KissMeData/089980/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194300,1415258250,24100,24100,24100,24100,6465
20230831,194200,1415258250,24100,24100,24100,24100,0
20230831,194100,1415258250,24100,24100,24100,24100,0
20230831,194000,1415258250,24100,24100,24100,24100,0
20230831,193900,1415258250,24100,24100,24100,24100,0
20230831,193800,1415258250,24100,24100,24100,24100,0
20230831,193700,1415258250,24100,24100,24100,24100,0
20230831,193600,1415258250,24100,24100,24100,24100,0
20230831,193500,1415258250,24100,24100,24100,24100,0
20230831,193400,1415258250,24100,24100,24100,24100,0
20230831,193300,1415258250,24100,24100,24100,24100,0
20230831,193200,1415258250,24100,24100,24100,24100,0
20230831,193100,1415258250,24100,24100,24100,24100,0
20230831,193000,1415258250,24100,24100,24100,24100,0
20230831,192900,1415258250,24100,24100,24100,24100,0
20230831,192800,1415258250,24100,24100,24100,24100,0
20230831,192700,1415258250,24100,24100,24100,24100,0
20230831,192600,1415258250,24100,24100,24100,24100,0
20230831,192500,1415258250,24100,24100,24100,24100,0
20230831,192400,1415258250,24100,24100,24100,24100,0
20230831,192300,1415258250,24100,24100,24100,24100,0
20230831,192200,1415258250,24100,24100,24100,24100,0
20230831,192100,1415258250,24100,24100,24100,24100,0
20230831,192000,1415258250,24100,24100,24100,24100,0
20230831,191900,1415258250,24100,24100,24100,24100,0
20230831,191800,1415258250,24100,24100,24100,24100,0
20230831,191700,1415258250,24100,24100,24100,24100,0
20230831,191600,1415258250,24100,24100,24100,24100,0
20230831,191500,1415258250,24100,24100,24100,24100,0
20230831,191400,1415258250,24100,24100,24100,24100,0
20230831,191300,1415258250,24100,24100,24100,24100,6465
20230831,191200,1415258250,24100,24100,24100,24100,0
20230831,191100,1415258250,24100,24100,24100,24100,0
20230831,191000,1415258250,24100,24100,24100,24100,0
20230831,190900,1415258250,24100,24100,24100,24100,0
20230831,190800,1415258250,24100,24100,24100,24100,0
20230831,190700,1415258250,24100,24100,24100,24100,0
20230831,190600,1415258250,24100,24100,24100,24100,0
20230831,190500,1415258250,24100,24100,24100,24100,0
20230831,190400,1415258250,24100,24100,24100,24100,0
20230831,190300,1415258250,24100,24100,24100,24100,0
20230831,190200,1415258250,24100,24100,24100,24100,0
20230831,190100,1415258250,24100,24100,24100,24100,0
20230831,190000,1415258250,24100,24100,24100,24100,0
20230831,185900,1415258250,24100,24100,24100,24100,0
20230831,185800,1415258250,24100,24100,24100,24100,0
20230831,185700,1415258250,24100,24100,24100,24100,0
20230831,185600,1415258250,24100,24100,24100,24100,0
20230831,185500,1415258250,24100,24100,24100,24100,0
20230831,185400,1415258250,24100,24100,24100,24100,0
20230831,185300,1415258250,24100,24100,24100,24100,0
20230831,185200,1415258250,24100,24100,24100,24100,0
20230831,185100,1415258250,24100,24100,24100,24100,0
20230831,185000,1415258250,24100,24100,24100,24100,0
20230831,184900,1415258250,24100,24100,24100,24100,0
20230831,184800,1415258250,24100,24100,24100,24100,0
20230831,184700,1415258250,24100,24100,24100,24100,0
20230831,184600,1415258250,24100,24100,24100,24100,0
20230831,184500,1415258250,24100,24100,24100,24100,0
20230831,184400,1415258250,24100,24100,24100,24100,0
20230831,184300,1415258250,24100,24100,24100,24100,6465
20230831,184200,1415258250,24100,24100,24100,24100,0
20230831,184100,1415258250,24100,24100,24100,24100,0
20230831,184000,1415258250,24100,24100,24100,24100,0
20230831,183900,1415258250,24100,24100,24100,24100,0
20230831,183800,1415258250,24100,24100,24100,24100,0
20230831,183700,1415258250,24100,24100,24100,24100,0
20230831,183600,1415258250,24100,24100,24100,24100,0
20230831,183500,1415258250,24100,24100,24100,24100,0
20230831,183400,1415258250,24100,24100,24100,24100,0
20230831,183300,1415258250,24100,24100,24100,24100,0
20230831,183200,1415258250,24100,24100,24100,24100,0
20230831,183100,1415258250,24100,24100,24100,24100,0
20230831,183000,1415258250,24100,24100,24100,24100,0
20230831,182900,1415258250,24100,24100,24100,24100,0
20230831,182800,1415258250,24100,24100,24100,24100,0
20230831,182700,1415258250,24100,24100,24100,24100,0
20230831,182600,1415258250,24100,24100,24100,24100,0
20230831,182500,1415258250,24100,24100,24100,24100,0
20230831,182400,1415258250,24100,24100,24100,24100,0
20230831,182300,1415258250,24100,24100,24100,24100,0
20230831,182200,1415258250,24100,24100,24100,24100,0
20230831,182100,1415258250,24100,24100,24100,24100,0
20230831,182000,1415258250,24100,24100,24100,24100,0
20230831,181900,1415258250,24100,24100,24100,24100,0
20230831,181800,1415258250,24100,24100,24100,24100,0
20230831,181700,1415258250,24100,24100,24100,24100,0
20230831,181600,1415258250,24100,24100,24100,24100,0
20230831,181500,1415258250,24100,24100,24100,24100,0
20230831,181400,1415258250,24100,24100,24100,24100,0
20230831,181300,1415258250,24100,24100,24100,24100,6465
20230831,181200,1415258250,24100,24100,24100,24100,0
20230831,181100,1415258250,24100,24100,24100,24100,0
20230831,181000,1415258250,24100,24100,24100,24100,0
20230831,180900,1415258250,24100,24100,24100,24100,0
20230831,180800,1415258250,24100,24100,24100,24100,0
20230831,180700,1415258250,24100,24100,24100,24100,0
20230831,180600,1415258250,24100,24100,24100,24100,0
20230831,180500,1415258250,24100,24100,24100,24100,0
20230831,180400,1415258250,24100,24100,24100,24100,0
20230831,180300,1415258250,24100,24100,24100,24100,0
20230831,180200,1415258250,24100,24100,24100,24100,0
20230831,180100,1415258250,24100,24100,24100,24100,0
20230831,180000,1415258250,24100,24100,24100,24100,0
20230831,175900,1415258250,24100,24100,24100,24100,0
20230831,175800,1415258250,24100,24100,24100,24100,0
20230831,175700,1415258250,24100,24100,24100,24100,0
20230831,175600,1415258250,24100,24100,24100,24100,0
20230831,175500,1415258250,24100,24100,24100,24100,0
20230831,175400,1415258250,24100,24100,24100,24100,0
20230831,175300,1415258250,24100,24100,24100,24100,0
20230831,175200,1415258250,24100,24100,24100,24100,0
20230831,175100,1415258250,24100,24100,24100,24100,0
20230831,175000,1415258250,24100,24100,24100,24100,0
20230831,174900,1415258250,24100,24100,24100,24100,0
20230831,174800,1415258250,24100,24100,24100,24100,0
20230831,174700,1415258250,24100,24100,24100,24100,0
20230831,174600,1415258250,24100,24100,24100,24100,0
20230831,174500,1415258250,24100,24100,24100,24100,0
20230831,174400,1415258250,24100,24100,24100,24100,0
20230831,174300,1415258250,24100,24100,24100,24100,6465
20230831,174200,1415258250,24100,24100,24100,24100,0
20230831,174100,1415258250,24100,24100,24100,24100,0
20230831,174000,1415258250,24100,24100,24100,24100,0
20230831,173900,1415258250,24100,24100,24100,24100,0
20230831,173800,1415258250,24100,24100,24100,24100,0
20230831,173700,1415258250,24100,24100,24100,24100,0
20230831,173600,1415258250,24100,24100,24100,24100,0
20230831,173500,1415258250,24100,24100,24100,24100,0
20230831,173400,1415258250,24100,24100,24100,24100,0
20230831,173300,1415258250,24100,24100,24100,24100,0
20230831,173200,1415258250,24100,24100,24100,24100,0
20230831,173100,1415258250,24100,24100,24100,24100,0
20230831,173000,1415258250,24100,24100,24100,24100,0
20230831,172900,1415258250,24100,24100,24100,24100,0
20230831,172800,1415258250,24100,24100,24100,24100,0
20230831,172700,1415258250,24100,24100,24100,24100,0
20230831,172600,1415258250,24100,24100,24100,24100,0
20230831,172500,1415258250,24100,24100,24100,24100,0
20230831,172400,1415258250,24100,24100,24100,24100,0
20230831,172300,1415258250,24100,24100,24100,24100,0
20230831,172200,1415258250,24100,24100,24100,24100,0
20230831,172100,1415258250,24100,24100,24100,24100,0
20230831,172000,1415258250,24100,24100,24100,24100,0
20230831,171900,1415258250,24100,24100,24100,24100,0
20230831,171800,1415258250,24100,24100,24100,24100,0
20230831,171700,1415258250,24100,24100,24100,24100,0
20230831,171600,1415258250,24100,24100,24100,24100,0
20230831,171500,1415258250,24100,24100,24100,24100,0
20230831,171400,1415258250,24100,24100,24100,24100,0
20230831,171300,1415258250,24100,24100,24100,24100,6465
20230831,171200,1415258250,24100,24100,24100,24100,0
20230831,171100,1415258250,24100,24100,24100,24100,0
20230831,171000,1415258250,24100,24100,24100,24100,0
20230831,170900,1415258250,24100,24100,24100,24100,0
20230831,170800,1415258250,24100,24100,24100,24100,0
20230831,170700,1415258250,24100,24100,24100,24100,0
20230831,170600,1415258250,24100,24100,24100,24100,0
20230831,170500,1415258250,24100,24100,24100,24100,0
20230831,170400,1415258250,24100,24100,24100,24100,0
20230831,170300,1415258250,24100,24100,24100,24100,0
20230831,170200,1415258250,24100,24100,24100,24100,0
20230831,170100,1415258250,24100,24100,24100,24100,0
20230831,170000,1415258250,24100,24100,24100,24100,0
20230831,165900,1415258250,24100,24100,24100,24100,0
20230831,165800,1415258250,24100,24100,24100,24100,0
20230831,165700,1415258250,24100,24100,24100,24100,0
20230831,165600,1415258250,24100,24100,24100,24100,0
20230831,165500,1415258250,24100,24100,24100,24100,0
20230831,165400,1415258250,24100,24100,24100,24100,0
20230831,165300,1415258250,24100,24100,24100,24100,0
20230831,165200,1415258250,24100,24100,24100,24100,0
20230831,165100,1415258250,24100,24100,24100,24100,0
20230831,165000,1415258250,24100,24100,24100,24100,0
20230831,164900,1415258250,24100,24100,24100,24100,0
20230831,164800,1415258250,24100,24100,24100,24100,0
20230831,164700,1415258250,24100,24100,24100,24100,0
20230831,164600,1415258250,24100,24100,24100,24100,0
20230831,164500,1415258250,24100,24100,24100,24100,0
20230831,164400,1415258250,24100,24100,24100,24100,0
20230831,164300,1415258250,24100,24100,24100,24100,6465
20230831,164200,1415258250,24100,24100,24100,24100,0
20230831,164100,1415258250,24100,24100,24100,24100,0
20230831,164000,1415258250,24100,24100,24100,24100,0
20230831,163900,1415258250,24100,24100,24100,24100,0
20230831,163800,1415258250,24100,24100,24100,24100,0
20230831,163700,1415258250,24100,24100,24100,24100,0
20230831,163600,1415258250,24100,24100,24100,24100,0
20230831,163500,1415258250,24100,24100,24100,24100,0
20230831,163400,1415258250,24100,24100,24100,24100,0
20230831,163300,1415258250,24100,24100,24100,24100,0
20230831,163200,1415258250,24100,24100,24100,24100,0
20230831,163100,1415258250,24100,24100,24100,24100,0
20230831,163000,1415258250,24100,24100,24100,24100,0
20230831,162900,1415258250,24100,24100,24100,24100,0
20230831,162800,1415258250,24100,24100,24100,24100,0
20230831,162700,1415258250,24100,24100,24100,24100,0
20230831,162600,1415258250,24100,24100,24100,24100,0
20230831,162500,1415258250,24100,24100,24100,24100,0
20230831,162400,1415258250,24100,24100,24100,24100,0
20230831,162300,1415258250,24100,24100,24100,24100,0
20230831,162200,1415258250,24100,24100,24100,24100,0
20230831,162100,1415258250,24100,24100,24100,24100,0
20230831,162000,1415258250,24100,24100,24100,24100,0
20230831,161900,1415258250,24100,24100,24100,24100,0
20230831,161800,1415258250,24100,24100,24100,24100,0
20230831,161700,1415258250,24100,24100,24100,24100,0
20230831,161600,1415258250,24100,24100,24100,24100,0
20230831,161500,1415258250,24100,24100,24100,24100,0
20230831,161400,1415258250,24100,24100,24100,24100,0
20230831,161300,1415258250,24100,24100,24100,24100,6465
20230831,161200,1415258250,24100,24100,24100,24100,0
20230831,161100,1415258250,24100,24100,24100,24100,0
20230831,161000,1415258250,24100,24100,24100,24100,0
20230831,160900,1415258250,24100,24100,24100,24100,0
20230831,160800,1415258250,24100,24100,24100,24100,0
20230831,160700,1415258250,24100,24100,24100,24100,0
20230831,160600,1415258250,24100,24100,24100,24100,0
20230831,160500,1415258250,24100,24100,24100,24100,0
20230831,160400,1415258250,24100,24100,24100,24100,0
20230831,160300,1415258250,24100,24100,24100,24100,0
20230831,160200,1415258250,24100,24100,24100,24100,0
20230831,160100,1415258250,24100,24100,24100,24100,0
20230831,160000,1415258250,24100,24100,24100,24100,0
20230831,155900,1415258250,24100,24100,24100,24100,0
20230831,155800,1415258250,24100,24100,24100,24100,0
20230831,155700,1415258250,24100,24100,24100,24100,0
20230831,155600,1415258250,24100,24100,24100,24100,0
20230831,155500,1415258250,24100,24100,24100,24100,0
20230831,155400,1415258250,24100,24100,24100,24100,0
20230831,155300,1415258250,24100,24100,24100,24100,0
20230831,155200,1415258250,24100,24100,24100,24100,0
20230831,155100,1415258250,24100,24100,24100,24100,0
20230831,155000,1415258250,24100,24100,24100,24100,0
20230831,154900,1415258250,24100,24100,24100,24100,0
20230831,154800,1415258250,24100,24100,24100,24100,0
20230831,154700,1415258250,24100,24100,24100,24100,0
20230831,154600,1415258250,24100,24100,24100,24100,0
20230831,154500,1415258250,24100,24100,24100,24100,0
20230831,154400,1415258250,24100,24100,24100,24100,0
20230831,154300,1415258250,24100,24100,24100,24100,6465
20230831,154200,1415258250,24100,24100,24100,24100,0
20230831,154100,1415258250,24100,24100,24100,24100,0
20230831,154000,1415258250,24100,24100,24100,24100,0
20230831,153900,1415258250,24100,24100,24100,24100,0
20230831,153800,1415258250,24100,24100,24100,24100,0
20230831,153700,1415258250,24100,24100,24100,24100,0
20230831,153600,1415258250,24100,24100,24100,24100,0
20230831,153500,1415258250,24100,24100,24100,24100,0
20230831,153400,1415258250,24100,24100,24100,24100,0
20230831,153300,1415258250,24100,24100,24100,24100,0
20230831,153200,1415258250,24100,24100,24100,24100,0
20230831,153100,1415258250,24100,24100,24100,24100,0
20230831,153000,1415258250,24100,24100,24100,24100,6465
20230831,152900,1259451750,23900,23900,23900,23900,0
20230831,152800,1259451750,23900,23900,23900,23900,0
20230831,152700,1259451750,23900,23900,23900,23900,0
20230831,152600,1259451750,23900,23900,23900,23900,0
20230831,152500,1259451750,23900,23900,23900,23900,0
20230831,152400,1259451750,23900,23900,23900,23900,0
20230831,152300,1259451750,23900,23900,23900,23900,0
20230831,152200,1259451750,23900,23900,23900,23900,0
20230831,152100,1259451750,23900,23900,23900,23900,0
20230831,152000,1259451750,23900,23900,23900,23900,0
20230831,151900,1259451750,23900,23900,23950,23900,232
20230831,151800,1253903750,23900,23850,23900,23850,146
20230831,151700,1250417700,23850,23800,23900,23800,114
20230831,151600,1247699300,23850,23900,23900,23800,227
20230831,151500,1242283800,23850,23850,23850,23850,1
20230831,151400,1242259950,23900,23800,23900,23750,1978
20230831,151300,1195113100,23800,23750,23800,23750,253
20230831,151200,1189092500,23750,23800,23800,23750,446
20230831,151100,1178494550,23750,23750,23750,23750,48
20230831,151000,1177354550,23750,23750,23750,23750,2
20230831,150900,1177307050,23800,23800,23800,23800,0
20230831,150800,1177307050,23800,23750,23800,23750,78
20230831,150700,1175453150,23750,23750,23750,23750,31
20230831,150600,1174716900,23800,23800,23800,23800,65
20230831,150500,1173169900,23800,23800,23800,23800,578
20230831,150400,1159413500,23800,23850,23850,23800,108
20230831,150300,1156843000,23800,23800,23850,23800,68
20230831,150200,1155224550,23850,23800,23850,23800,74
20230831,150100,1153460750,23850,23850,23850,23850,1
20230831,150000,1153436900,23800,23900,23900,23800,401
20230831,145900,1143870250,23900,23900,23900,23900,0
20230831,145800,1143870250,23900,23850,23900,23850,63
20230831,145700,1142364600,23850,23900,23900,23850,687
20230831,145600,1125974600,23900,23900,23900,23900,5
20230831,145500,1125855100,23900,23800,23900,23800,868
20230831,145400,1105159450,23800,23800,23850,23800,136
20230831,145300,1101919850,23800,23750,23800,23750,993
20230831,145200,1078334100,23750,23700,23750,23700,251
20230831,145100,1072375350,23750,23750,23750,23750,41
20230831,145000,1071401600,23700,23700,23700,23700,48
20230831,144900,1070264000,23700,23700,23700,23700,130
20230831,144800,1067183000,23700,23700,23700,23700,101
20230831,144700,1064789300,23750,23750,23750,23750,0
20230831,144600,1064789300,23750,23750,23750,23750,0
20230831,144500,1064789300,23750,23700,23750,23700,290
20230831,144400,1057911800,23750,23750,23750,23750,100
20230831,144300,1055536800,23800,23750,23800,23750,26
20230831,144200,1054919200,23750,23750,23750,23750,11
20230831,144100,1054657950,23800,23700,23800,23700,14
20230831,144000,1054325750,23750,23750,23750,23750,282
20230831,143900,1047628250,23750,23750,23800,23750,836
20230831,143800,1027773200,23800,23800,23800,23800,1
20230831,143700,1027749400,23750,23750,23750,23750,0
20230831,143600,1027749400,23750,23750,23750,23750,0
20230831,143500,1027749400,23750,23750,23750,23750,70
20230831,143400,1026086900,23800,23750,23800,23750,130
20230831,143300,1022999350,23750,23750,23750,23750,699
20230831,143200,1006398100,23800,23800,23800,23800,59
20230831,143100,1004993900,23800,23750,23800,23750,160
20230831,143000,1001191450,23750,23750,23750,23750,0
20230831,142900,1001191450,23750,23750,23750,23750,0
20230831,142800,1001191450,23750,23750,23750,23750,600
20230831,142700,986941450,23750,23750,23750,23750,10
20230831,142600,986703950,23750,23750,23750,23750,2
20230831,142500,986656450,23700,23700,23700,23700,306
20230831,142400,979404250,23700,23700,23700,23700,76
20230831,142300,977603050,23750,23750,23750,23750,35
20230831,142200,976771800,23700,23700,23700,23700,96
20230831,142100,974496600,23700,23700,23750,23700,896
20230831,142000,953221750,23700,23700,23750,23700,385
20230831,141900,944096650,23700,23700,23700,23700,195
20230831,141800,939475150,23700,23700,23750,23700,59
20230831,141700,938076800,23700,23700,23700,23700,19
20230831,141600,937626500,23750,23750,23750,23750,23
20230831,141500,937080250,23700,23750,23750,23700,166
20230831,141400,933143500,23700,23700,23700,23700,0
20230831,141300,933143500,23700,23700,23700,23700,100
20230831,141200,930773500,23750,23700,23750,23700,281
20230831,141100,924111250,23750,23700,23750,23700,20
20230831,141000,923637200,23700,23700,23700,23700,50
20230831,140900,922452200,23700,23700,23750,23700,76
20230831,140800,920650550,23750,23750,23750,23750,7
20230831,140700,920484300,23700,23700,23700,23700,8
20230831,140600,920294700,23700,23700,23700,23700,0
20230831,140500,920294700,23700,23700,23700,23700,200
20230831,140400,915554700,23700,23700,23700,23700,0
20230831,140300,915554700,23700,23700,23700,23700,0
20230831,140200,915554700,23700,23700,23700,23700,0
20230831,140100,915554700,23700,23700,23700,23700,0
20230831,140000,915554700,23700,23700,23700,23700,0
20230831,135900,915554700,23700,23700,23700,23700,0
20230831,135800,915554700,23700,23700,23700,23700,0
20230831,135700,915554700,23700,23700,23700,23700,0
20230831,135600,915554700,23700,23700,23700,23700,0
20230831,135500,915554700,23700,23700,23700,23700,1
20230831,135400,915531000,23700,23700,23700,23700,99
20230831,135300,913184700,23700,23700,23700,23700,205
20230831,135200,908326200,23700,23700,23700,23700,0
20230831,135100,908326200,23700,23700,23700,23700,216
20230831,135000,903207000,23700,23700,23700,23700,20
20230831,134900,902733000,23700,23700,23700,23700,147
20230831,134800,899249100,23700,23700,23700,23700,9
20230831,134700,899035800,23750,23700,23750,23700,141
20230831,134600,895693550,23700,23700,23700,23700,0
20230831,134500,895693550,23700,23700,23700,23700,87
20230831,134400,893631650,23750,23750,23750,23750,0
20230831,134300,893631650,23750,23650,23750,23650,684
20230831,134200,877413200,23700,23700,23700,23700,117
20230831,134100,874640300,23750,23700,23750,23700,283
20230831,134000,867933100,23700,23700,23700,23700,0
20230831,133900,867933100,23700,23700,23700,23700,20
20230831,133800,867459100,23700,23750,23750,23700,71
20230831,133700,865775250,23700,23700,23700,23700,20
20230831,133600,865301250,23700,23700,23700,23700,10
20230831,133500,865064250,23700,23750,23750,23700,50
20230831,133400,863879200,23700,23700,23700,23700,0
20230831,133300,863879200,23700,23700,23700,23700,90
20230831,133200,861746200,23700,23700,23700,23700,162
20230831,133100,857906800,23700,23700,23700,23700,0
20230831,133000,857906800,23700,23700,23700,23700,0
20230831,132900,857906800,23700,23700,23700,23700,0
20230831,132800,857906800,23700,23700,23700,23700,53
20230831,132700,856650700,23700,23700,23700,23700,1
20230831,132600,856627000,23700,23700,23700,23700,197
20230831,132500,851958100,23700,23700,23750,23700,486
20230831,132400,840439300,23700,23700,23700,23700,0
20230831,132300,840439300,23700,23700,23700,23700,40
20230831,132200,839491300,23700,23700,23700,23700,90
20230831,132100,837358300,23700,23700,23700,23700,97
20230831,132000,835059400,23750,23750,23750,23750,45
20230831,131900,833990650,23800,23800,23800,23800,0
20230831,131800,833990650,23800,23750,23800,23750,80
20230831,131700,832090600,23800,23800,23800,23800,0
20230831,131600,832090600,23800,23800,23800,23800,0
20230831,131500,832090600,23800,23750,23800,23700,501
20230831,131400,820193850,23700,23700,23700,23700,148
20230831,131300,816686250,23700,23700,23700,23700,0
20230831,131200,816686250,23700,23700,23700,23700,220
20230831,131100,811472250,23700,23700,23700,23700,0
20230831,131000,811472250,23700,23700,23700,23700,41
20230831,130900,810500550,23700,23750,23750,23700,200
20230831,130800,805757350,23750,23750,23750,23750,3
20230831,130700,805686100,23750,23750,23750,23750,68
20230831,130600,804071100,23750,23750,23750,23750,0
20230831,130500,804071100,23750,23750,23750,23750,0
20230831,130400,804071100,23750,23750,23750,23750,15
20230831,130300,803714850,23750,23800,23800,23750,169
20230831,130200,799700900,23800,23800,23800,23800,0
20230831,130100,799700900,23800,23800,23800,23800,0
20230831,130000,799700900,23800,23800,23800,23800,1
20230831,125900,799677100,23800,23800,23800,23800,0
20230831,125800,799677100,23800,23800,23800,23800,0
20230831,125700,799677100,23800,23750,23800,23750,62
20230831,125600,798204350,23800,23800,23800,23800,0
20230831,125500,798204350,23800,23750,23800,23750,2
20230831,125400,798156800,23800,23800,23800,23800,107
20230831,125300,795610200,23800,23800,23800,23800,19
20230831,125200,795158000,23800,23800,23800,23800,20
20230831,125100,794682000,23750,23800,23800,23750,37
20230831,125000,793802900,23800,23750,23800,23750,171
20230831,124900,789741000,23750,23750,23750,23750,53
20230831,124800,788482250,23750,23750,23750,23750,56
20230831,124700,787152250,23750,23750,23750,23750,100
20230831,124600,784777250,23750,23750,23750,23750,114
20230831,124500,782069750,23750,23750,23750,23750,21
20230831,124400,781571000,23700,23700,23700,23700,256
20230831,124300,775503800,23700,23700,23700,23650,53
20230831,124200,774249450,23700,23700,23700,23700,23
20230831,124100,773704350,23700,23700,23700,23700,303
20230831,124000,766523250,23700,23700,23700,23700,40
20230831,123900,765575250,23700,23700,23700,23700,0
20230831,123800,765575250,23700,23700,23700,23700,20
20230831,123700,765101250,23700,23700,23700,23700,0
20230831,123600,765101250,23700,23650,23700,23650,466
20230831,123500,754078100,23650,23650,23650,23650,4
20230831,123400,753983500,23650,23650,23650,23650,120
20230831,123300,751145500,23600,23600,23600,23600,49
20230831,123200,749989100,23700,23700,23700,23700,2
20230831,123100,749941700,23700,23700,23700,23700,32
20230831,123000,749183300,23600,23600,23650,23600,317
20230831,122900,741693500,23600,23650,23650,23600,1534
20230831,122800,705465050,23650,23650,23650,23650,3
20230831,122700,705394100,23650,23650,23650,23650,526
20230831,122600,692954200,23650,23650,23650,23650,0
20230831,122500,692954200,23650,23700,23700,23650,160
20230831,122400,689165200,23700,23650,23700,23650,128
20230831,122300,686133100,23700,23700,23700,23700,1
20230831,122200,686109400,23700,23700,23700,23700,10
20230831,122100,685872400,23650,23700,23700,23650,134
20230831,122000,682702650,23700,23700,23700,23700,1529
20230831,121900,646465350,23700,23750,23750,23700,256
20230831,121800,640397850,23750,23750,23750,23750,1
20230831,121700,640374100,23750,23750,23750,23750,6
20230831,121600,640231600,23750,23750,23750,23750,43
20230831,121500,639210350,23700,23700,23700,23700,4
20230831,121400,639115550,23750,23750,23750,23750,1
20230831,121300,639091800,23750,23750,23750,23750,2
20230831,121200,639044300,23750,23750,23750,23750,291
20230831,121100,632133050,23750,23750,23750,23750,291
20230831,121000,625221800,23800,23800,23850,23800,597
20230831,120900,611012750,23850,23850,23850,23850,3
20230831,120800,610941200,23850,23850,23850,23850,8
20230831,120700,610750400,23850,23800,23850,23800,103
20230831,120600,608296750,23850,23850,23850,23850,18
20230831,120500,607867450,23850,23850,23850,23850,0
20230831,120400,607867450,23850,23850,23850,23850,1
20230831,120300,607843600,23800,23800,23800,23800,19
20230831,120200,607391400,23850,23800,23850,23800,3
20230831,120100,607319900,23800,23850,23850,23800,18
20230831,120000,606891450,23850,23850,23850,23850,0
20230831,115900,606891450,23850,23850,23850,23850,0
20230831,115800,606891450,23850,23850,23850,23850,0
20230831,115700,606891450,23850,23850,23850,23850,1
20230831,115600,606867600,23850,23850,23850,23850,100
20230831,115500,604482600,23850,23800,23850,23800,31
20230831,115400,603743300,23850,23850,23850,23850,100
20230831,115300,601358300,23850,23850,23850,23850,0
20230831,115200,601358300,23850,23850,23850,23850,2
20230831,115100,601310600,23850,23850,23850,23850,2
20230831,115000,601262900,23850,23850,23850,23850,3
20230831,114900,601191350,23850,23850,23850,23850,50
20230831,114800,599998850,23850,23850,23850,23850,0
20230831,114700,599998850,23850,23850,23850,23850,3
20230831,114600,599927300,23800,23750,23800,23750,232
20230831,114500,594406700,23800,23800,23800,23800,129
20230831,114400,591336500,23850,23750,23850,23700,1029
20230831,114300,566877300,23750,23700,23750,23700,396
20230831,114200,557487300,23750,23750,23750,23750,78
20230831,114100,555634800,23750,23750,23750,23750,7
20230831,114000,555468550,23750,23750,23750,23750,269
20230831,113900,549079800,23750,23750,23750,23750,52
20230831,113800,547844800,23750,23750,23750,23750,1
20230831,113700,547821050,23750,23700,23750,23700,28
20230831,113600,547156550,23700,23700,23700,23700,0
20230831,113500,547156550,23700,23700,23700,23700,12
20230831,113400,546872150,23700,23700,23700,23700,10
20230831,113300,546635150,23750,23750,23750,23750,20
20230831,113200,546160150,23750,23750,23750,23750,1
20230831,113100,546136400,23750,23750,23750,23750,5
20230831,113000,546017650,23750,23750,23750,23750,0
20230831,112900,546017650,23750,23750,23750,23750,101
20230831,112800,543618900,23750,23700,23750,23700,170
20230831,112700,539587650,23700,23700,23700,23700,100
20230831,112600,537217650,23750,23700,23750,23700,38
20230831,112500,536316650,23700,23700,23700,23700,1
20230831,112400,536292950,23700,23700,23700,23700,19
20230831,112300,535842650,23750,23750,23750,23750,10
20230831,112200,535605150,23750,23700,23750,23700,351
20230831,112100,527285300,23700,23700,23700,23700,15
20230831,112000,526929800,23700,23700,23700,23700,14
20230831,111900,526598000,23700,23700,23700,23700,21
20230831,111800,526100300,23700,23700,23700,23700,181
20230831,111700,521810600,23700,23700,23700,23700,685
20230831,111600,505576100,23700,23750,23750,23700,18
20230831,111500,505149450,23700,23700,23750,23700,93
20230831,111400,502941950,23700,23700,23700,23700,19
20230831,111300,502491650,23700,23700,23700,23700,286
20230831,111200,495713450,23700,23700,23700,23700,19
20230831,111100,495263150,23750,23750,23750,23750,19
20230831,111000,494811900,23700,23750,23750,23700,75
20230831,110900,493034150,23700,23700,23700,23700,144
20230831,110800,489621350,23750,23700,23750,23700,86
20230831,110700,487580350,23700,23700,23700,23700,350
20230831,110600,479285350,23750,23750,23750,23700,104
20230831,110500,476818000,23750,23750,23750,23750,0
20230831,110400,476818000,23750,23750,23750,23750,0
20230831,110300,476818000,23750,23750,23750,23750,26
20230831,110200,476200500,23750,23700,23750,23700,191
20230831,110100,471673750,23700,23700,23700,23700,0
20230831,110000,471673750,23700,23700,23700,23700,10
20230831,105900,471436750,23700,23700,23700,23700,12
20230831,105800,471152350,23700,23700,23700,23700,21
20230831,105700,470654650,23650,23700,23700,23650,787
20230831,105600,452003250,23700,23700,23700,23700,473
20230831,105500,440793150,23700,23700,23700,23700,3
20230831,105400,440722050,23650,23800,23800,23650,2539
20230831,105300,380420900,23800,23800,23800,23800,419
20230831,105200,370448700,23850,23850,23850,23850,18
20230831,105100,370019400,23850,23850,23850,23850,14
20230831,105000,369685500,23850,23800,23850,23800,46
20230831,104900,368589700,23850,23850,23850,23850,10
20230831,104800,368351200,23850,23850,23850,23850,4
20230831,104700,368255800,23850,23850,23850,23850,44
20230831,104600,367206400,23850,23850,23850,23850,99
20230831,104500,364845250,23850,23850,23850,23850,386
20230831,104400,355639150,23850,23850,23850,23850,90
20230831,104300,353492650,23850,23850,23850,23850,0
20230831,104200,353492650,23850,23850,23850,23850,587
20230831,104100,339492700,23850,23850,23850,23850,72
20230831,104000,337775500,23850,23850,23850,23850,30
20230831,103900,337060000,23850,23850,23850,23850,753
20230831,103800,319100950,23900,23850,23900,23850,194
20230831,103700,314473450,23900,23900,23900,23900,8
20230831,103600,314282250,23900,23900,23900,23900,0
20230831,103500,314282250,23900,23900,23900,23850,108
20230831,103400,311702050,23900,23900,23900,23900,23
20230831,103300,311152350,23900,23900,23900,23850,82
20230831,103200,309193550,23900,23900,23900,23900,23
20230831,103100,308643850,23900,23900,23900,23900,19
20230831,103000,308189750,23900,23900,23900,23900,1
20230831,102900,308165850,23900,23900,23900,23900,9
20230831,102800,307950750,23900,23900,23900,23900,1
20230831,102700,307926850,23900,23850,23900,23850,109
20230831,102600,305326750,23900,23900,23900,23900,1
20230831,102500,305302850,23900,23900,23900,23850,80
20230831,102400,303390900,23900,23900,23900,23900,47
20230831,102300,302267600,23850,23900,23900,23850,24
20230831,102200,301694700,23900,23900,23900,23900,0
20230831,102100,301694700,23900,23900,23900,23900,11
20230831,102000,301431800,23850,23850,23850,23850,46
20230831,101900,300334700,23850,23850,23850,23850,121
20230831,101800,297448850,23850,23850,23850,23850,105
20230831,101700,294944600,23850,23900,23900,23850,52
20230831,101600,293704350,23850,23850,23850,23850,353
20230831,101500,285285300,23900,23900,23900,23900,16
20230831,101400,284902900,23850,23850,23850,23850,115
20230831,101300,282160150,23900,23950,23950,23850,2427
20230831,101200,224079350,24000,24000,24000,24000,24
20230831,101100,223503350,24000,24000,24000,24000,0
20230831,101000,223503350,24000,23950,24000,23950,124
20230831,100900,220527600,23950,23950,23950,23950,61
20230831,100800,219066650,23950,23950,23950,23950,0
20230831,100700,219066650,23950,23950,23950,23950,0
20230831,100600,219066650,23950,24000,24000,23950,157
20230831,100500,215303750,23950,23950,23950,23950,56
20230831,100400,213962550,23950,23950,23950,23950,9
20230831,100300,213747000,24000,24000,24000,24000,24
20230831,100200,213171000,24000,24000,24000,24000,1
20230831,100100,213147000,23950,24000,24000,23950,42
20230831,100000,212140000,24000,24000,24000,24000,2
20230831,095900,212092000,24000,24000,24000,24000,0
20230831,095800,212092000,24000,24000,24000,24000,10
20230831,095700,211852000,24000,24000,24000,24000,118
20230831,095600,209020000,24000,24000,24000,24000,114
20230831,095500,206284000,24000,24000,24000,24000,0
20230831,095400,206284000,24000,24000,24000,24000,0
20230831,095300,206284000,24000,24000,24000,24000,2
20230831,095200,206236000,24000,24000,24000,24000,4
20230831,095100,206140000,24000,24000,24000,24000,0
20230831,095000,206140000,24000,24000,24000,24000,10
20230831,094900,205900000,24000,24000,24000,24000,13
20230831,094800,205588000,23950,23950,23950,23950,50
20230831,094700,204390500,24000,23950,24000,23950,292
20230831,094600,197395600,24000,24000,24000,24000,10
20230831,094500,197155600,24000,24000,24000,24000,20
20230831,094400,196675600,23950,24000,24000,23950,248
20230831,094300,190735900,24000,23950,24000,23950,52
20230831,094200,189489500,24000,24000,24000,24000,51
20230831,094100,188265500,24000,24000,24000,24000,49
20230831,094000,187089500,24050,24050,24050,24050,0
20230831,093900,187089500,24050,24050,24050,24050,1
20230831,093800,187065450,24050,24050,24050,24050,2
20230831,093700,187017350,24000,24000,24000,24000,0
20230831,093600,187017350,24000,24000,24050,23950,325
20230831,093500,179227100,24000,24000,24000,24000,46
20230831,093400,178123100,24000,23950,24000,23950,85
20230831,093300,176086300,23950,23950,23950,23950,29
20230831,093200,175391750,23950,24000,24000,23950,2
20230831,093100,175343800,24000,23950,24000,23950,5
20230831,093000,175223900,24000,24000,24000,23950,33
20230831,092900,174433400,24000,24000,24000,24000,5
20230831,092800,174313400,23950,24000,24000,23900,402
20230831,092700,164684600,24050,24000,24050,24000,23
20230831,092600,164131550,24000,24050,24050,24000,106
20230831,092500,161587300,24050,24050,24050,24050,222
20230831,092400,156248200,24050,24050,24050,24050,50
20230831,092300,155045700,24100,24100,24100,24100,37
20230831,092200,154154000,24100,24100,24100,24100,2
20230831,092100,154105800,24100,24050,24100,24050,281
20230831,092000,147347700,24000,24050,24050,24000,42
20230831,091900,146337700,24050,24050,24050,24000,150
20230831,091800,142730250,24050,24100,24100,24050,146
20230831,091700,139213950,24100,24100,24100,24100,193
20230831,091600,134562650,24100,24100,24100,24100,179
20230831,091500,130248750,24100,24100,24100,24100,240
20230831,091400,124464750,24100,24100,24100,24100,103
20230831,091300,121982450,24100,24150,24150,24100,48
20230831,091200,120825400,24100,24150,24150,24100,219
20230831,091100,115542000,24150,24100,24150,24100,352
20230831,091000,107056850,24050,24050,24050,24050,0
20230831,090900,107056850,24050,23900,24050,23900,1865
20230831,090800,62330100,23950,23950,23950,23950,36
20230831,090700,61467900,23900,23850,23950,23850,692
20230831,090600,44938400,23850,23850,23850,23850,345
20230831,090500,36710150,23850,23900,23900,23850,697
20230831,090400,20080450,23850,23900,23900,23850,100
20230831,090300,17691250,23900,23900,23900,23900,187
20230831,090200,13221950,23950,23950,23950,23950,151
20230831,090100,9605500,24050,24050,24050,24000,106
20230831,090000,7060100,24050,24000,24100,24000,294