KissMeData/091990/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194400,50047603400,64700,64700,64700,64700,164712
20230831,194300,50047603400,64700,64700,64700,64700,0
20230831,194200,50047603400,64700,64700,64700,64700,0
20230831,194100,50047603400,64700,64700,64700,64700,0
20230831,194000,50047603400,64700,64700,64700,64700,0
20230831,193900,50047603400,64700,64700,64700,64700,0
20230831,193800,50047603400,64700,64700,64700,64700,0
20230831,193700,50047603400,64700,64700,64700,64700,0
20230831,193600,50047603400,64700,64700,64700,64700,0
20230831,193500,50047603400,64700,64700,64700,64700,0
20230831,193400,50047603400,64700,64700,64700,64700,0
20230831,193300,50047603400,64700,64700,64700,64700,0
20230831,193200,50047603400,64700,64700,64700,64700,0
20230831,193100,50047603400,64700,64700,64700,64700,0
20230831,193000,50047603400,64700,64700,64700,64700,0
20230831,192900,50047603400,64700,64700,64700,64700,0
20230831,192800,50047603400,64700,64700,64700,64700,0
20230831,192700,50047603400,64700,64700,64700,64700,0
20230831,192600,50047603400,64700,64700,64700,64700,0
20230831,192500,50047603400,64700,64700,64700,64700,0
20230831,192400,50047603400,64700,64700,64700,64700,0
20230831,192300,50047603400,64700,64700,64700,64700,0
20230831,192200,50047603400,64700,64700,64700,64700,0
20230831,192100,50047603400,64700,64700,64700,64700,0
20230831,192000,50047603400,64700,64700,64700,64700,0
20230831,191900,50047603400,64700,64700,64700,64700,0
20230831,191800,50047603400,64700,64700,64700,64700,0
20230831,191700,50047603400,64700,64700,64700,64700,0
20230831,191600,50047603400,64700,64700,64700,64700,0
20230831,191500,50047603400,64700,64700,64700,64700,0
20230831,191400,50047603400,64700,64700,64700,64700,164712
20230831,191300,50047603400,64700,64700,64700,64700,0
20230831,191200,50047603400,64700,64700,64700,64700,0
20230831,191100,50047603400,64700,64700,64700,64700,0
20230831,191000,50047603400,64700,64700,64700,64700,0
20230831,190900,50047603400,64700,64700,64700,64700,0
20230831,190800,50047603400,64700,64700,64700,64700,0
20230831,190700,50047603400,64700,64700,64700,64700,0
20230831,190600,50047603400,64700,64700,64700,64700,0
20230831,190500,50047603400,64700,64700,64700,64700,0
20230831,190400,50047603400,64700,64700,64700,64700,0
20230831,190300,50047603400,64700,64700,64700,64700,0
20230831,190200,50047603400,64700,64700,64700,64700,0
20230831,190100,50047603400,64700,64700,64700,64700,0
20230831,190000,50047603400,64700,64700,64700,64700,0
20230831,185900,50047603400,64700,64700,64700,64700,0
20230831,185800,50047603400,64700,64700,64700,64700,0
20230831,185700,50047603400,64700,64700,64700,64700,0
20230831,185600,50047603400,64700,64700,64700,64700,0
20230831,185500,50047603400,64700,64700,64700,64700,0
20230831,185400,50047603400,64700,64700,64700,64700,0
20230831,185300,50047603400,64700,64700,64700,64700,0
20230831,185200,50047603400,64700,64700,64700,64700,0
20230831,185100,50047603400,64700,64700,64700,64700,0
20230831,185000,50047603400,64700,64700,64700,64700,0
20230831,184900,50047603400,64700,64700,64700,64700,0
20230831,184800,50047603400,64700,64700,64700,64700,0
20230831,184700,50047603400,64700,64700,64700,64700,0
20230831,184600,50047603400,64700,64700,64700,64700,0
20230831,184500,50047603400,64700,64700,64700,64700,0
20230831,184400,50047603400,64700,64700,64700,64700,164712
20230831,184300,50047603400,64700,64700,64700,64700,0
20230831,184200,50047603400,64700,64700,64700,64700,0
20230831,184100,50047603400,64700,64700,64700,64700,0
20230831,184000,50047603400,64700,64700,64700,64700,0
20230831,183900,50047603400,64700,64700,64700,64700,0
20230831,183800,50047603400,64700,64700,64700,64700,0
20230831,183700,50047603400,64700,64700,64700,64700,0
20230831,183600,50047603400,64700,64700,64700,64700,0
20230831,183500,50047603400,64700,64700,64700,64700,0
20230831,183400,50047603400,64700,64700,64700,64700,0
20230831,183300,50047603400,64700,64700,64700,64700,0
20230831,183200,50047603400,64700,64700,64700,64700,0
20230831,183100,50047603400,64700,64700,64700,64700,0
20230831,183000,50047603400,64700,64700,64700,64700,0
20230831,182900,50047603400,64700,64700,64700,64700,0
20230831,182800,50047603400,64700,64700,64700,64700,0
20230831,182700,50047603400,64700,64700,64700,64700,0
20230831,182600,50047603400,64700,64700,64700,64700,0
20230831,182500,50047603400,64700,64700,64700,64700,0
20230831,182400,50047603400,64700,64700,64700,64700,0
20230831,182300,50047603400,64700,64700,64700,64700,0
20230831,182200,50047603400,64700,64700,64700,64700,0
20230831,182100,50047603400,64700,64700,64700,64700,0
20230831,182000,50047603400,64700,64700,64700,64700,0
20230831,181900,50047603400,64700,64700,64700,64700,0
20230831,181800,50047603400,64700,64700,64700,64700,0
20230831,181700,50047603400,64700,64700,64700,64700,0
20230831,181600,50047603400,64700,64700,64700,64700,0
20230831,181500,50047603400,64700,64700,64700,64700,0
20230831,181400,50047603400,64700,64700,64700,64700,164712
20230831,181300,50047603400,64700,64700,64700,64700,0
20230831,181200,50047603400,64700,64700,64700,64700,0
20230831,181100,50047603400,64700,64700,64700,64700,0
20230831,181000,50047603400,64700,64700,64700,64700,0
20230831,180900,50047603400,64700,64700,64700,64700,0
20230831,180800,50047603400,64700,64700,64700,64700,0
20230831,180700,50047603400,64700,64700,64700,64700,0
20230831,180600,50047603400,64700,64700,64700,64700,0
20230831,180500,50047603400,64700,64700,64700,64700,0
20230831,180400,50047603400,64700,64700,64700,64700,0
20230831,180300,50047603400,64700,64700,64700,64700,0
20230831,180200,50047603400,64700,64700,64700,64700,0
20230831,180100,50047603400,64700,64700,64700,64700,0
20230831,180000,50047603400,64700,64700,64700,64700,0
20230831,175900,50047603400,64700,64700,64700,64700,0
20230831,175800,50047603400,64700,64700,64700,64700,0
20230831,175700,50047603400,64700,64700,64700,64700,0
20230831,175600,50047603400,64700,64700,64700,64700,0
20230831,175500,50047603400,64700,64700,64700,64700,0
20230831,175400,50047603400,64700,64700,64700,64700,0
20230831,175300,50047603400,64700,64700,64700,64700,0
20230831,175200,50047603400,64700,64700,64700,64700,0
20230831,175100,50047603400,64700,64700,64700,64700,0
20230831,175000,50047603400,64700,64700,64700,64700,0
20230831,174900,50047603400,64700,64700,64700,64700,0
20230831,174800,50047603400,64700,64700,64700,64700,0
20230831,174700,50047603400,64700,64700,64700,64700,0
20230831,174600,50047603400,64700,64700,64700,64700,0
20230831,174500,50047603400,64700,64700,64700,64700,0
20230831,174400,50047603400,64700,64700,64700,64700,164712
20230831,174300,50047603400,64700,64700,64700,64700,0
20230831,174200,50047603400,64700,64700,64700,64700,0
20230831,174100,50047603400,64700,64700,64700,64700,0
20230831,174000,50047603400,64700,64700,64700,64700,0
20230831,173900,50047603400,64700,64700,64700,64700,0
20230831,173800,50047603400,64700,64700,64700,64700,0
20230831,173700,50047603400,64700,64700,64700,64700,0
20230831,173600,50047603400,64700,64700,64700,64700,0
20230831,173500,50047603400,64700,64700,64700,64700,0
20230831,173400,50047603400,64700,64700,64700,64700,0
20230831,173300,50047603400,64700,64700,64700,64700,0
20230831,173200,50047603400,64700,64700,64700,64700,0
20230831,173100,50047603400,64700,64700,64700,64700,0
20230831,173000,50047603400,64700,64700,64700,64700,0
20230831,172900,50047603400,64700,64700,64700,64700,0
20230831,172800,50047603400,64700,64700,64700,64700,0
20230831,172700,50047603400,64700,64700,64700,64700,0
20230831,172600,50047603400,64700,64700,64700,64700,0
20230831,172500,50047603400,64700,64700,64700,64700,0
20230831,172400,50047603400,64700,64700,64700,64700,0
20230831,172300,50047603400,64700,64700,64700,64700,0
20230831,172200,50047603400,64700,64700,64700,64700,0
20230831,172100,50047603400,64700,64700,64700,64700,0
20230831,172000,50047603400,64700,64700,64700,64700,0
20230831,171900,50047603400,64700,64700,64700,64700,0
20230831,171800,50047603400,64700,64700,64700,64700,0
20230831,171700,50047603400,64700,64700,64700,64700,0
20230831,171600,50047603400,64700,64700,64700,64700,0
20230831,171500,50047603400,64700,64700,64700,64700,0
20230831,171400,50047603400,64700,64700,64700,64700,164712
20230831,171300,50047603400,64700,64700,64700,64700,0
20230831,171200,50047603400,64700,64700,64700,64700,0
20230831,171100,50047603400,64700,64700,64700,64700,0
20230831,171000,50047603400,64700,64700,64700,64700,0
20230831,170900,50047603400,64700,64700,64700,64700,0
20230831,170800,50047603400,64700,64700,64700,64700,0
20230831,170700,50047603400,64700,64700,64700,64700,0
20230831,170600,50047603400,64700,64700,64700,64700,0
20230831,170500,50047603400,64700,64700,64700,64700,0
20230831,170400,50047603400,64700,64700,64700,64700,0
20230831,170300,50047603400,64700,64700,64700,64700,0
20230831,170200,50047603400,64700,64700,64700,64700,0
20230831,170100,50047603400,64700,64700,64700,64700,0
20230831,170000,50047603400,64700,64700,64700,64700,0
20230831,165900,50047603400,64700,64700,64700,64700,0
20230831,165800,50047603400,64700,64700,64700,64700,0
20230831,165700,50047603400,64700,64700,64700,64700,0
20230831,165600,50047603400,64700,64700,64700,64700,0
20230831,165500,50047603400,64700,64700,64700,64700,0
20230831,165400,50047603400,64700,64700,64700,64700,0
20230831,165300,50047603400,64700,64700,64700,64700,0
20230831,165200,50047603400,64700,64700,64700,64700,0
20230831,165100,50047603400,64700,64700,64700,64700,0
20230831,165000,50047603400,64700,64700,64700,64700,0
20230831,164900,50047603400,64700,64700,64700,64700,0
20230831,164800,50047603400,64700,64700,64700,64700,0
20230831,164700,50047603400,64700,64700,64700,64700,0
20230831,164600,50047603400,64700,64700,64700,64700,0
20230831,164500,50047603400,64700,64700,64700,64700,0
20230831,164400,50047603400,64700,64700,64700,64700,164712
20230831,164300,50047603400,64700,64700,64700,64700,0
20230831,164200,50047603400,64700,64700,64700,64700,0
20230831,164100,50047603400,64700,64700,64700,64700,0
20230831,164000,50047603400,64700,64700,64700,64700,0
20230831,163900,50047603400,64700,64700,64700,64700,0
20230831,163800,50047603400,64700,64700,64700,64700,0
20230831,163700,50047603400,64700,64700,64700,64700,0
20230831,163600,50047603400,64700,64700,64700,64700,0
20230831,163500,50047603400,64700,64700,64700,64700,0
20230831,163400,50047603400,64700,64700,64700,64700,0
20230831,163300,50047603400,64700,64700,64700,64700,0
20230831,163200,50047603400,64700,64700,64700,64700,0
20230831,163100,50047603400,64700,64700,64700,64700,0
20230831,163000,50047603400,64700,64700,64700,64700,0
20230831,162900,50047603400,64700,64700,64700,64700,0
20230831,162800,50047603400,64700,64700,64700,64700,0
20230831,162700,50047603400,64700,64700,64700,64700,0
20230831,162600,50047603400,64700,64700,64700,64700,0
20230831,162500,50047603400,64700,64700,64700,64700,0
20230831,162400,50047603400,64700,64700,64700,64700,0
20230831,162300,50047603400,64700,64700,64700,64700,0
20230831,162200,50047603400,64700,64700,64700,64700,0
20230831,162100,50047603400,64700,64700,64700,64700,0
20230831,162000,50047603400,64700,64700,64700,64700,0
20230831,161900,50047603400,64700,64700,64700,64700,0
20230831,161800,50047603400,64700,64700,64700,64700,0
20230831,161700,50047603400,64700,64700,64700,64700,0
20230831,161600,50047603400,64700,64700,64700,64700,0
20230831,161500,50047603400,64700,64700,64700,64700,0
20230831,161400,50047603400,64700,64700,64700,64700,164712
20230831,161300,50047603400,64700,64700,64700,64700,0
20230831,161200,50047603400,64700,64700,64700,64700,0
20230831,161100,50047603400,64700,64700,64700,64700,0
20230831,161000,50047603400,64700,64700,64700,64700,0
20230831,160900,50047603400,64700,64700,64700,64700,0
20230831,160800,50047603400,64700,64700,64700,64700,0
20230831,160700,50047603400,64700,64700,64700,64700,0
20230831,160600,50047603400,64700,64700,64700,64700,0
20230831,160500,50047603400,64700,64700,64700,64700,0
20230831,160400,50047603400,64700,64700,64700,64700,0
20230831,160300,50047603400,64700,64700,64700,64700,0
20230831,160200,50047603400,64700,64700,64700,64700,0
20230831,160100,50047603400,64700,64700,64700,64700,0
20230831,160000,50047603400,64700,64700,64700,64700,0
20230831,155900,50047603400,64700,64700,64700,64700,0
20230831,155800,50047603400,64700,64700,64700,64700,0
20230831,155700,50047603400,64700,64700,64700,64700,0
20230831,155600,50047603400,64700,64700,64700,64700,0
20230831,155500,50047603400,64700,64700,64700,64700,0
20230831,155400,50047603400,64700,64700,64700,64700,0
20230831,155300,50047603400,64700,64700,64700,64700,0
20230831,155200,50047603400,64700,64700,64700,64700,0
20230831,155100,50047603400,64700,64700,64700,64700,0
20230831,155000,50047603400,64700,64700,64700,64700,0
20230831,154900,50047603400,64700,64700,64700,64700,0
20230831,154800,50047603400,64700,64700,64700,64700,0
20230831,154700,50047603400,64700,64700,64700,64700,0
20230831,154600,50047603400,64700,64700,64700,64700,0
20230831,154500,50047603400,64700,64700,64700,64700,0
20230831,154400,50047603400,64700,64700,64700,64700,164712
20230831,154300,50047603400,64700,64700,64700,64700,0
20230831,154200,50047603400,64700,64700,64700,64700,0
20230831,154100,50047603400,64700,64700,64700,64700,0
20230831,154000,50047603400,64700,64700,64700,64700,0
20230831,153900,50047603400,64700,64700,64700,64700,0
20230831,153800,50047603400,64700,64700,64700,64700,0
20230831,153700,50047603400,64700,64700,64700,64700,0
20230831,153600,50047603400,64700,64700,64700,64700,0
20230831,153500,50047603400,64700,64700,64700,64700,0
20230831,153400,50047603400,64700,64700,64700,64700,0
20230831,153300,50047603400,64700,64700,64700,64700,0
20230831,153200,50047603400,64700,64700,64700,64700,0
20230831,153100,50047603400,64700,64700,64700,64700,0
20230831,153000,50047603400,64700,64700,64700,64700,164712
20230831,152900,39390737000,64700,64700,64700,64700,0
20230831,152800,39390737000,64700,64700,64700,64700,0
20230831,152700,39390737000,64700,64700,64700,64700,0
20230831,152600,39390737000,64700,64700,64700,64700,0
20230831,152500,39390737000,64700,64700,64700,64700,0
20230831,152400,39390737000,64700,64700,64700,64700,0
20230831,152300,39390737000,64700,64700,64700,64700,0
20230831,152200,39390737000,64700,64700,64700,64700,0
20230831,152100,39390737000,64700,64700,64700,64700,0
20230831,152000,39390737000,64700,64700,64700,64700,0
20230831,151900,39390737000,64700,64700,64800,64600,4519
20230831,151800,39098402200,64600,64700,64700,64600,2562
20230831,151700,38932816200,64600,64600,64700,64600,4700
20230831,151600,38628820400,64700,64600,64700,64600,1424
20230831,151500,38536785100,64600,64600,64700,64600,1044
20230831,151400,38469274800,64600,64700,64700,64600,504
20230831,151300,38436691000,64700,64600,64700,64600,489
20230831,151200,38405097800,64600,64700,64800,64600,4049
20230831,151100,38143180700,64700,64700,64800,64700,313
20230831,151000,38122915700,64700,64700,64800,64700,1782
20230831,150900,38007614100,64700,64700,64800,64700,589
20230831,150800,37969480900,64700,64600,64700,64600,5076
20230831,150700,37641174600,64600,64700,64700,64600,1374
20230831,150600,37552396500,64700,64700,64700,64600,1308
20230831,150500,37467787000,64600,64700,64800,64600,4020
20230831,150400,37207929600,64700,64700,64700,64600,1707
20230831,150300,37097503300,64700,64800,64900,64700,1124
20230831,150200,37024737500,64800,64800,64900,64700,935
20230831,150100,36964165700,64900,64800,64900,64700,1575
20230831,150000,36862097900,64700,64800,64900,64600,8579
20230831,145900,36306511300,64900,64800,64900,64800,701
20230831,145800,36261052700,64800,64900,65000,64800,2706
20230831,145700,36085426900,64900,65100,65100,64900,895
20230831,145600,36027310700,65000,65000,65000,64900,351
20230831,145500,36004496100,65000,65000,65200,64900,11254
20230831,145400,35272394200,65000,64900,65000,64900,394
20230831,145300,35246803100,64900,64900,65000,64900,194
20230831,145200,35234211000,64900,64900,65000,64900,823
20230831,145100,35180790300,65000,64900,65000,64900,421
20230831,145000,35153465700,64900,64800,65100,64800,2785
20230831,144900,34972534100,64800,64800,65000,64700,5444
20230831,144800,34619327500,64800,64800,64900,64700,1331
20230831,144700,34533057300,64800,64800,64900,64800,1291
20230831,144600,34449310300,64800,64800,64900,64800,328
20230831,144500,34428049900,64900,64800,64900,64800,798
20230831,144400,34376268400,64900,64800,64900,64700,2105
20230831,144300,34239874800,64700,64800,64800,64700,2860
20230831,144200,34054562400,64900,64900,64900,64800,287
20230831,144100,34035958600,64800,64900,64900,64800,297
20230831,144000,34016688500,64900,64900,65000,64800,986
20230831,143900,33952700800,64900,64800,65200,64800,3127
20230831,143800,33749110200,64900,64900,65200,64800,6340
20230831,143700,33336523400,64800,64800,65100,64800,4332
20230831,143600,33055016200,64800,64800,64900,64700,2559
20230831,143500,32889102600,64800,64900,64900,64600,1454
20230831,143400,32794866100,64800,64600,65000,64600,5290
20230831,143300,32451749900,64600,64500,64700,64500,1637
20230831,143200,32346060900,64600,64600,64600,64500,538
20230831,143100,32311327600,64600,64800,64800,64500,619
20230831,143000,32271349000,64700,64700,64800,64700,1051
20230831,142900,32203257000,64700,64400,64900,64400,6450
20230831,142800,31786360500,64400,64500,64500,64400,713
20230831,142700,31740391000,64500,64400,64500,64400,581
20230831,142600,31702934100,64500,64400,64500,64300,4212
20230831,142500,31431649700,64500,64400,64500,64400,2417
20230831,142400,31275896300,64400,64400,64500,64400,8390
20230831,142300,30735573700,64400,64400,64500,64400,1007
20230831,142200,30670717300,64500,64500,64500,64400,8336
20230831,142100,30133054500,64500,64500,64600,64500,3765
20230831,142000,29890185500,64500,64600,64700,64500,9389
20230831,141900,29283634500,64700,64600,64700,64600,1066
20230831,141800,29214687800,64700,64600,64700,64600,5450
20230831,141700,28862277700,64600,64600,64700,64600,2435
20230831,141600,28704918100,64600,64600,64700,64600,574
20230831,141500,28667818100,64700,64700,64700,64600,554
20230831,141400,28632018500,64600,64600,64700,64600,252
20230831,141300,28615732000,64700,64600,64700,64600,596
20230831,141200,28577200900,64600,64600,64700,64600,417
20230831,141100,28550251200,64700,64600,64700,64600,1127
20230831,141000,28477371500,64700,64700,64700,64600,1466
20230831,140900,28382531700,64700,64700,64800,64600,2395
20230831,140800,28227582600,64800,64700,64800,64700,962
20230831,140700,28165296800,64700,64800,64800,64700,523
20230831,140600,28131457000,64800,64700,64800,64700,474
20230831,140500,28100776400,64800,64700,64800,64700,361
20230831,140400,28077403400,64700,64700,64800,64700,484
20230831,140300,28046059800,64700,64700,64700,64600,1530
20230831,140200,27947080400,64700,64700,64700,64600,885
20230831,140100,27889847000,64700,64600,64700,64600,3759
20230831,140000,27646667200,64600,64700,64700,64600,179
20230831,135900,27635099500,64700,64700,64700,64600,407
20230831,135800,27608785600,64700,64600,64700,64600,717
20230831,135700,27562409300,64600,64700,64700,64600,241
20230831,135600,27546827100,64600,64700,64800,64600,758
20230831,135500,27497792000,64700,64700,64800,64700,755
20230831,135400,27448942100,64700,64700,64800,64700,1258
20230831,135300,27367544700,64700,64800,64800,64700,1031
20230831,135200,27300826100,64800,64600,64800,64600,4240
20230831,135100,27026500600,64600,64900,64900,64600,17179
20230831,135000,25914183800,64800,64900,64900,64800,465
20230831,134900,25884048900,64800,64800,64900,64800,699
20230831,134800,25838751000,64800,64800,64900,64800,565
20230831,134700,25802129400,64800,64900,64900,64800,590
20230831,134600,25763877200,64800,64800,64900,64800,293
20230831,134500,25744886000,64800,64800,64900,64800,703
20230831,134400,25699325400,64800,64800,64900,64800,346
20230831,134300,25676891600,64800,64800,64900,64800,371
20230831,134200,25652844200,64800,64900,64900,64800,273
20230831,134100,25635142400,64900,64900,64900,64800,304
20230831,134000,25615421800,64900,64900,65000,64800,3678
20230831,133900,25376730100,64900,64900,65000,64900,404
20230831,133800,25350502700,64900,64900,65000,64900,329
20230831,133700,25329149000,64900,64900,65000,64900,726
20230831,133600,25282031500,64900,64900,65000,64900,114
20230831,133500,25274630900,64900,64900,65000,64900,569
20230831,133400,25237701800,64900,64800,64900,64800,2237
20230831,133300,25092540100,64900,64900,64900,64800,876
20230831,133200,25035727600,64900,64800,64900,64800,967
20230831,133100,24972997200,64800,64900,64900,64800,420
20230831,133000,24945770500,64800,64900,65000,64800,5224
20230831,132900,24606732600,64900,65000,65000,64900,2919
20230831,132800,24417032500,64900,64900,65000,64900,713
20230831,132700,24370757800,64900,65000,65000,64900,231
20230831,132600,24355759100,64900,65000,65000,64900,1638
20230831,132500,24249294200,65000,65000,65000,64900,1840
20230831,132400,24129728500,65000,65100,65100,64900,3707
20230831,132300,23888789400,65000,65000,65100,65000,255
20230831,132200,23872203100,65000,65100,65100,65000,131
20230831,132100,23863685400,65000,65000,65100,65000,841
20230831,132000,23809006700,65100,65000,65100,65000,326
20230831,131900,23787799200,65000,65100,65100,65000,320
20230831,131800,23766985400,65100,65000,65100,65000,628
20230831,131700,23726123700,65000,65100,65100,65000,809
20230831,131600,23673514000,65100,65200,65200,65000,966
20230831,131500,23610618700,65200,65100,65300,65000,2906
20230831,131400,23421046900,65100,65100,65100,65000,1903
20230831,131300,23297174700,65100,65000,65100,65000,1026
20230831,131200,23230400300,65100,65000,65100,65000,1295
20230831,131100,23146122600,65000,65000,65100,65000,296
20230831,131000,23126866000,65000,65000,65100,65000,1536
20230831,130900,23026920300,65000,65100,65100,65000,165
20230831,130800,23016190900,65100,65100,65100,65000,554
20230831,130700,22980154500,65100,65000,65100,65000,302
20230831,130600,22960518800,65000,65000,65100,65000,172
20230831,130500,22949332800,65100,65000,65100,65000,470
20230831,130400,22918761200,65000,65100,65200,65000,1294
20230831,130300,22834522600,65100,65200,65200,65100,201
20230831,130200,22821426000,65200,65200,65200,65100,1982
20230831,130100,22692270100,65200,65300,65300,65200,463
20230831,130000,22662053000,65300,65100,65300,65100,3489
20230831,125900,22434490300,65100,65100,65100,65100,191
20230831,125800,22422056200,65100,65100,65200,65100,1713
20230831,125700,22310539400,65100,65000,65100,65000,517
20230831,125600,22276926700,65000,65100,65100,65000,1859
20230831,125500,22155906400,65100,65100,65200,65000,292
20230831,125400,22136898400,65100,65200,65200,65000,2969
20230831,125300,21943610600,65200,65100,65200,65100,1451
20230831,125200,21849020900,65100,65100,65100,65000,1204
20230831,125100,21770650500,65000,65000,65100,65000,2585
20230831,125000,21602392600,65100,65100,65100,65000,225
20230831,124900,21587761600,65000,65000,65100,65000,82
20230831,124800,21582431500,65000,65000,65100,64900,2488
20230831,124700,21420715000,65000,65000,65100,65000,660
20230831,124600,21377811900,65000,65000,65100,64900,507
20230831,124500,21344856500,65000,65000,65100,64900,3224
20230831,124400,21135291400,65000,64900,65000,64900,179
20230831,124300,21123668500,64900,65000,65000,64900,1689
20230831,124200,21013891700,65000,65000,65100,65000,1129
20230831,124100,20940506500,65000,65000,65100,65000,305
20230831,124000,20920675800,65000,65000,65100,65000,657
20230831,123900,20877970200,65000,65100,65100,65000,489
20230831,123800,20846183000,65000,65000,65100,65000,82
20230831,123700,20840852900,65000,65100,65100,65000,860
20230831,123600,20784947900,65100,65000,65100,64900,453
20230831,123500,20755507500,65000,65000,65000,64900,1440
20230831,123400,20661920000,65000,65000,65100,64900,2681
20230831,123300,20487668300,65000,64900,65000,64900,2983
20230831,123200,20293778400,64900,65000,65000,64900,3272
20230831,123100,20081138600,65000,64900,65000,64900,1011
20230831,123000,20015458900,65000,64900,65000,64900,1559
20230831,122900,19914270100,64900,64900,65000,64900,225
20230831,122800,19899660400,64900,65000,65000,64900,257
20230831,122700,19882966000,65000,64900,65000,64900,314
20230831,122600,19862579800,64900,64900,65000,64900,1027
20230831,122500,19795835600,64900,64900,65000,64900,176
20230831,122400,19784403000,64900,65000,65000,64900,340
20230831,122300,19762321200,64900,64900,65000,64900,2186
20230831,122200,19620446700,64900,64900,64900,64800,1601
20230831,122100,19516584700,64900,64900,65000,64800,2561
20230831,122000,19350416900,64900,64900,65000,64900,3243
20230831,121900,19139920600,64900,64900,65000,64900,243
20230831,121800,19124148400,64900,64900,65000,64800,4207
20230831,121700,18851119200,64900,64800,64900,64800,2103
20230831,121600,18714680600,64800,64900,64900,64800,527
20230831,121500,18680504900,64800,65000,65000,64800,2488
20230831,121400,18519037400,64900,65000,65000,64800,4751
20230831,121300,18210675100,65000,65000,65000,64900,9824
20230831,121200,17572222700,65000,65100,65100,65000,763
20230831,121100,17522616700,65000,65100,65100,65000,503
20230831,121000,17489904300,65000,65000,65100,65000,305
20230831,120900,17470067000,65000,65000,65100,65000,644
20230831,120800,17428198100,65100,65000,65100,65000,400
20230831,120700,17402186400,65000,65100,65200,65000,1837
20230831,120600,17282652100,65100,65100,65200,65100,442
20230831,120500,17253877700,65100,65100,65200,65100,414
20230831,120400,17226923800,65100,65100,65200,65100,1240
20230831,120300,17146196100,65200,65100,65200,65100,1023
20230831,120200,17079595600,65100,65200,65200,65100,3886
20230831,120100,16826554300,65200,65100,65200,65100,2338
20230831,120000,16674310600,65200,65300,65300,65200,9014
20230831,115900,16086252500,65300,65300,65400,65300,901
20230831,115800,16027416300,65300,65300,65400,65300,1929
20230831,115700,15901421900,65400,65300,65400,65300,461
20230831,115600,15871310800,65400,65300,65400,65300,333
20230831,115500,15849550700,65300,65300,65400,65300,621
20230831,115400,15808948800,65300,65400,65400,65300,491
20230831,115300,15776870400,65400,65400,65400,65300,746
20230831,115200,15728093000,65300,65400,65500,65300,955
20230831,115100,15665643600,65400,65400,65500,65400,592
20230831,115000,15626925800,65400,65400,65400,65400,386
20230831,114900,15601681400,65400,65400,65500,65400,799
20230831,114800,15549421600,65400,65400,65400,65300,1611
20230831,114700,15444074100,65300,65300,65400,65300,764
20230831,114600,15394126400,65300,65300,65400,65300,987
20230831,114500,15329668100,65300,65300,65400,65300,2686
20230831,114400,15154111600,65300,65300,65400,65300,1143
20230831,114300,15079450000,65400,65400,65400,65300,443
20230831,114200,15050498300,65300,65400,65500,65300,909
20230831,114100,14991052600,65400,65300,65500,65300,2212
20230831,114000,14846396800,65300,65300,65400,65300,886
20230831,113900,14788484100,65300,65300,65400,65300,1146
20230831,113800,14713569600,65300,65300,65400,65300,369
20230831,113700,14689464000,65300,65300,65400,65300,2833
20230831,113600,14504458000,65300,65300,65400,65300,837
20230831,113500,14449738700,65400,65300,65400,65300,477
20230831,113400,14418571600,65400,65300,65400,65300,952
20230831,113300,14356396500,65300,65400,65400,65300,209
20230831,113200,14342744700,65400,65400,65500,65400,2288
20230831,113100,14193106700,65400,65400,65500,65400,779
20230831,113000,14142159200,65400,65400,65500,65400,692
20230831,112900,14096902200,65500,65500,65500,65400,424
20230831,112800,14069159600,65400,65400,65500,65400,201
20230831,112700,14056002100,65400,65600,65600,65400,368
20230831,112600,14031905200,65600,65600,65600,65500,1992
20230831,112500,13901425700,65600,65600,65700,65500,219
20230831,112400,13887073300,65600,65500,65600,65400,724
20230831,112300,13839671000,65500,65400,65500,65400,1383
20230831,112200,13749217000,65400,65700,65700,65400,711
20230831,112100,13702598400,65600,65500,65900,65400,666
20230831,112000,13658852000,65500,65500,65800,65400,2495
20230831,111900,13495009800,65400,65600,65700,65400,2635
20230831,111800,13322456300,65600,65500,65600,65300,5244
20230831,111700,12979277200,65500,65500,65600,65500,2690
20230831,111600,12803018600,65500,65500,65600,65500,239
20230831,111500,12787362300,65500,65500,65600,65500,236
20230831,111400,12771902700,65600,65500,65600,65500,542
20230831,111300,12736379400,65500,65600,65700,65500,1756
20230831,111200,12621189200,65700,65600,65700,65600,126
20230831,111100,12612919100,65700,65600,65700,65600,347
20230831,111000,12590155000,65600,65600,65700,65500,350
20230831,110900,12567199000,65500,65700,65800,65500,3828
20230831,110800,12315890200,65700,65800,65800,65700,174
20230831,110700,12304455300,65800,65800,65800,65700,829
20230831,110600,12249920600,65700,65700,65800,65700,591
20230831,110500,12211087500,65700,65700,65800,65700,111
20230831,110400,12203794700,65700,65600,65700,65600,429
20230831,110300,12175616400,65600,65800,65800,65600,555
20230831,110200,12139185600,65700,65700,65900,65700,805
20230831,110100,12086269200,65700,65700,65800,65700,266
20230831,110000,12068781100,65700,65700,65800,65600,267
20230831,105900,12051244600,65600,65600,65700,65600,543
20230831,105800,12015611900,65600,65600,65900,65500,4847
20230831,105700,11697282200,65600,65600,65700,65500,1829
20230831,105600,11577300300,65500,65600,65600,65500,1230
20230831,105500,11496646300,65600,65700,65800,65500,7188
20230831,105400,11024803300,65700,65700,65800,65700,382
20230831,105300,10999702800,65700,65700,65800,65700,428
20230831,105200,10971580400,65800,65700,65800,65700,308
20230831,105100,10951325900,65700,65700,65800,65700,837
20230831,105000,10896317900,65700,65700,65800,65700,644
20230831,104900,10853974200,65700,65700,65800,65700,2108
20230831,104800,10715478200,65800,65700,65800,65700,571
20230831,104700,10677940800,65700,65800,65800,65700,2912
20230831,104600,10486592200,65700,65700,65800,65700,1396
20230831,104500,10394797600,65800,65800,65800,65700,605
20230831,104400,10355027800,65800,65800,65900,65700,2673
20230831,104300,10179145400,65800,65800,65900,65800,1284
20230831,104200,10094651400,65900,65900,66000,65800,4007
20230831,104100,9830596000,65900,65900,65900,65900,2278
20230831,104000,9680475800,66000,66000,66000,65900,206
20230831,103900,9666897800,65900,66000,66100,65900,9639
20230831,103800,9030730000,66000,66100,66200,66000,2036
20230831,103700,8896155100,66100,66200,66200,66100,482
20230831,103600,8864294100,66100,66100,66200,66100,441
20230831,103500,8835143600,66100,66100,66200,66100,130
20230831,103400,8826548000,66100,66100,66200,66100,93
20230831,103300,8820400600,66100,66100,66200,66100,634
20230831,103200,8778493100,66200,66100,66200,66100,844
20230831,103100,8722704600,66100,66200,66200,66100,299
20230831,103000,8702938400,66100,66100,66500,66100,10717
20230831,102900,7993765300,66100,66100,66200,66100,592
20230831,102800,7954594400,66100,66200,66200,66100,652
20230831,102700,7911458700,66200,66100,66200,66100,364
20230831,102600,7887380700,66100,66100,66200,66100,196
20230831,102500,7874422900,66100,66100,66200,66100,444
20230831,102400,7845059000,66100,66200,66300,66100,588
20230831,102300,7806125900,66200,66400,66400,66200,1009
20230831,102200,7739301300,66300,66200,66300,66200,753
20230831,102100,7689388600,66200,66200,66200,66100,1022
20230831,102000,7621794000,66200,66200,66300,66200,380
20230831,101900,7596637700,66200,66100,66200,66100,1743
20230831,101800,7481260500,66200,66200,66300,66100,484
20230831,101700,7449224200,66300,66200,66300,66200,464
20230831,101600,7418483200,66200,66200,66300,66100,2461
20230831,101500,7255555100,66200,66400,66400,66200,599
20230831,101400,7215862300,66300,66300,66400,66200,1264
20230831,101300,7132123600,66300,66200,66300,66200,652
20230831,101200,7088956000,66200,66300,66400,66200,2265
20230831,101100,6938900300,66400,66300,66400,66300,296
20230831,101000,6919275100,66300,66300,66300,66300,601
20230831,100900,6879428800,66300,66400,66500,66300,318
20230831,100800,6858313400,66400,66400,66500,66400,737
20230831,100700,6809376000,66500,66500,66500,66400,59
20230831,100600,6805458000,66400,66400,66400,66400,278
20230831,100500,6786998800,66400,66600,66600,66400,1151
20230831,100400,6710480000,66500,66500,66500,66500,74
20230831,100300,6705559000,66500,66600,66600,66500,787
20230831,100200,6653222300,66500,66500,66500,66500,205
20230831,100100,6639589800,66500,66500,66600,66500,172
20230831,100000,6628145600,66600,66400,66600,66400,5032
20230831,095900,6293153900,66400,66400,66400,66400,379
20230831,095800,6267988300,66400,66500,66500,66400,412
20230831,095700,6240594900,66500,66400,66600,66300,2390
20230831,095600,6081706700,66300,66300,66400,66300,158
20230831,095500,6071230400,66300,66400,66400,66300,248
20230831,095400,6054777700,66400,66400,66400,66300,548
20230831,095300,6018391500,66400,66500,66500,66300,922
20230831,095200,5957184400,66400,66400,66500,66400,684
20230831,095100,5911766300,66400,66400,66500,66400,736
20230831,095000,5862895800,66400,66400,66400,66400,199
20230831,094900,5849682200,66400,66300,66400,66300,243
20230831,094800,5833556100,66300,66300,66400,66300,295
20230831,094700,5813982600,66500,66300,66500,66300,1489
20230831,094600,5715132400,66300,66400,66400,66300,226
20230831,094500,5700148100,66400,66500,66500,66400,481
20230831,094400,5668204200,66500,66500,66600,66400,1577
20230831,094300,5563343300,66400,66600,66600,66400,554
20230831,094200,5526524800,66500,66500,66500,66500,1361
20230831,094100,5436018300,66400,66600,66600,66400,756
20230831,094000,5385780200,66600,66500,66600,66400,1632
20230831,093900,5277181300,66400,66500,66500,66400,46
20230831,093800,5274126800,66400,66400,66500,66400,1836
20230831,093700,5152116000,66400,66300,66500,66300,2297
20230831,093600,4999630900,66300,66200,66300,66200,391
20230831,093500,4973721200,66200,66200,66200,66100,3332
20230831,093400,4753362700,66100,66300,66300,66100,1438
20230831,093300,4658171800,66200,66200,66200,66200,333
20230831,093200,4636127200,66200,66200,66300,66200,456
20230831,093100,4605939900,66200,66200,66200,66200,557
20230831,093000,4569066500,66300,66300,66300,66200,1016
20230831,092900,4501804900,66300,66200,66400,66100,3001
20230831,092800,4302967300,66100,66400,66400,66100,3943
20230831,092700,4041873600,66300,66200,66400,66200,1070
20230831,092600,3970941600,66200,66200,66200,66200,89
20230831,092500,3965049800,66200,66400,66400,66200,2455
20230831,092400,3802496600,66400,66400,66400,66300,148
20230831,092300,3792683500,66300,66300,66300,66200,1682
20230831,092200,3681170500,66300,66400,66500,66300,1305
20230831,092100,3594524900,66500,66500,66500,66400,279
20230831,092000,3575986500,66500,66600,66600,66400,465
20230831,091900,3545063200,66600,66500,66800,66500,3394
20230831,091800,3318797800,66500,66400,66500,66400,1073
20230831,091700,3247526800,66500,66500,66600,66400,1308
20230831,091600,3160516500,66500,66400,66600,66300,2242
20230831,091500,3011442000,66300,66300,66400,66200,2983
20230831,091400,2813652400,66400,66200,66400,66100,2185
20230831,091300,2668870300,66200,66200,66300,66100,1082
20230831,091200,2597241000,66200,66200,66300,66200,911
20230831,091100,2536930400,66200,66300,66400,66100,3096
20230831,091000,2331975600,66400,66300,66400,66200,1480
20230831,090900,2233860200,66300,66300,66400,66200,2114
20230831,090800,2093733400,66200,66200,66200,66100,3320
20230831,090700,1874005800,66100,66300,66300,66100,2312
20230831,090600,1720991000,66200,66500,66500,66200,3180
20230831,090500,1510016000,66400,66400,66500,66400,697
20230831,090400,1463724900,66400,66400,66500,66300,520
20230831,090300,1429205700,66300,66400,66600,66300,2099
20230831,090200,1289729600,66400,66600,66600,66400,1689
20230831,090100,1177501500,66600,66500,66800,66500,12373
20230831,090000,354532000,66500,66500,66500,66300,4983