KissMeData/300080/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,203600,3792145600,31750,31750,31750,31750,1083
20230831,203500,3792145600,31750,31750,31750,31750,0
20230831,203400,3792145600,31750,31750,31750,31750,0
20230831,203300,3792145600,31750,31750,31750,31750,0
20230831,203200,3792145600,31750,31750,31750,31750,0
20230831,203100,3792145600,31750,31750,31750,31750,0
20230831,203000,3792145600,31750,31750,31750,31750,0
20230831,202900,3792145600,31750,31750,31750,31750,0
20230831,202800,3792145600,31750,31750,31750,31750,0
20230831,202700,3792145600,31750,31750,31750,31750,0
20230831,202600,3792145600,31750,31750,31750,31750,0
20230831,202500,3792145600,31750,31750,31750,31750,0
20230831,202400,3792145600,31750,31750,31750,31750,0
20230831,202300,3792145600,31750,31750,31750,31750,0
20230831,202200,3792145600,31750,31750,31750,31750,0
20230831,202100,3792145600,31750,31750,31750,31750,0
20230831,202000,3792145600,31750,31750,31750,31750,0
20230831,201900,3792145600,31750,31750,31750,31750,0
20230831,201800,3792145600,31750,31750,31750,31750,0
20230831,201700,3792145600,31750,31750,31750,31750,0
20230831,201600,3792145600,31750,31750,31750,31750,0
20230831,201500,3792145600,31750,31750,31750,31750,0
20230831,201400,3792145600,31750,31750,31750,31750,0
20230831,201300,3792145600,31750,31750,31750,31750,0
20230831,201200,3792145600,31750,31750,31750,31750,0
20230831,201100,3792145600,31750,31750,31750,31750,0
20230831,201000,3792145600,31750,31750,31750,31750,0
20230831,200900,3792145600,31750,31750,31750,31750,0
20230831,200800,3792145600,31750,31750,31750,31750,0
20230831,200700,3792145600,31750,31750,31750,31750,0
20230831,200600,3792145600,31750,31750,31750,31750,1083
20230831,200500,3792145600,31750,31750,31750,31750,0
20230831,200400,3792145600,31750,31750,31750,31750,0
20230831,200300,3792145600,31750,31750,31750,31750,0
20230831,200200,3792145600,31750,31750,31750,31750,0
20230831,200100,3792145600,31750,31750,31750,31750,0
20230831,200000,3792145600,31750,31750,31750,31750,0
20230831,195900,3792145600,31750,31750,31750,31750,0
20230831,195800,3792145600,31750,31750,31750,31750,0
20230831,195700,3792145600,31750,31750,31750,31750,0
20230831,195600,3792145600,31750,31750,31750,31750,0
20230831,195500,3792145600,31750,31750,31750,31750,0
20230831,195400,3792145600,31750,31750,31750,31750,0
20230831,195300,3792145600,31750,31750,31750,31750,0
20230831,195200,3792145600,31750,31750,31750,31750,0
20230831,195100,3792145600,31750,31750,31750,31750,0
20230831,195000,3792145600,31750,31750,31750,31750,0
20230831,194900,3792145600,31750,31750,31750,31750,0
20230831,194800,3792145600,31750,31750,31750,31750,0
20230831,194700,3792145600,31750,31750,31750,31750,0
20230831,194600,3792145600,31750,31750,31750,31750,0
20230831,194500,3792145600,31750,31750,31750,31750,0
20230831,194400,3792145600,31750,31750,31750,31750,0
20230831,194300,3792145600,31750,31750,31750,31750,0
20230831,194200,3792145600,31750,31750,31750,31750,0
20230831,194100,3792145600,31750,31750,31750,31750,0
20230831,194000,3792145600,31750,31750,31750,31750,0
20230831,193900,3792145600,31750,31750,31750,31750,0
20230831,193800,3792145600,31750,31750,31750,31750,0
20230831,193700,3792145600,31750,31750,31750,31750,0
20230831,193600,3792145600,31750,31750,31750,31750,1083
20230831,193500,3792145600,31750,31750,31750,31750,0
20230831,193400,3792145600,31750,31750,31750,31750,0
20230831,193300,3792145600,31750,31750,31750,31750,0
20230831,193200,3792145600,31750,31750,31750,31750,0
20230831,193100,3792145600,31750,31750,31750,31750,0
20230831,193000,3792145600,31750,31750,31750,31750,0
20230831,192900,3792145600,31750,31750,31750,31750,0
20230831,192800,3792145600,31750,31750,31750,31750,0
20230831,192700,3792145600,31750,31750,31750,31750,0
20230831,192600,3792145600,31750,31750,31750,31750,0
20230831,192500,3792145600,31750,31750,31750,31750,0
20230831,192400,3792145600,31750,31750,31750,31750,0
20230831,192300,3792145600,31750,31750,31750,31750,0
20230831,192200,3792145600,31750,31750,31750,31750,0
20230831,192100,3792145600,31750,31750,31750,31750,0
20230831,192000,3792145600,31750,31750,31750,31750,0
20230831,191900,3792145600,31750,31750,31750,31750,0
20230831,191800,3792145600,31750,31750,31750,31750,0
20230831,191700,3792145600,31750,31750,31750,31750,0
20230831,191600,3792145600,31750,31750,31750,31750,0
20230831,191500,3792145600,31750,31750,31750,31750,0
20230831,191400,3792145600,31750,31750,31750,31750,0
20230831,191300,3792145600,31750,31750,31750,31750,0
20230831,191200,3792145600,31750,31750,31750,31750,0
20230831,191100,3792145600,31750,31750,31750,31750,0
20230831,191000,3792145600,31750,31750,31750,31750,0
20230831,190900,3792145600,31750,31750,31750,31750,0
20230831,190800,3792145600,31750,31750,31750,31750,0
20230831,190700,3792145600,31750,31750,31750,31750,0
20230831,190600,3792145600,31750,31750,31750,31750,1083
20230831,190500,3792145600,31750,31750,31750,31750,0
20230831,190400,3792145600,31750,31750,31750,31750,0
20230831,190300,3792145600,31750,31750,31750,31750,0
20230831,190200,3792145600,31750,31750,31750,31750,0
20230831,190100,3792145600,31750,31750,31750,31750,0
20230831,190000,3792145600,31750,31750,31750,31750,0
20230831,185900,3792145600,31750,31750,31750,31750,0
20230831,185800,3792145600,31750,31750,31750,31750,0
20230831,185700,3792145600,31750,31750,31750,31750,0
20230831,185600,3792145600,31750,31750,31750,31750,0
20230831,185500,3792145600,31750,31750,31750,31750,0
20230831,185400,3792145600,31750,31750,31750,31750,0
20230831,185300,3792145600,31750,31750,31750,31750,0
20230831,185200,3792145600,31750,31750,31750,31750,0
20230831,185100,3792145600,31750,31750,31750,31750,0
20230831,185000,3792145600,31750,31750,31750,31750,0
20230831,184900,3792145600,31750,31750,31750,31750,0
20230831,184800,3792145600,31750,31750,31750,31750,0
20230831,184700,3792145600,31750,31750,31750,31750,0
20230831,184600,3792145600,31750,31750,31750,31750,0
20230831,184500,3792145600,31750,31750,31750,31750,0
20230831,184400,3792145600,31750,31750,31750,31750,0
20230831,184300,3792145600,31750,31750,31750,31750,0
20230831,184200,3792145600,31750,31750,31750,31750,0
20230831,184100,3792145600,31750,31750,31750,31750,0
20230831,184000,3792145600,31750,31750,31750,31750,0
20230831,183900,3792145600,31750,31750,31750,31750,0
20230831,183800,3792145600,31750,31750,31750,31750,0
20230831,183700,3792145600,31750,31750,31750,31750,0
20230831,183600,3792145600,31750,31750,31750,31750,1083
20230831,183500,3792145600,31750,31750,31750,31750,0
20230831,183400,3792145600,31750,31750,31750,31750,0
20230831,183300,3792145600,31750,31750,31750,31750,0
20230831,183200,3792145600,31750,31750,31750,31750,0
20230831,183100,3792145600,31750,31750,31750,31750,0
20230831,183000,3792145600,31750,31750,31750,31750,0
20230831,182900,3792145600,31750,31750,31750,31750,0
20230831,182800,3792145600,31750,31750,31750,31750,0
20230831,182700,3792145600,31750,31750,31750,31750,0
20230831,182600,3792145600,31750,31750,31750,31750,0
20230831,182500,3792145600,31750,31750,31750,31750,0
20230831,182400,3792145600,31750,31750,31750,31750,0
20230831,182300,3792145600,31750,31750,31750,31750,0
20230831,182200,3792145600,31750,31750,31750,31750,0
20230831,182100,3792145600,31750,31750,31750,31750,0
20230831,182000,3792145600,31750,31750,31750,31750,0
20230831,181900,3792145600,31750,31750,31750,31750,0
20230831,181800,3792145600,31750,31750,31750,31750,0
20230831,181700,3792145600,31750,31750,31750,31750,0
20230831,181600,3792145600,31750,31750,31750,31750,0
20230831,181500,3792145600,31750,31750,31750,31750,0
20230831,181400,3792145600,31750,31750,31750,31750,0
20230831,181300,3792145600,31750,31750,31750,31750,0
20230831,181200,3792145600,31750,31750,31750,31750,0
20230831,181100,3792145600,31750,31750,31750,31750,0
20230831,181000,3792145600,31750,31750,31750,31750,0
20230831,180900,3792145600,31750,31750,31750,31750,0
20230831,180800,3792145600,31750,31750,31750,31750,0
20230831,180700,3792145600,31750,31750,31750,31750,0
20230831,180600,3792145600,31750,31750,31750,31750,1083
20230831,180500,3792145600,31750,31750,31750,31750,0
20230831,180400,3792145600,31750,31750,31750,31750,0
20230831,180300,3792145600,31750,31750,31750,31750,0
20230831,180200,3792145600,31750,31750,31750,31750,0
20230831,180100,3792145600,31750,31750,31750,31750,0
20230831,180000,3792145600,31750,31750,31750,31750,0
20230831,175900,3792145600,31750,31750,31750,31750,0
20230831,175800,3792145600,31750,31750,31750,31750,0
20230831,175700,3792145600,31750,31750,31750,31750,0
20230831,175600,3792145600,31750,31750,31750,31750,0
20230831,175500,3792145600,31750,31750,31750,31750,0
20230831,175400,3792145600,31750,31750,31750,31750,0
20230831,175300,3792145600,31750,31750,31750,31750,0
20230831,175200,3792145600,31750,31750,31750,31750,0
20230831,175100,3792145600,31750,31750,31750,31750,0
20230831,175000,3792145600,31750,31750,31750,31750,0
20230831,174900,3792145600,31750,31750,31750,31750,0
20230831,174800,3792145600,31750,31750,31750,31750,0
20230831,174700,3792145600,31750,31750,31750,31750,0
20230831,174600,3792145600,31750,31750,31750,31750,0
20230831,174500,3792145600,31750,31750,31750,31750,0
20230831,174400,3792145600,31750,31750,31750,31750,0
20230831,174300,3792145600,31750,31750,31750,31750,0
20230831,174200,3792145600,31750,31750,31750,31750,0
20230831,174100,3792145600,31750,31750,31750,31750,0
20230831,174000,3792145600,31750,31750,31750,31750,0
20230831,173900,3792145600,31750,31750,31750,31750,0
20230831,173800,3792145600,31750,31750,31750,31750,0
20230831,173700,3792145600,31750,31750,31750,31750,0
20230831,173600,3792145600,31750,31750,31750,31750,1083
20230831,173500,3792145600,31750,31750,31750,31750,0
20230831,173400,3792145600,31750,31750,31750,31750,0
20230831,173300,3792145600,31750,31750,31750,31750,0
20230831,173200,3792145600,31750,31750,31750,31750,0
20230831,173100,3792145600,31750,31750,31750,31750,0
20230831,173000,3792145600,31750,31750,31750,31750,0
20230831,172900,3792145600,31750,31750,31750,31750,0
20230831,172800,3792145600,31750,31750,31750,31750,0
20230831,172700,3792145600,31750,31750,31750,31750,0
20230831,172600,3792145600,31750,31750,31750,31750,0
20230831,172500,3792145600,31750,31750,31750,31750,0
20230831,172400,3792145600,31750,31750,31750,31750,0
20230831,172300,3792145600,31750,31750,31750,31750,0
20230831,172200,3792145600,31750,31750,31750,31750,0
20230831,172100,3792145600,31750,31750,31750,31750,0
20230831,172000,3792145600,31750,31750,31750,31750,0
20230831,171900,3792145600,31750,31750,31750,31750,0
20230831,171800,3792145600,31750,31750,31750,31750,0
20230831,171700,3792145600,31750,31750,31750,31750,0
20230831,171600,3792145600,31750,31750,31750,31750,0
20230831,171500,3792145600,31750,31750,31750,31750,0
20230831,171400,3792145600,31750,31750,31750,31750,0
20230831,171300,3792145600,31750,31750,31750,31750,0
20230831,171200,3792145600,31750,31750,31750,31750,0
20230831,171100,3792145600,31750,31750,31750,31750,0
20230831,171000,3792145600,31750,31750,31750,31750,0
20230831,170900,3792145600,31750,31750,31750,31750,0
20230831,170800,3792145600,31750,31750,31750,31750,0
20230831,170700,3792145600,31750,31750,31750,31750,0
20230831,170600,3792145600,31750,31750,31750,31750,1083
20230831,170500,3792145600,31750,31750,31750,31750,0
20230831,170400,3792145600,31750,31750,31750,31750,0
20230831,170300,3792145600,31750,31750,31750,31750,0
20230831,170200,3792145600,31750,31750,31750,31750,0
20230831,170100,3792145600,31750,31750,31750,31750,0
20230831,170000,3792145600,31750,31750,31750,31750,0
20230831,165900,3792145600,31750,31750,31750,31750,0
20230831,165800,3792145600,31750,31750,31750,31750,0
20230831,165700,3792145600,31750,31750,31750,31750,0
20230831,165600,3792145600,31750,31750,31750,31750,0
20230831,165500,3792145600,31750,31750,31750,31750,0
20230831,165400,3792145600,31750,31750,31750,31750,0
20230831,165300,3792145600,31750,31750,31750,31750,0
20230831,165200,3792145600,31750,31750,31750,31750,0
20230831,165100,3792145600,31750,31750,31750,31750,0
20230831,165000,3792145600,31750,31750,31750,31750,0
20230831,164900,3792145600,31750,31750,31750,31750,0
20230831,164800,3792145600,31750,31750,31750,31750,0
20230831,164700,3792145600,31750,31750,31750,31750,0
20230831,164600,3792145600,31750,31750,31750,31750,0
20230831,164500,3792145600,31750,31750,31750,31750,0
20230831,164400,3792145600,31750,31750,31750,31750,0
20230831,164300,3792145600,31750,31750,31750,31750,0
20230831,164200,3792145600,31750,31750,31750,31750,0
20230831,164100,3792145600,31750,31750,31750,31750,0
20230831,164000,3792145600,31750,31750,31750,31750,0
20230831,163900,3792145600,31750,31750,31750,31750,0
20230831,163800,3792145600,31750,31750,31750,31750,0
20230831,163700,3792145600,31750,31750,31750,31750,0
20230831,163600,3792145600,31750,31750,31750,31750,1083
20230831,163500,3792145600,31750,31750,31750,31750,0
20230831,163400,3792145600,31750,31750,31750,31750,0
20230831,163300,3792145600,31750,31750,31750,31750,0
20230831,163200,3792145600,31750,31750,31750,31750,0
20230831,163100,3792145600,31750,31750,31750,31750,0
20230831,163000,3792145600,31750,31750,31750,31750,0
20230831,162900,3792145600,31750,31750,31750,31750,0
20230831,162800,3792145600,31750,31750,31750,31750,0
20230831,162700,3792145600,31750,31750,31750,31750,0
20230831,162600,3792145600,31750,31750,31750,31750,0
20230831,162500,3792145600,31750,31750,31750,31750,0
20230831,162400,3792145600,31750,31750,31750,31750,0
20230831,162300,3792145600,31750,31750,31750,31750,0
20230831,162200,3792145600,31750,31750,31750,31750,0
20230831,162100,3792145600,31750,31750,31750,31750,0
20230831,162000,3792145600,31750,31750,31750,31750,0
20230831,161900,3792145600,31750,31750,31750,31750,0
20230831,161800,3792145600,31750,31750,31750,31750,0
20230831,161700,3792145600,31750,31750,31750,31750,0
20230831,161600,3792145600,31750,31750,31750,31750,0
20230831,161500,3792145600,31750,31750,31750,31750,0
20230831,161400,3792145600,31750,31750,31750,31750,0
20230831,161300,3792145600,31750,31750,31750,31750,0
20230831,161200,3792145600,31750,31750,31750,31750,0
20230831,161100,3792145600,31750,31750,31750,31750,0
20230831,161000,3792145600,31750,31750,31750,31750,0
20230831,160900,3792145600,31750,31750,31750,31750,0
20230831,160800,3792145600,31750,31750,31750,31750,0
20230831,160700,3792145600,31750,31750,31750,31750,0
20230831,160600,3792145600,31750,31750,31750,31750,1083
20230831,160500,3792145600,31750,31750,31750,31750,0
20230831,160400,3792145600,31750,31750,31750,31750,0
20230831,160300,3792145600,31750,31750,31750,31750,0
20230831,160200,3792145600,31750,31750,31750,31750,0
20230831,160100,3792145600,31750,31750,31750,31750,0
20230831,160000,3792145600,31750,31750,31750,31750,0
20230831,155900,3792145600,31750,31750,31750,31750,0
20230831,155800,3792145600,31750,31750,31750,31750,0
20230831,155700,3792145600,31750,31750,31750,31750,0
20230831,155600,3792145600,31750,31750,31750,31750,0
20230831,155500,3792145600,31750,31750,31750,31750,0
20230831,155400,3792145600,31750,31750,31750,31750,0
20230831,155300,3792145600,31750,31750,31750,31750,0
20230831,155200,3792145600,31750,31750,31750,31750,0
20230831,155100,3792145600,31750,31750,31750,31750,0
20230831,155000,3792145600,31750,31750,31750,31750,0
20230831,154900,3792145600,31750,31750,31750,31750,0
20230831,154800,3792145600,31750,31750,31750,31750,0
20230831,154700,3792145600,31750,31750,31750,31750,0
20230831,154600,3792145600,31750,31750,31750,31750,0
20230831,154500,3792145600,31750,31750,31750,31750,0
20230831,154400,3792145600,31750,31750,31750,31750,0
20230831,154300,3792145600,31750,31750,31750,31750,0
20230831,154200,3792145600,31750,31750,31750,31750,0
20230831,154100,3792145600,31750,31750,31750,31750,0
20230831,154000,3792145600,31750,31750,31750,31750,0
20230831,153900,3792145600,31750,31750,31750,31750,0
20230831,153800,3792145600,31750,31750,31750,31750,0
20230831,153700,3792145600,31750,31750,31750,31750,0
20230831,153600,3792145600,31750,31750,31750,31750,1083
20230831,153500,3792145600,31750,31750,31750,31750,0
20230831,153400,3792145600,31750,31750,31750,31750,0
20230831,153300,3792145600,31750,31750,31750,31750,0
20230831,153200,3792145600,31750,31750,31750,31750,0
20230831,153100,3792145600,31750,31750,31750,31750,0
20230831,153000,3792145600,31750,31750,31750,31750,1083
20230831,152900,3757760350,31700,31700,31700,31700,0
20230831,152800,3757760350,31700,31700,31700,31700,0
20230831,152700,3757760350,31700,31700,31700,31700,0
20230831,152600,3757760350,31700,31700,31700,31700,0
20230831,152500,3757760350,31700,31700,31700,31700,0
20230831,152400,3757760350,31700,31700,31700,31700,0
20230831,152300,3757760350,31700,31700,31700,31700,0
20230831,152200,3757760350,31700,31700,31700,31700,0
20230831,152100,3757760350,31700,31700,31700,31700,0
20230831,152000,3757760350,31700,31700,31700,31700,0
20230831,151900,3757760350,31700,31700,31700,31700,1
20230831,151800,3757728650,31600,31600,31600,31600,50
20230831,151700,3756148650,31600,31700,31700,31600,106
20230831,151600,3752794900,31750,31800,31800,31750,7
20230831,151500,3752572550,31600,31600,31600,31550,419
20230831,151400,3739333200,31600,31650,31650,31600,1781
20230831,151300,3683030550,31650,31650,31650,31600,662
20230831,151200,3662080350,31650,31750,31750,31600,2795
20230831,151100,3573593550,31750,31700,31750,31700,41
20230831,151000,3572292850,31700,31700,31700,31700,1062
20230831,150900,3538627450,31750,31750,31750,31750,230
20230831,150800,3531324950,31800,31800,31800,31800,91
20230831,150700,3528431150,31750,31750,31750,31750,165
20230831,150600,3523192400,31750,31700,31750,31700,194
20230831,150500,3517039250,31700,31800,31800,31700,972
20230831,150400,3486145850,31800,31800,31850,31800,302
20230831,150300,3476542200,31800,31800,31850,31800,133
20230831,150200,3472312600,31800,31850,31850,31800,861
20230831,150100,3444915050,31850,31850,31900,31850,205
20230831,150000,3438385650,31850,31900,31900,31850,102
20230831,145900,3435132150,31850,31850,31850,31850,27
20230831,145800,3434272200,31850,31900,31900,31850,239
20230831,145700,3426650600,31900,31950,31950,31900,142
20230831,145600,3422117700,31950,31950,31950,31950,308
20230831,145500,3412277100,31950,32000,32000,31950,320
20230831,145400,3402037900,32000,32000,32000,32000,13
20230831,145300,3401621900,32000,32000,32000,31950,362
20230831,145200,3390038400,32000,32000,32000,32000,1
20230831,145100,3390006400,31950,31950,31950,31950,267
20230831,145000,3381475750,31950,32000,32000,31950,61
20230831,144900,3379524000,32000,32000,32000,32000,389
20230831,144800,3367076000,32000,32000,32000,32000,7
20230831,144700,3366852000,32000,32050,32050,32000,107
20230831,144600,3363425350,32050,32050,32050,32050,7
20230831,144500,3363201000,32050,32050,32050,32050,3
20230831,144400,3363104850,32050,32050,32050,32050,0
20230831,144300,3363104850,32050,32050,32050,32050,56
20230831,144200,3361310050,32000,32000,32000,32000,105
20230831,144100,3357950050,32000,32000,32050,32000,115
20230831,144000,3354265050,32050,32050,32050,32050,57
20230831,143900,3352438200,32000,32000,32000,32000,0
20230831,143800,3352438200,32000,31950,32000,31950,1150
20230831,143700,3315672350,31950,31950,31950,31900,166
20230831,143600,3310373150,31900,31900,31900,31900,358
20230831,143500,3298952950,31900,31950,31950,31900,230
20230831,143400,3291614450,31900,31950,32000,31900,502
20230831,143300,3275577250,32000,31950,32000,31950,175
20230831,143200,3269983200,31950,32000,32000,31950,33
20230831,143100,3268928700,32000,31950,32000,31950,9
20230831,143000,3268640800,32000,32000,32000,32000,56
20230831,142900,3266848800,32000,32000,32000,32000,3
20230831,142800,3266752800,32000,32000,32000,32000,4
20230831,142700,3266624800,32000,32000,32000,32000,47
20230831,142600,3265120800,32000,32000,32000,32000,10
20230831,142500,3264800800,31950,31950,31950,31950,5
20230831,142400,3264641050,31950,32000,32000,31950,46
20230831,142300,3263169200,32000,31950,32000,31950,53
20230831,142200,3261475150,31950,32000,32000,31950,514
20230831,142100,3245029050,32000,32050,32050,32000,27
20230831,142000,3244164850,32050,32000,32050,32000,626
20230831,141900,3224130200,32000,32000,32000,32000,13
20230831,141800,3223714200,32050,32050,32050,32000,68
20230831,141700,3221535300,32100,32050,32100,32050,166
20230831,141600,3216211700,32100,32050,32100,32050,45
20230831,141500,3214768950,32050,32050,32050,32050,1
20230831,141400,3214736900,32100,32100,32100,32100,118
20230831,141300,3210949100,32100,32050,32100,32050,108
20230831,141200,3207486500,32100,32100,32100,32100,115
20230831,141100,3203795000,32100,32100,32100,32100,316
20230831,141000,3193651400,32100,32100,32100,32050,55
20230831,140900,3191885950,32050,32050,32050,32050,0
20230831,140800,3191885950,32050,32100,32100,32050,43
20230831,140700,3190506800,32100,32100,32100,32100,67
20230831,140600,3188356100,32100,32100,32100,32100,10
20230831,140500,3188035100,32050,32050,32050,32050,5
20230831,140400,3187874850,32050,32100,32100,32050,302
20230831,140300,3178192450,32100,32050,32100,32050,143
20230831,140200,3173608150,32100,32150,32150,32100,281
20230831,140100,3164587850,32150,32150,32150,32150,148
20230831,140000,3159829650,32150,32200,32200,32100,513
20230831,135900,3143337200,32200,32150,32200,32150,1079
20230831,135800,3108593550,32200,32150,32200,32150,674
20230831,135700,3086924400,32150,32100,32150,32100,262
20230831,135600,3078511750,32100,32050,32100,32050,833
20230831,135500,3051805700,32050,32050,32050,32050,416
20230831,135400,3038472900,32050,32050,32050,32000,56
20230831,135300,3036678150,32050,32050,32050,32050,225
20230831,135200,3029466900,32000,32050,32050,32000,8
20230831,135100,3029210750,32050,32050,32050,32050,43
20230831,135000,3027832600,32050,32050,32050,32050,45
20230831,134900,3026390350,32000,31950,32000,31950,740
20230831,134800,3002716800,31900,31850,31900,31850,538
20230831,134700,2985558100,31900,31900,31900,31900,46
20230831,134600,2984090700,31900,31850,31900,31850,112
20230831,134500,2980522900,31900,31900,31900,31900,289
20230831,134400,2971303800,31900,31900,31900,31850,76
20230831,134300,2968880900,31900,31900,31900,31900,88
20230831,134200,2966073700,31900,31900,31900,31900,15
20230831,134100,2965595200,31900,31900,31900,31850,113
20230831,134000,2961993500,31900,31900,31900,31900,124
20230831,133900,2958037900,31900,31900,31900,31900,63
20230831,133800,2956028200,31900,31850,31900,31850,301
20230831,133700,2946426350,31900,31850,31900,31850,50
20230831,133600,2944831500,31900,31850,31900,31850,100
20230831,133500,2941646000,31850,31850,31850,31850,61
20230831,133400,2939703150,31850,31900,31900,31850,151
20230831,133300,2934891500,31900,31850,31900,31850,13
20230831,133200,2934476950,31900,31900,31900,31900,13
20230831,133100,2934062250,31900,31900,31900,31900,93
20230831,133000,2931095550,31850,31900,31900,31850,50
20230831,132900,2929502550,31850,31850,31850,31850,0
20230831,132800,2929502550,31850,31900,31900,31850,77
20230831,132700,2927047750,31850,31850,31850,31850,20
20230831,132600,2926410750,31850,31850,31900,31850,431
20230831,132500,2912682750,31850,31800,31850,31800,118
20230831,132400,2908924500,31800,31850,31850,31800,55
20230831,132300,2907173200,31850,31850,31850,31850,31
20230831,132200,2906185850,31850,31850,31850,31850,38
20230831,132100,2904975550,31900,31850,31900,31850,73
20230831,132000,2902648350,31900,31900,31900,31900,10
20230831,131900,2902329350,31900,31900,31900,31900,36
20230831,131800,2901180950,31950,31950,31950,31950,54
20230831,131700,2899455650,31950,31950,31950,31950,14
20230831,131600,2899008350,31950,31950,31950,31950,10
20230831,131500,2898688850,31800,31800,31800,31800,34
20230831,131400,2897607650,31850,31850,31850,31850,43
20230831,131300,2896238100,31800,31750,31800,31750,317
20230831,131200,2886159250,31750,31750,31750,31750,409
20230831,131100,2873173500,31750,31700,31750,31700,146
20230831,131000,2868543150,31700,31800,31800,31700,407
20230831,130900,2855613500,31800,31800,31800,31800,12
20230831,130800,2855231900,31850,31850,31850,31850,44
20230831,130700,2853830500,31850,31850,31850,31850,3
20230831,130600,2853734950,31850,31850,31850,31850,68
20230831,130500,2851569150,31850,31850,31850,31850,43
20230831,130400,2850199600,31850,31850,31850,31850,3
20230831,130300,2850104050,31850,31800,31850,31800,14
20230831,130200,2849658350,31800,31800,31800,31800,99
20230831,130100,2846510150,31800,31800,31800,31800,43
20230831,130000,2845142750,31750,31750,31750,31750,370
20230831,125900,2833395250,31750,31750,31750,31750,11
20230831,125800,2833046000,31750,31750,31750,31750,49
20230831,125700,2831490250,31750,31750,31750,31750,200
20230831,125600,2825140250,31750,31750,31750,31750,40
20230831,125500,2823870250,31750,31800,31800,31750,45
20230831,125400,2822439350,31750,31800,31800,31750,103
20230831,125300,2819168950,31850,31800,31850,31800,116
20230831,125200,2815479600,31800,31750,31800,31750,164
20230831,125100,2810272550,31750,31750,31750,31650,612
20230831,125000,2790872100,31750,32000,32050,31750,2166
20230831,124900,2721870900,32050,32050,32050,32050,19
20230831,124800,2721261950,32050,32050,32050,32000,146
20230831,124700,2716587650,32050,32000,32050,32000,3
20230831,124600,2716491550,32050,32050,32050,32050,16
20230831,124500,2715978750,32000,32000,32050,32000,334
20230831,124400,2705288600,32000,32050,32050,32000,74
20230831,124300,2702920000,32050,32050,32050,32050,14
20230831,124200,2702471300,32050,32050,32050,32050,48
20230831,124100,2700932900,32050,32050,32050,32050,227
20230831,124000,2693657550,32100,32100,32100,32100,11
20230831,123900,2693304450,32100,32100,32100,32100,3
20230831,123800,2693208150,32100,32050,32100,32050,45
20230831,123700,2691763750,32050,32100,32100,32050,6
20230831,123600,2691571200,32100,32100,32100,32100,10
20230831,123500,2691250200,32050,32100,32100,32050,83
20230831,123400,2688587900,32050,32100,32100,32050,1014
20230831,123300,2656061100,32100,32050,32100,32050,62
20230831,123200,2654072100,32050,32050,32050,32000,304
20230831,123100,2644332650,32000,32050,32050,32000,530
20230831,123000,2627346250,32050,32050,32050,32050,28
20230831,122900,2626448850,32050,32050,32050,32050,0
20230831,122800,2626448850,32050,32050,32050,32050,43
20230831,122700,2625070700,32000,32000,32000,32000,1
20230831,122600,2625038700,32050,32050,32050,32050,18
20230831,122500,2624461800,32050,32050,32050,32050,46
20230831,122400,2622987500,32050,32050,32050,32050,21
20230831,122300,2622314450,32050,32050,32050,32050,15
20230831,122200,2621833700,32050,32050,32050,32050,43
20230831,122100,2620455550,32050,32050,32050,32050,32
20230831,122000,2619429950,32050,32000,32050,32000,13
20230831,121900,2619013450,32000,32000,32000,32000,60
20230831,121800,2617093450,32050,31950,32050,31950,82
20230831,121700,2614467700,32000,32050,32050,32000,31
20230831,121600,2613475500,32050,32000,32050,32000,123
20230831,121500,2609538050,32000,32000,32000,32000,43
20230831,121400,2608162050,31950,31950,31950,31950,0
20230831,121300,2608162050,31950,32050,32050,31950,138
20230831,121200,2603749250,32050,32050,32050,31950,398
20230831,121100,2591011250,32050,32050,32050,32050,0
20230831,121000,2591011250,32050,32050,32050,32050,56
20230831,120900,2589216450,32050,32050,32050,32050,43
20230831,120800,2587838300,32000,32000,32000,32000,60
20230831,120700,2585918300,32000,32000,32000,32000,23
20230831,120600,2585182300,32050,32050,32050,32050,13
20230831,120500,2584765650,32050,32050,32050,32050,195
20230831,120400,2578515900,32050,32100,32100,32050,141
20230831,120300,2573994800,32100,32100,32100,32050,50
20230831,120200,2572389950,32100,32050,32100,32050,49
20230831,120100,2570817350,32050,32050,32050,32000,257
20230831,120000,2562581000,32050,32000,32050,32000,32
20230831,115900,2561556350,32000,32050,32050,32000,218
20230831,115800,2554577700,32000,32000,32000,32000,457
20230831,115700,2539953700,32000,32000,32000,32000,319
20230831,115600,2529745700,32000,31950,32000,31950,263
20230831,115500,2521342300,31950,31900,31950,31900,104
20230831,115400,2518020550,31900,31900,31900,31900,336
20230831,115300,2507302150,31900,31900,31900,31900,213
20230831,115200,2500507450,31900,31900,31900,31900,46
20230831,115100,2499040050,31900,31900,31900,31900,548
20230831,115000,2481558850,31900,31900,31950,31900,258
20230831,114900,2473328150,31900,31900,31950,31900,958
20230831,114800,2442732600,31850,31900,31900,31850,14
20230831,114700,2442286400,31900,31900,31900,31900,7
20230831,114600,2442063100,31900,31900,31900,31900,58
20230831,114500,2440212900,31850,31850,31850,31850,65
20230831,114400,2438142650,31850,31850,31850,31800,164
20230831,114300,2432919700,31850,31850,31850,31850,16
20230831,114200,2432410100,31850,31850,31850,31850,52
20230831,114100,2430753900,31850,31850,31850,31850,0
20230831,114000,2430753900,31850,31800,31850,31800,46
20230831,113900,2429290150,31800,31800,31800,31800,303
20230831,113800,2419654750,31750,31850,31850,31750,162
20230831,113700,2414501150,31850,31850,31850,31850,4
20230831,113600,2414373750,31850,31850,31850,31800,120
20230831,113500,2410555100,31800,31850,31850,31800,81
20230831,113400,2407975900,31850,31850,31850,31850,43
20230831,113300,2406606350,31850,31800,31850,31800,78
20230831,113200,2404125300,31800,31850,31850,31800,50
20230831,113100,2402533000,31850,31850,31850,31850,10
20230831,113000,2402214500,31850,31850,31850,31850,14
20230831,112900,2401768600,31800,31850,31850,31800,50
20230831,112800,2400176450,31800,31800,31800,31800,0
20230831,112700,2400176450,31800,31800,31800,31800,129
20230831,112600,2396074250,31850,31850,31850,31800,154
20230831,112500,2391174350,31800,31700,31800,31700,799
20230831,112400,2365842650,31700,31700,31700,31650,38
20230831,112300,2364638300,31700,31700,31700,31650,77
20230831,112200,2362198400,31700,31650,31700,31650,70
20230831,112100,2359979500,31650,31750,31750,31650,131
20230831,112000,2355831200,31700,31700,31700,31700,654
20230831,111900,2335099400,31700,31750,31750,31700,186
20230831,111800,2329199550,31800,31850,31850,31650,5115
20230831,111700,2166896500,31850,31900,31900,31850,195
20230831,111600,2160680350,31950,31900,31950,31900,76
20230831,111500,2158253300,31900,31900,31900,31900,0
20230831,111400,2158253300,31900,31900,31900,31850,157
20230831,111300,2153246750,31900,31900,31900,31900,54
20230831,111200,2151524150,31900,31900,31900,31900,3
20230831,111100,2151428450,31900,31900,31900,31900,20
20230831,111000,2150790450,31900,31900,31900,31900,38
20230831,110900,2149578250,31900,31850,31900,31850,103
20230831,110800,2146295050,31850,31850,31850,31850,1
20230831,110700,2146263200,31900,31900,31900,31900,38
20230831,110600,2145051000,31900,31900,31900,31900,101
20230831,110500,2141829100,31900,31900,31900,31900,155
20230831,110400,2136884600,31900,31900,31900,31900,34
20230831,110300,2135800000,31900,31900,31900,31900,76
20230831,110200,2133375600,31900,31900,31900,31850,385
20230831,110100,2121106950,31900,31900,31900,31900,25
20230831,110000,2120309450,31950,31950,31950,31950,15
20230831,105900,2119830200,31950,31900,31950,31850,256
20230831,105800,2111664250,31900,31900,31900,31900,13
20230831,105700,2111249550,31950,31950,31950,31950,44
20230831,105600,2109843750,31950,31900,31950,31900,437
20230831,105500,2095899600,31900,31900,31900,31900,55
20230831,105400,2094145100,31850,31900,31900,31850,41
20230831,105300,2092838200,31900,31900,31900,31900,52
20230831,105200,2091179400,31900,31900,31900,31900,3
20230831,105100,2091083700,31900,31900,31950,31900,162
20230831,105000,2085915850,31900,31950,31950,31900,101
20230831,104900,2082691300,31950,31900,31950,31900,433
20230831,104800,2068858300,31900,31950,31950,31900,35
20230831,104700,2067740300,31900,31950,31950,31900,99
20230831,104600,2064581500,31950,32000,32000,31950,337
20230831,104500,2053812700,32000,32000,32000,32000,23
20230831,104400,2053076700,32000,32050,32050,31950,310
20230831,104300,2043158250,32050,32000,32050,32000,555
20230831,104200,2025395550,32100,32100,32100,32050,471
20230831,104100,2010298300,32100,32100,32100,32100,302
20230831,104000,2000604100,32100,32100,32150,32100,59
20230831,103900,1998707450,32150,32150,32150,32150,5
20230831,103800,1998546700,32100,32100,32150,32100,76
20230831,103700,1996106850,32150,32150,32150,32150,4
20230831,103600,1995978250,32150,32100,32150,32100,108
20230831,103500,1992508700,32100,32100,32100,32100,9
20230831,103400,1992219800,32100,32150,32150,32100,195
20230831,103300,1985956400,32150,32000,32150,32000,468
20230831,103200,1970951100,32000,32050,32050,32000,159
20230831,103100,1965855400,32050,32050,32050,32050,343
20230831,103000,1954862250,32050,32050,32050,32050,53
20230831,102900,1953163600,32050,32050,32050,32050,4
20230831,102800,1953035400,32100,32150,32150,32100,182
20230831,102700,1947190700,32150,32200,32200,32100,703
20230831,102600,1924584050,32200,31950,32200,31950,2516
20230831,102500,1843768600,31950,31950,31950,31950,184
20230831,102400,1837889800,32000,32000,32000,32000,60
20230831,102300,1835969800,32050,31950,32050,31950,324
20230831,102200,1825608850,31950,32000,32000,31950,387
20230831,102100,1813233200,32000,32000,32000,32000,17
20230831,102000,1812689200,31950,31950,32050,31950,255
20230831,101900,1804534250,31950,31950,31950,31950,155
20230831,101800,1799582000,31900,31850,31900,31850,932
20230831,101700,1769895200,31850,31850,31850,31850,60
20230831,101600,1767984200,31850,31950,31950,31800,198
20230831,101500,1761666150,31950,32000,32050,31950,128
20230831,101400,1757565800,32100,31850,32150,31850,2016
20230831,101300,1693064100,31850,31850,31850,31850,343
20230831,101200,1682139550,31850,31850,31850,31850,39
20230831,101100,1680897400,31850,31800,31900,31750,957
20230831,101000,1650432050,31800,31800,31800,31800,110
20230831,100900,1646934050,31800,31800,31800,31750,172
20230831,100800,1641466350,31800,31750,31800,31750,70
20230831,100700,1639240400,31750,31800,31800,31750,268
20230831,100600,1630718800,31750,31800,31800,31700,777
20230831,100500,1606047650,31800,31850,31850,31800,88
20230831,100400,1603247000,31850,31850,31850,31850,146
20230831,100300,1598596900,31800,31800,31850,31800,17
20230831,100200,1598055800,31800,31850,31850,31800,23
20230831,100100,1597323350,31750,31800,31800,31750,60
20230831,100000,1595417250,31850,31800,31850,31800,20
20230831,095900,1594780750,31850,31850,31850,31850,3
20230831,095800,1594685200,31850,31800,31850,31800,35
20230831,095700,1593570900,31800,31850,31850,31800,172
20230831,095600,1588093600,31850,31800,31850,31800,537
20230831,095500,1571015200,31800,31750,31800,31750,96
20230831,095400,1567967000,31750,31800,31800,31750,846
20230831,095300,1541106350,31800,31850,31850,31800,47
20230831,095200,1539611100,31850,31850,31850,31850,1
20230831,095100,1539579250,31800,31800,31800,31800,31
20230831,095000,1538593450,31750,31750,31800,31750,764
20230831,094900,1514330950,31750,31750,31750,31700,19
20230831,094800,1513728050,31700,31700,31750,31700,609
20230831,094700,1494422700,31750,31700,31750,31700,359
20230831,094600,1483041350,31750,31800,31800,31750,1067
20230831,094500,1449162900,31800,31850,31850,31800,74
20230831,094400,1446808500,31850,31850,31850,31850,27
20230831,094300,1445948550,31850,31850,31850,31850,46
20230831,094200,1444483450,31850,31800,31850,31800,530
20230831,094100,1427605950,31800,31800,31800,31800,412
20230831,094000,1414504350,31850,31650,31850,31650,584
20230831,093900,1395991400,31650,31750,31750,31650,1439
20230831,093800,1350397350,31700,31750,31750,31700,345
20230831,093700,1339460650,31750,31800,31800,31750,104
20230831,093600,1336158350,31850,31850,31850,31800,656
20230831,093500,1315295900,31850,31850,31850,31800,128
20230831,093400,1311219400,31850,31950,31950,31850,162
20230831,093300,1306057850,31850,31700,31950,31700,619
20230831,093200,1286357900,31700,31700,31800,31700,449
20230831,093100,1272123400,31650,31600,31750,31600,1489
20230831,093000,1224973950,31600,31700,31700,31600,210
20230831,092900,1218327500,31650,31750,31750,31650,445
20230831,092800,1204213450,31750,31800,31800,31700,188
20230831,092700,1198246350,31800,31750,31850,31700,1597
20230831,092600,1147523700,31700,31850,31850,31700,297
20230831,092500,1138087350,31850,32000,32000,31800,368
20230831,092400,1126350750,32000,32050,32050,31950,1175
20230831,092300,1088743900,32050,32100,32150,32050,248
20230831,092200,1080782650,32050,32300,32350,32050,1258
20230831,092100,1040263300,32300,32250,32350,32250,542
20230831,092000,1022750400,32200,32300,32350,32200,1319
20230831,091900,980221600,32250,32150,32300,32150,922
20230831,091800,950513300,32150,32050,32150,32050,764
20230831,091700,925961250,32050,31900,32150,31850,5878
20230831,091600,738014250,31850,31900,31950,31850,2005
20230831,091500,674079300,31900,31850,31900,31850,646
20230831,091400,653479050,31850,31600,31850,31600,472
20230831,091300,638533350,31600,31550,31600,31550,121
20230831,091200,634712800,31550,31600,31600,31550,430
20230831,091100,621127300,31600,31700,31700,31600,338
20230831,091000,610429100,31650,31750,31800,31650,418
20230831,090900,597179000,31750,31500,31750,31500,600
20230831,090800,578221650,31500,31350,31500,31350,859
20230831,090700,551237200,31350,31450,31450,31350,490
20230831,090600,535844150,31500,31400,31500,31350,236
20230831,090500,528429500,31350,31550,31550,31300,3489
20230831,090400,418788800,31500,31650,31750,31500,3894
20230831,090300,295578400,31700,31750,31800,31650,1362
20230831,090200,252389200,31750,31800,31800,31750,1301
20230831,090100,211034850,31800,31500,31950,31500,3611
20230831,090000,96365900,31500,31550,31550,31450,3056