39400,39450,39400,725
20230831,125400,12124058250,39400,39450,39450,39400,457
20230831,125300,12106030900,39450,39400,39450,39400,9
20230831,125200,12105676100,39400,39400,39450,39400,128
20230831,125100,12100627350,39450,39400,39450,39400,202
20230831,125000,12092664800,39400,39400,39450,39350,5200
20230831,124900,11887748200,39350,39350,39400,39350,305
20230831,124800,11875736600,39400,39400,39400,39350,637
20230831,124700,11850665650,39350,39350,39400,39350,41
20230831,124600,11849051800,39400,39350,39400,39350,194
20230831,124500,11841410900,39400,39350,39400,39350,249
20230831,124400,11831604250,39400,39400,39400,39350,3354
20230831,124300,11699465650,39350,39350,39400,39350,1009
20230831,124200,11659722500,39350,39350,39400,39350,3533
20230831,124100,11520546900,39400,39400,39400,39350,445
20230831,124000,11503027900,39350,39350,39400,39350,118
20230831,123900,11498379400,39400,39400,39400,39350,35
20230831,123800,11497001050,39350,39400,39400,39350,468
20230831,123700,11478581150,39400,39350,39400,39350,127
20230831,123600,11473578700,39400,39300,39400,39300,8442
20230831,123500,11141330550,39350,39350,39350,39300,575
20230831,123400,11118719250,39350,39300,39350,39300,49
20230831,123300,11116792750,39300,39350,39350,39300,131
20230831,123200,11111643250,39300,39350,39350,39300,1499
20230831,123100,11052714350,39300,39350,39350,39300,160
20230831,123000,11046420650,39300,39300,39350,39300,180
20230831,122900,11039342750,39300,39300,39350,39300,773
20230831,122800,11008951300,39350,39350,39350,39300,284
20230831,122700,10997783650,39300,39300,39350,39300,40
20230831,122600,10996210950,39350,39350,39350,39300,173
20230831,122500,10989405300,39350,39350,39350,39300,327
20230831,122400,10976542500,39350,39300,39350,39300,1096
20230831,122300,10933459450,39350,39350,39400,39300,1917
20230831,122200,10858032450,39400,39350,39400,39350,24
20230831,122100,10857087500,39350,39400,39400,39350,580
20230831,122000,10834257050,39350,39350,39400,39350,274
20230831,121900,10823468450,39400,39350,39400,39350,108
20230831,121800,10819215100,39350,39400,39400,39350,1697
20230831,121700,10752423150,39350,39400,39400,39350,189
20230831,121600,10744979300,39400,39350,39400,39350,57
20230831,121500,10742734500,39400,39400,39400,39350,147
20230831,121400,10736945000,39350,39350,39400,39350,215
20230831,121300,10728476650,39400,39350,39400,39350,37
20230831,121200,10727020100,39400,39400,39400,39350,88
20230831,121100,10723555550,39400,39350,39400,39350,174
20230831,121000,10716701800,39400,39350,39400,39350,144
20230831,120900,10711031350,39350,39400,39400,39350,79
20230831,120800,10707920150,39400,39350,39400,39350,155
20230831,120700,10701814750,39400,39350,39400,39350,154
20230831,120600,10695750950,39350,39400,39400,39350,438
20230831,120500,10678505550,39350,39350,39400,39350,424
20230831,120400,10661804900,39400,39400,39400,39350,45
20230831,120300,10660033350,39400,39400,39400,39350,318
20230831,120200,10647507450,39350,39450,39450,39350,1059
20230831,120100,10605780000,39400,39450,39450,39400,1033
20230831,120000,10565069300,39450,39400,39500,39400,411
20230831,115900,10548854250,39500,39500,39500,39400,1294
20230831,115800,10497803950,39500,39450,39500,39450,455
20230831,115700,10479832900,39500,39500,39500,39450,1670
20230831,115600,10413902550,39500,39500,39500,39450,30
20230831,115500,10412717750,39450,39500,39500,39450,59
20230831,115400,10410388800,39500,39500,39500,39450,189
20230831,115300,10402926050,39500,39450,39500,39450,192
20230831,115200,10395344200,39450,39500,39500,39450,60
20230831,115100,10392975850,39500,39500,39500,39450,155
20230831,115000,10386855150,39500,39500,39500,39450,497
20230831,114900,10367243550,39500,39450,39500,39450,135
20230831,114800,10361912800,39500,39450,39500,39400,258
20230831,114700,10351726050,39500,39550,39550,39400,7445
20230831,114600,10057830050,39550,39500,39550,39500,1753
20230831,114500,9988517300,39500,39500,39550,39500,498
20230831,114400,9968842000,39500,39550,39550,39500,592
20230831,114300,9945449750,39550,39550,39550,39500,257
20230831,114200,9935296150,39550,39550,39550,39500,564
20230831,114100,9913005250,39500,39550,39550,39500,425
20230831,114000,9896202550,39550,39500,39550,39500,207
20230831,113900,9888021150,39550,39500,39550,39500,312
20230831,113800,9875690950,39550,39500,39550,39500,229
20230831,113700,9866643600,39550,39550,39550,39500,737
20230831,113600,9837526500,39550,39500,39550,39450,18035
20230831,113500,9125007900,39500,39450,39500,39450,1587
20230831,113400,9062343250,39450,39500,39500,39450,1005
20230831,113300,9022684000,39450,39450,39500,39450,240
20230831,113200,9013215250,39500,39500,39500,39450,1844
20230831,113100,8940454650,39500,39450,39500,39450,1070
20230831,113000,8898233800,39500,39450,39500,39450,88
20230831,112900,8894760650,39450,39450,39500,39450,234
20230831,112800,8885526700,39450,39500,39500,39450,219
20230831,112700,8876880800,39500,39450,39500,39450,2863
20230831,112600,8763911650,39450,39400,39450,39400,212
20230831,112500,8755557500,39450,39400,39450,39400,188
20230831,112400,8748144450,39450,39450,39500,39400,1302
20230831,112300,8696783600,39450,39500,39500,39450,301
20230831,112200,8684902250,39500,39500,39500,39450,819
20230831,112100,8652579300,39500,39450,39500,39450,145
20230831,112000,8646857000,39450,39500,39500,39450,560
20230831,111900,8624760750,39500,39450,39500,39450,511
20230831,111800,8604593000,39450,39400,39500,39400,91
20230831,111700,8601003850,39500,39450,39500,39350,984
20230831,111600,8562181250,39500,39450,39500,39350,3690
20230831,111500,8416658150,39400,39450,39500,39400,1159
20230831,111400,8370944900,39500,39500,39500,39400,662
20230831,111300,8344817200,39450,39450,39500,39450,491
20230831,111200,8325443550,39500,39500,39500,39450,69
20230831,111100,8322720350,39500,39450,39500,39400,3051
20230831,111000,8202308300,39400,39400,39450,39400,150
20230831,110900,8196394800,39450,39450,39450,39400,337
20230831,110800,8183103700,39450,39450,39450,39400,1707
20230831,110700,8115830800,39450,39450,39450,39400,202
20230831,110600,8107864350,39400,39450,39500,39400,250
20230831,110500,8098003250,39500,39450,39500,39450,651
20230831,110400,8072307250,39450,39500,39500,39450,1700
20230831,110300,8005234000,39450,39500,39500,39450,165
20230831,110200,7998719700,39500,39400,39500,39400,3440
20230831,110100,7862993500,39400,39400,39450,39400,981
20230831,110000,7824332650,39450,39400,39450,39400,19
20230831,105900,7823583700,39450,39350,39500,39350,13645
20230831,105800,7285493750,39400,39400,39400,39350,137
20230831,105700,7280101700,39400,39400,39400,39350,1965
20230831,105600,7202712350,39400,39350,39400,39350,144
20230831,105500,7197040150,39400,39350,39400,39350,43
20230831,105400,7195347250,39350,39350,39400,39350,114
20230831,105300,7190858500,39400,39400,39400,39350,311
20230831,105200,7178611900,39350,39350,39400,39350,931
20230831,105100,7141969100,39350,39350,39400,39350,610
20230831,105000,7117942500,39350,39400,39400,39350,427
20230831,104900,7101124150,39400,39400,39400,39350,90
20230831,104800,7097581050,39350,39400,39450,39350,2054
20230831,104700,7016672800,39350,39400,39450,39350,3608
20230831,104600,6874550800,39450,39400,39450,39400,86
20230831,104500,6871161750,39450,39400,39450,39400,231
20230831,104400,6862054050,39450,39400,39450,39400,913
20230831,104300,6826075300,39450,39450,39450,39350,94
20230831,104200,6822369900,39350,39400,39450,39350,2349
20230831,104100,6729813600,39400,39400,39450,39350,8000
20230831,104000,6414546100,39400,39300,39400,39300,2149
20230831,103900,6329990400,39350,39300,39350,39300,175
20230831,103800,6323106900,39350,39300,39350,39250,1383
20230831,103700,6268744550,39300,39300,39300,39250,38
20230831,103600,6267252050,39300,39300,39350,39250,3020
20230831,103500,6148522200,39300,39300,39400,39250,5277
20230831,103400,5940895650,39300,39250,39300,39250,713
20230831,103300,5912904800,39300,39300,39400,39200,11855
20230831,103200,5446955750,39300,39250,39300,39200,8047
20230831,103100,5131327550,39300,39300,39300,39250,68
20230831,103000,5128656750,39300,39250,39300,39250,576
20230831,102900,5106033000,39250,39200,39250,39200,1553
20230831,102800,5045079100,39250,39250,39300,39200,8128
20230831,102700,4725886150,39250,39250,39250,39200,184
20230831,102600,4718665750,39200,39250,39300,39200,1458
20230831,102500,4661438200,39250,39300,39300,39250,1640
20230831,102400,4597053350,39250,39350,39350,39250,2093
20230831,102300,4514850700,39350,39300,39350,39300,50
20230831,102200,4512885150,39300,39350,39350,39300,218
20230831,102100,4504315400,39350,39300,39350,39300,5845
20230831,102000,4274571300,39300,39300,39350,39300,911
20230831,101900,4238750850,39350,39300,39350,39300,3068
20230831,101800,4118147700,39300,39300,39350,39300,1243
20230831,101700,4069296650,39300,39350,39350,39300,140
20230831,101600,4063792350,39300,39300,39350,39300,1056
20230831,101500,4022281300,39350,39300,39350,39300,167
20230831,101400,4015714000,39350,39300,39350,39300,1260
20230831,101300,3966186100,39350,39300,39350,39300,39
20230831,101200,3964652400,39350,39300,39350,39300,39
20230831,101100,3963119300,39350,39350,39350,39300,140
20230831,101000,3957616050,39350,39300,39350,39300,72
20230831,100900,3954784700,39300,39300,39350,39300,48
20230831,100800,3952897950,39350,39350,39350,39300,1898
20230831,100700,3878296600,39300,39300,39350,39300,21
20230831,100600,3877470900,39300,39350,39350,39300,5354
20230831,100500,3666820650,39350,39350,39400,39350,1303
20230831,100400,3615537950,39400,39400,39400,39350,1607
20230831,100300,3552289450,39400,39350,39400,39350,2082
20230831,100200,3470344950,39400,39350,39400,39350,429
20230831,100100,3453450950,39400,39400,39400,39350,1311
20230831,100000,3401802950,39400,39400,39400,39350,144
20230831,095900,3396131400,39400,39400,39400,39350,195
20230831,095800,3388449850,39350,39350,39400,39350,86
20230831,095700,3385063300,39400,39350,39400,39350,60
20230831,095600,3382701100,39400,39400,39400,39350,226
20230831,095500,3373804150,39400,39350,39400,39350,81
20230831,095400,3370615050,39400,39400,39400,39350,34
20230831,095300,3369276700,39400,39400,39400,39350,49
20230831,095200,3367347150,39400,39400,39400,39350,262
20230831,095100,3357025450,39350,39350,39400,39350,49
20230831,095000,3355096650,39350,39350,39400,39350,23
20230831,094900,3354191450,39400,39400,39400,39350,22
20230831,094800,3353325100,39400,39400,39400,39350,41
20230831,094700,3351710950,39400,39400,39400,39350,91
20230831,094600,3348126800,39400,39300,39400,39300,10317
20230831,094500,2942453600,39300,39350,39350,39300,72
20230831,094400,2939622700,39300,39300,39350,39300,1461
20230831,094300,2882196250,39350,39350,39350,39300,49
20230831,094200,2880269850,39300,39300,39350,39300,1985
20230831,094100,2802196400,39300,39400,39400,39300,1807
20230831,094000,2731098050,39400,39400,39400,39350,212
20230831,093900,2722754050,39400,39350,39400,39350,152
20230831,093800,2716770350,39400,39350,39400,39350,460
20230831,093700,2698662150,39400,39350,39400,39350,25
20230831,093600,2697678000,39400,39400,39450,39350,501
20230831,093500,2677938400,39450,39450,39450,39400,293
20230831,093400,2666387800,39400,39450,39450,39400,1181
20230831,093300,2619851200,39400,39450,39450,39400,2562
20230831,093200,2518890050,39400,39450,39450,39400,126
20230831,093100,2513923200,39450,39450,39450,39400,266
20230831,093000,2503436200,39450,39400,39450,39400,446
20230831,092900,2485843900,39450,39400,39450,39400,1321
20230831,092800,2433750800,39450,39400,39450,39400,238
20230831,092700,2424370400,39400,39450,39450,39400,426
20230831,092600,2407566350,39450,39450,39450,39400,69
20230831,092500,2404846550,39450,39350,39450,39300,9255
20230831,092400,2040184300,39300,39350,39350,39300,46
20230831,092300,2038375200,39300,39300,39350,39250,3868
20230831,092200,1886300900,39250,39300,39350,39250,3328
20230831,092100,1755521100,39350,39300,39350,39300,1195
20230831,092000,1708540800,39350,39300,39350,39300,153
20230831,091900,1702524550,39350,39300,39350,39300,134
20230831,091800,1697255500,39350,39300,39350,39300,490
20230831,091700,1677975000,39300,39350,39350,39300,63
20230831,091600,1675496450,39300,39350,39350,39300,934
20230831,091500,1638746650,39300,39300,39350,39250,3025
20230831,091400,1519856600,39300,39250,39300,39250,595
20230831,091300,1496494300,39250,39300,39300,39250,91
20230831,091200,1492920400,39250,39250,39350,39250,82
20230831,091100,1489698450,39350,39300,39350,39200,6166
20230831,091000,1247539400,39350,39300,39350,39300,659
20230831,090900,1221627350,39350,39350,39350,39300,55
20230831,090800,1219464800,39300,39350,39350,39300,245
20230831,090700,1209833050,39300,39300,39350,39300,155
20230831,090600,1203741050,39350,39300,39350,39250,3457
20230831,090500,1067828300,39300,39300,39350,39250,1229
20230831,090400,1019543950,39350,39300,39350,39300,3821
20230831,090300,869249800,39300,39350,39350,39300,902
20230831,090200,833790500,39300,39350,39350,39300,2999
20230831,090100,715824100,39400,39250,39450,39250,9275
20230831,090000,350968100,39300,39200,39350,39200,8943