KissMeData/246720/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202400,286578640,7990,7990,7990,7990,481
20230831,202300,286578640,7990,7990,7990,7990,0
20230831,202200,286578640,7990,7990,7990,7990,0
20230831,202100,286578640,7990,7990,7990,7990,0
20230831,202000,286578640,7990,7990,7990,7990,0
20230831,201900,286578640,7990,7990,7990,7990,0
20230831,201800,286578640,7990,7990,7990,7990,0
20230831,201700,286578640,7990,7990,7990,7990,0
20230831,201600,286578640,7990,7990,7990,7990,0
20230831,201500,286578640,7990,7990,7990,7990,0
20230831,201400,286578640,7990,7990,7990,7990,0
20230831,201300,286578640,7990,7990,7990,7990,0
20230831,201200,286578640,7990,7990,7990,7990,0
20230831,201100,286578640,7990,7990,7990,7990,0
20230831,201000,286578640,7990,7990,7990,7990,0
20230831,200900,286578640,7990,7990,7990,7990,0
20230831,200800,286578640,7990,7990,7990,7990,0
20230831,200700,286578640,7990,7990,7990,7990,0
20230831,200600,286578640,7990,7990,7990,7990,0
20230831,200500,286578640,7990,7990,7990,7990,0
20230831,200400,286578640,7990,7990,7990,7990,0
20230831,200300,286578640,7990,7990,7990,7990,0
20230831,200200,286578640,7990,7990,7990,7990,0
20230831,200100,286578640,7990,7990,7990,7990,0
20230831,200000,286578640,7990,7990,7990,7990,0
20230831,195900,286578640,7990,7990,7990,7990,0
20230831,195800,286578640,7990,7990,7990,7990,0
20230831,195700,286578640,7990,7990,7990,7990,0
20230831,195600,286578640,7990,7990,7990,7990,0
20230831,195500,286578640,7990,7990,7990,7990,0
20230831,195400,286578640,7990,7990,7990,7990,481
20230831,195300,286578640,7990,7990,7990,7990,0
20230831,195200,286578640,7990,7990,7990,7990,0
20230831,195100,286578640,7990,7990,7990,7990,0
20230831,195000,286578640,7990,7990,7990,7990,0
20230831,194900,286578640,7990,7990,7990,7990,0
20230831,194800,286578640,7990,7990,7990,7990,0
20230831,194700,286578640,7990,7990,7990,7990,0
20230831,194600,286578640,7990,7990,7990,7990,0
20230831,194500,286578640,7990,7990,7990,7990,0
20230831,194400,286578640,7990,7990,7990,7990,0
20230831,194300,286578640,7990,7990,7990,7990,0
20230831,194200,286578640,7990,7990,7990,7990,0
20230831,194100,286578640,7990,7990,7990,7990,0
20230831,194000,286578640,7990,7990,7990,7990,0
20230831,193900,286578640,7990,7990,7990,7990,0
20230831,193800,286578640,7990,7990,7990,7990,0
20230831,193700,286578640,7990,7990,7990,7990,0
20230831,193600,286578640,7990,7990,7990,7990,0
20230831,193500,286578640,7990,7990,7990,7990,0
20230831,193400,286578640,7990,7990,7990,7990,0
20230831,193300,286578640,7990,7990,7990,7990,0
20230831,193200,286578640,7990,7990,7990,7990,0
20230831,193100,286578640,7990,7990,7990,7990,0
20230831,193000,286578640,7990,7990,7990,7990,0
20230831,192900,286578640,7990,7990,7990,7990,0
20230831,192800,286578640,7990,7990,7990,7990,0
20230831,192700,286578640,7990,7990,7990,7990,0
20230831,192600,286578640,7990,7990,7990,7990,0
20230831,192500,286578640,7990,7990,7990,7990,0
20230831,192400,286578640,7990,7990,7990,7990,481
20230831,192300,286578640,7990,7990,7990,7990,0
20230831,192200,286578640,7990,7990,7990,7990,0
20230831,192100,286578640,7990,7990,7990,7990,0
20230831,192000,286578640,7990,7990,7990,7990,0
20230831,191900,286578640,7990,7990,7990,7990,0
20230831,191800,286578640,7990,7990,7990,7990,0
20230831,191700,286578640,7990,7990,7990,7990,0
20230831,191600,286578640,7990,7990,7990,7990,0
20230831,191500,286578640,7990,7990,7990,7990,0
20230831,191400,286578640,7990,7990,7990,7990,0
20230831,191300,286578640,7990,7990,7990,7990,0
20230831,191200,286578640,7990,7990,7990,7990,0
20230831,191100,286578640,7990,7990,7990,7990,0
20230831,191000,286578640,7990,7990,7990,7990,0
20230831,190900,286578640,7990,7990,7990,7990,0
20230831,190800,286578640,7990,7990,7990,7990,0
20230831,190700,286578640,7990,7990,7990,7990,0
20230831,190600,286578640,7990,7990,7990,7990,0
20230831,190500,286578640,7990,7990,7990,7990,0
20230831,190400,286578640,7990,7990,7990,7990,0
20230831,190300,286578640,7990,7990,7990,7990,0
20230831,190200,286578640,7990,7990,7990,7990,0
20230831,190100,286578640,7990,7990,7990,7990,0
20230831,190000,286578640,7990,7990,7990,7990,0
20230831,185900,286578640,7990,7990,7990,7990,0
20230831,185800,286578640,7990,7990,7990,7990,0
20230831,185700,286578640,7990,7990,7990,7990,0
20230831,185600,286578640,7990,7990,7990,7990,0
20230831,185500,286578640,7990,7990,7990,7990,0
20230831,185400,286578640,7990,7990,7990,7990,481
20230831,185300,286578640,7990,7990,7990,7990,0
20230831,185200,286578640,7990,7990,7990,7990,0
20230831,185100,286578640,7990,7990,7990,7990,0
20230831,185000,286578640,7990,7990,7990,7990,0
20230831,184900,286578640,7990,7990,7990,7990,0
20230831,184800,286578640,7990,7990,7990,7990,0
20230831,184700,286578640,7990,7990,7990,7990,0
20230831,184600,286578640,7990,7990,7990,7990,0
20230831,184500,286578640,7990,7990,7990,7990,0
20230831,184400,286578640,7990,7990,7990,7990,0
20230831,184300,286578640,7990,7990,7990,7990,0
20230831,184200,286578640,7990,7990,7990,7990,0
20230831,184100,286578640,7990,7990,7990,7990,0
20230831,184000,286578640,7990,7990,7990,7990,0
20230831,183900,286578640,7990,7990,7990,7990,0
20230831,183800,286578640,7990,7990,7990,7990,0
20230831,183700,286578640,7990,7990,7990,7990,0
20230831,183600,286578640,7990,7990,7990,7990,0
20230831,183500,286578640,7990,7990,7990,7990,0
20230831,183400,286578640,7990,7990,7990,7990,0
20230831,183300,286578640,7990,7990,7990,7990,0
20230831,183200,286578640,7990,7990,7990,7990,0
20230831,183100,286578640,7990,7990,7990,7990,0
20230831,183000,286578640,7990,7990,7990,7990,0
20230831,182900,286578640,7990,7990,7990,7990,0
20230831,182800,286578640,7990,7990,7990,7990,0
20230831,182700,286578640,7990,7990,7990,7990,0
20230831,182600,286578640,7990,7990,7990,7990,0
20230831,182500,286578640,7990,7990,7990,7990,0
20230831,182400,286578640,7990,7990,7990,7990,481
20230831,182300,286578640,7990,7990,7990,7990,0
20230831,182200,286578640,7990,7990,7990,7990,0
20230831,182100,286578640,7990,7990,7990,7990,0
20230831,182000,286578640,7990,7990,7990,7990,0
20230831,181900,286578640,7990,7990,7990,7990,0
20230831,181800,286578640,7990,7990,7990,7990,0
20230831,181700,286578640,7990,7990,7990,7990,0
20230831,181600,286578640,7990,7990,7990,7990,0
20230831,181500,286578640,7990,7990,7990,7990,0
20230831,181400,286578640,7990,7990,7990,7990,0
20230831,181300,286578640,7990,7990,7990,7990,0
20230831,181200,286578640,7990,7990,7990,7990,0
20230831,181100,286578640,7990,7990,7990,7990,0
20230831,181000,286578640,7990,7990,7990,7990,0
20230831,180900,286578640,7990,7990,7990,7990,0
20230831,180800,286578640,7990,7990,7990,7990,0
20230831,180700,286578640,7990,7990,7990,7990,0
20230831,180600,286578640,7990,7990,7990,7990,0
20230831,180500,286578640,7990,7990,7990,7990,0
20230831,180400,286578640,7990,7990,7990,7990,0
20230831,180300,286578640,7990,7990,7990,7990,0
20230831,180200,286578640,7990,7990,7990,7990,0
20230831,180100,286578640,7990,7990,7990,7990,0
20230831,180000,286578640,7990,7990,7990,7990,0
20230831,175900,286578640,7990,7990,7990,7990,0
20230831,175800,286578640,7990,7990,7990,7990,0
20230831,175700,286578640,7990,7990,7990,7990,0
20230831,175600,286578640,7990,7990,7990,7990,0
20230831,175500,286578640,7990,7990,7990,7990,0
20230831,175400,286578640,7990,7990,7990,7990,481
20230831,175300,286578640,7990,7990,7990,7990,0
20230831,175200,286578640,7990,7990,7990,7990,0
20230831,175100,286578640,7990,7990,7990,7990,0
20230831,175000,286578640,7990,7990,7990,7990,0
20230831,174900,286578640,7990,7990,7990,7990,0
20230831,174800,286578640,7990,7990,7990,7990,0
20230831,174700,286578640,7990,7990,7990,7990,0
20230831,174600,286578640,7990,7990,7990,7990,0
20230831,174500,286578640,7990,7990,7990,7990,0
20230831,174400,286578640,7990,7990,7990,7990,0
20230831,174300,286578640,7990,7990,7990,7990,0
20230831,174200,286578640,7990,7990,7990,7990,0
20230831,174100,286578640,7990,7990,7990,7990,0
20230831,174000,286578640,7990,7990,7990,7990,0
20230831,173900,286578640,7990,7990,7990,7990,0
20230831,173800,286578640,7990,7990,7990,7990,0
20230831,173700,286578640,7990,7990,7990,7990,0
20230831,173600,286578640,7990,7990,7990,7990,0
20230831,173500,286578640,7990,7990,7990,7990,0
20230831,173400,286578640,7990,7990,7990,7990,0
20230831,173300,286578640,7990,7990,7990,7990,0
20230831,173200,286578640,7990,7990,7990,7990,0
20230831,173100,286578640,7990,7990,7990,7990,0
20230831,173000,286578640,7990,7990,7990,7990,0
20230831,172900,286578640,7990,7990,7990,7990,0
20230831,172800,286578640,7990,7990,7990,7990,0
20230831,172700,286578640,7990,7990,7990,7990,0
20230831,172600,286578640,7990,7990,7990,7990,0
20230831,172500,286578640,7990,7990,7990,7990,0
20230831,172400,286578640,7990,7990,7990,7990,481
20230831,172300,286578640,7990,7990,7990,7990,0
20230831,172200,286578640,7990,7990,7990,7990,0
20230831,172100,286578640,7990,7990,7990,7990,0
20230831,172000,286578640,7990,7990,7990,7990,0
20230831,171900,286578640,7990,7990,7990,7990,0
20230831,171800,286578640,7990,7990,7990,7990,0
20230831,171700,286578640,7990,7990,7990,7990,0
20230831,171600,286578640,7990,7990,7990,7990,0
20230831,171500,286578640,7990,7990,7990,7990,0
20230831,171400,286578640,7990,7990,7990,7990,0
20230831,171300,286578640,7990,7990,7990,7990,0
20230831,171200,286578640,7990,7990,7990,7990,0
20230831,171100,286578640,7990,7990,7990,7990,0
20230831,171000,286578640,7990,7990,7990,7990,0
20230831,170900,286578640,7990,7990,7990,7990,0
20230831,170800,286578640,7990,7990,7990,7990,0
20230831,170700,286578640,7990,7990,7990,7990,0
20230831,170600,286578640,7990,7990,7990,7990,0
20230831,170500,286578640,7990,7990,7990,7990,0
20230831,170400,286578640,7990,7990,7990,7990,0
20230831,170300,286578640,7990,7990,7990,7990,0
20230831,170200,286578640,7990,7990,7990,7990,0
20230831,170100,286578640,7990,7990,7990,7990,0
20230831,170000,286578640,7990,7990,7990,7990,0
20230831,165900,286578640,7990,7990,7990,7990,0
20230831,165800,286578640,7990,7990,7990,7990,0
20230831,165700,286578640,7990,7990,7990,7990,0
20230831,165600,286578640,7990,7990,7990,7990,0
20230831,165500,286578640,7990,7990,7990,7990,0
20230831,165400,286578640,7990,7990,7990,7990,481
20230831,165300,286578640,7990,7990,7990,7990,0
20230831,165200,286578640,7990,7990,7990,7990,0
20230831,165100,286578640,7990,7990,7990,7990,0
20230831,165000,286578640,7990,7990,7990,7990,0
20230831,164900,286578640,7990,7990,7990,7990,0
20230831,164800,286578640,7990,7990,7990,7990,0
20230831,164700,286578640,7990,7990,7990,7990,0
20230831,164600,286578640,7990,7990,7990,7990,0
20230831,164500,286578640,7990,7990,7990,7990,0
20230831,164400,286578640,7990,7990,7990,7990,0
20230831,164300,286578640,7990,7990,7990,7990,0
20230831,164200,286578640,7990,7990,7990,7990,0
20230831,164100,286578640,7990,7990,7990,7990,0
20230831,164000,286578640,7990,7990,7990,7990,0
20230831,163900,286578640,7990,7990,7990,7990,0
20230831,163800,286578640,7990,7990,7990,7990,0
20230831,163700,286578640,7990,7990,7990,7990,0
20230831,163600,286578640,7990,7990,7990,7990,0
20230831,163500,286578640,7990,7990,7990,7990,0
20230831,163400,286578640,7990,7990,7990,7990,0
20230831,163300,286578640,7990,7990,7990,7990,0
20230831,163200,286578640,7990,7990,7990,7990,0
20230831,163100,286578640,7990,7990,7990,7990,0
20230831,163000,286578640,7990,7990,7990,7990,0
20230831,162900,286578640,7990,7990,7990,7990,0
20230831,162800,286578640,7990,7990,7990,7990,0
20230831,162700,286578640,7990,7990,7990,7990,0
20230831,162600,286578640,7990,7990,7990,7990,0
20230831,162500,286578640,7990,7990,7990,7990,0
20230831,162400,286578640,7990,7990,7990,7990,481
20230831,162300,286578640,7990,7990,7990,7990,0
20230831,162200,286578640,7990,7990,7990,7990,0
20230831,162100,286578640,7990,7990,7990,7990,0
20230831,162000,286578640,7990,7990,7990,7990,0
20230831,161900,286578640,7990,7990,7990,7990,0
20230831,161800,286578640,7990,7990,7990,7990,0
20230831,161700,286578640,7990,7990,7990,7990,0
20230831,161600,286578640,7990,7990,7990,7990,0
20230831,161500,286578640,7990,7990,7990,7990,0
20230831,161400,286578640,7990,7990,7990,7990,0
20230831,161300,286578640,7990,7990,7990,7990,0
20230831,161200,286578640,7990,7990,7990,7990,0
20230831,161100,286578640,7990,7990,7990,7990,0
20230831,161000,286578640,7990,7990,7990,7990,0
20230831,160900,286578640,7990,7990,7990,7990,0
20230831,160800,286578640,7990,7990,7990,7990,0
20230831,160700,286578640,7990,7990,7990,7990,0
20230831,160600,286578640,7990,7990,7990,7990,0
20230831,160500,286578640,7990,7990,7990,7990,0
20230831,160400,286578640,7990,7990,7990,7990,0
20230831,160300,286578640,7990,7990,7990,7990,0
20230831,160200,286578640,7990,7990,7990,7990,0
20230831,160100,286578640,7990,7990,7990,7990,0
20230831,160000,286578640,7990,7990,7990,7990,0
20230831,155900,286578640,7990,7990,7990,7990,0
20230831,155800,286578640,7990,7990,7990,7990,0
20230831,155700,286578640,7990,7990,7990,7990,0
20230831,155600,286578640,7990,7990,7990,7990,0
20230831,155500,286578640,7990,7990,7990,7990,0
20230831,155400,286578640,7990,7990,7990,7990,481
20230831,155300,286578640,7990,7990,7990,7990,0
20230831,155200,286578640,7990,7990,7990,7990,0
20230831,155100,286578640,7990,7990,7990,7990,0
20230831,155000,286578640,7990,7990,7990,7990,0
20230831,154900,286578640,7990,7990,7990,7990,0
20230831,154800,286578640,7990,7990,7990,7990,0
20230831,154700,286578640,7990,7990,7990,7990,0
20230831,154600,286578640,7990,7990,7990,7990,0
20230831,154500,286578640,7990,7990,7990,7990,0
20230831,154400,286578640,7990,7990,7990,7990,0
20230831,154300,286578640,7990,7990,7990,7990,0
20230831,154200,286578640,7990,7990,7990,7990,0
20230831,154100,286578640,7990,7990,7990,7990,0
20230831,154000,286578640,7990,7990,7990,7990,0
20230831,153900,286578640,7990,7990,7990,7990,0
20230831,153800,286578640,7990,7990,7990,7990,0
20230831,153700,286578640,7990,7990,7990,7990,0
20230831,153600,286578640,7990,7990,7990,7990,0
20230831,153500,286578640,7990,7990,7990,7990,0
20230831,153400,286578640,7990,7990,7990,7990,0
20230831,153300,286578640,7990,7990,7990,7990,0
20230831,153200,286578640,7990,7990,7990,7990,0
20230831,153100,286578640,7990,7990,7990,7990,0
20230831,153000,286578640,7990,7990,7990,7990,481
20230831,152900,282735450,7970,7970,7970,7970,0
20230831,152800,282735450,7970,7970,7970,7970,0
20230831,152700,282735450,7970,7970,7970,7970,0
20230831,152600,282735450,7970,7970,7970,7970,0
20230831,152500,282735450,7970,7970,7970,7970,0
20230831,152400,282735450,7970,7970,7970,7970,0
20230831,152300,282735450,7970,7970,7970,7970,0
20230831,152200,282735450,7970,7970,7970,7970,0
20230831,152100,282735450,7970,7970,7970,7970,0
20230831,152000,282735450,7970,7970,7970,7970,0
20230831,151900,282735450,7970,7970,7970,7970,0
20230831,151800,282735450,7970,7970,7970,7970,0
20230831,151700,282735450,7970,7970,7970,7970,0
20230831,151600,282735450,7970,7970,7970,7970,0
20230831,151500,282735450,7970,7970,7970,7970,1
20230831,151400,282727480,7980,7950,7980,7950,5
20230831,151300,282687680,7970,7970,7970,7970,65
20230831,151200,282169630,7980,7980,7980,7980,0
20230831,151100,282169630,7980,7980,7980,7980,0
20230831,151000,282169630,7980,7980,7980,7980,0
20230831,150900,282169630,7980,7980,7980,7980,0
20230831,150800,282169630,7980,7980,7980,7980,0
20230831,150700,282169630,7980,7980,7980,7980,0
20230831,150600,282169630,7980,7980,7980,7980,0
20230831,150500,282169630,7980,7980,7980,7980,1
20230831,150400,282161650,7960,7960,7960,7960,0
20230831,150300,282161650,7960,7960,7960,7960,0
20230831,150200,282161650,7960,7940,7960,7940,6
20230831,150100,282113930,7960,7960,7960,7960,0
20230831,150000,282113930,7960,7960,7960,7960,0
20230831,145900,282113930,7960,7960,7960,7960,0
20230831,145800,282113930,7960,7960,7960,7960,0
20230831,145700,282113930,7960,7960,7960,7960,0
20230831,145600,282113930,7960,7960,7960,7960,0
20230831,145500,282113930,7960,7960,7960,7960,0
20230831,145400,282113930,7960,7970,7970,7960,126
20230831,145300,281109750,7970,7970,7970,7970,0
20230831,145200,281109750,7970,7970,7970,7970,0
20230831,145100,281109750,7970,7970,7970,7970,0
20230831,145000,281109750,7970,7970,7970,7970,0
20230831,144900,281109750,7970,7970,7970,7970,0
20230831,144800,281109750,7970,7970,7970,7970,0
20230831,144700,281109750,7970,7970,7970,7970,0
20230831,144600,281109750,7970,7970,7970,7970,0
20230831,144500,281109750,7970,7970,7970,7970,0
20230831,144400,281109750,7970,7970,7970,7970,0
20230831,144300,281109750,7970,7970,7970,7970,0
20230831,144200,281109750,7970,7990,7990,7970,51
20230831,144100,280702280,7990,7940,7990,7930,502
20230831,144000,276720130,7980,7980,7980,7980,1
20230831,143900,276712150,7970,7970,7970,7970,19
20230831,143800,276560720,7950,7950,7950,7950,148
20230831,143700,275384120,7970,7970,7970,7970,0
20230831,143600,275384120,7970,7970,7970,7970,0
20230831,143500,275384120,7970,7970,7970,7970,0
20230831,143400,275384120,7970,7970,7970,7970,0
20230831,143300,275384120,7970,7970,7970,7970,0
20230831,143200,275384120,7970,7950,7970,7950,2
20230831,143100,275368200,7950,7950,7950,7950,0
20230831,143000,275368200,7950,7950,7950,7950,1
20230831,142900,275360250,7970,7970,7970,7970,0
20230831,142800,275360250,7970,7970,7970,7970,0
20230831,142700,275360250,7970,7970,7970,7970,0
20230831,142600,275360250,7970,7970,7970,7970,1
20230831,142500,275352280,7970,7970,7970,7970,0
20230831,142400,275352280,7970,7970,7970,7970,0
20230831,142300,275352280,7970,7970,7970,7970,0
20230831,142200,275352280,7970,7970,7970,7970,0
20230831,142100,275352280,7970,7970,7970,7970,0
20230831,142000,275352280,7970,7970,7970,7970,9
20230831,141900,275280550,7970,7970,7970,7970,18
20230831,141800,275137090,7980,7970,7980,7970,20
20230831,141700,274977580,7970,7980,7980,7970,7
20230831,141600,274921780,7970,7980,7980,7970,128
20230831,141500,273900420,7980,7950,7980,7940,15
20230831,141400,273781090,7980,7950,7980,7950,71
20230831,141300,273216610,7980,7980,7980,7950,203
20230831,141200,271602670,7980,7970,7980,7950,282
20230831,141100,269358150,7980,7980,7980,7980,5
20230831,141000,269318250,7980,7980,7980,7980,0
20230831,140900,269318250,7980,7980,7980,7980,3
20230831,140800,269294310,7980,7980,7980,7980,0
20230831,140700,269294310,7980,7980,7980,7980,0
20230831,140600,269294310,7980,7980,7980,7980,0
20230831,140500,269294310,7980,7980,7980,7980,0
20230831,140400,269294310,7980,7980,7980,7980,50
20230831,140300,268895310,7980,7980,7980,7980,0
20230831,140200,268895310,7980,7980,7980,7980,0
20230831,140100,268895310,7980,7970,7980,7960,11
20230831,140000,268807690,7980,7980,7980,7980,0
20230831,135900,268807690,7980,7970,7980,7970,13
20230831,135800,268703960,7970,7970,7980,7960,55
20230831,135700,268266060,7980,7980,7980,7980,1
20230831,135600,268258080,7970,7970,7970,7970,404
20230831,135500,265038200,7970,7950,7970,7950,1431
20230831,135400,253635150,7950,7950,7950,7950,7
20230831,135300,253579500,7950,7930,7950,7930,419
20230831,135200,250253150,7930,7900,7930,7900,11
20230831,135100,250166220,7930,7900,7930,7900,405
20230831,135000,246960220,7900,7880,7900,7880,392
20230831,134900,243867350,7880,7860,7880,7860,77
20230831,134800,243262080,7860,7860,7860,7860,0
20230831,134700,243262080,7860,7860,7860,7860,0
20230831,134600,243262080,7860,7850,7860,7850,25
20230831,134500,243065820,7860,7860,7860,7860,0
20230831,134400,243065820,7860,7840,7860,7830,301
20230831,134300,240708740,7860,7860,7860,7860,2
20230831,134200,240693020,7860,7850,7860,7840,3511
20230831,134100,213161770,7850,7840,7850,7840,6
20230831,134000,213114720,7840,7840,7840,7840,10
20230831,133900,213036320,7830,7820,7830,7810,901
20230831,133800,205998610,7850,7850,7850,7850,1
20230831,133700,205990760,7850,7880,7920,7810,1717
20230831,133600,192542620,7880,7860,7880,7850,706
20230831,133500,187000480,7910,7880,7910,7860,3001
20230831,133400,163406150,7910,7910,7910,7910,1
20230831,133300,163398240,7900,7890,7900,7880,2286
20230831,133200,145384320,7920,7920,7920,7920,0
20230831,133100,145384320,7920,7910,7920,7910,2
20230831,133000,145368490,7910,7900,7910,7900,4
20230831,132900,145336880,7910,7890,7910,7890,5
20230831,132800,145297410,7900,7900,7900,7900,30
20230831,132700,145060410,7960,7960,7960,7960,0
20230831,132600,145060410,7960,7900,7960,7900,501
20230831,132500,141102450,7960,7960,7960,7960,0
20230831,132400,141102450,7960,7960,7960,7960,0
20230831,132300,141102450,7960,7960,7960,7960,0
20230831,132200,141102450,7960,7910,7960,7890,2003
20230831,132100,125293440,7920,7920,7920,7920,180
20230831,132000,123867840,7920,7930,7930,7920,100
20230831,131900,123075030,7930,7930,7930,7930,29
20230831,131800,122845060,7960,7960,7960,7960,0
20230831,131700,122845060,7960,7930,7960,7930,14
20230831,131600,122733920,7930,7930,7930,7930,0
20230831,131500,122733920,7930,7930,7930,7930,29
20230831,131400,122503950,7950,7950,7950,7950,0
20230831,131300,122503950,7950,7950,7950,7950,0
20230831,131200,122503950,7950,7950,7950,7950,0
20230831,131100,122503950,7950,7950,7950,7950,2
20230831,131000,122488050,7950,7950,7950,7950,0
20230831,130900,122488050,7950,7950,7950,7950,0
20230831,130800,122488050,7950,7950,7950,7950,0
20230831,130700,122488050,7950,7950,7950,7950,0
20230831,130600,122488050,7950,7950,7950,7950,0
20230831,130500,122488050,7950,7950,7950,7950,0
20230831,130400,122488050,7950,7950,7950,7950,0
20230831,130300,122488050,7950,7950,7950,7950,1
20230831,130200,122480100,7950,7950,7950,7950,10
20230831,130100,122400600,7950,7950,7950,7950,0
20230831,130000,122400600,7950,7950,7950,7950,3
20230831,125900,122376750,7950,7950,7950,7950,0
20230831,125800,122376750,7950,7950,7950,7950,0
20230831,125700,122376750,7950,7950,7950,7950,0
20230831,125600,122376750,7950,7950,7950,7950,0
20230831,125500,122376750,7950,7950,7950,7950,0
20230831,125400,122376750,7950,7950,7950,7950,0
20230831,125300,122376750,7950,7950,7950,7950,331
20230831,125200,119745300,7950,7950,7950,7950,0
20230831,125100,119745300,7950,7950,7950,7950,69
20230831,125000,119196750,7950,7950,7950,7950,0
20230831,124900,119196750,7950,7950,7950,7950,0
20230831,124800,119196750,7950,7950,7950,7950,9
20230831,124700,119125200,7950,7950,7950,7950,0
20230831,124600,119125200,7950,7950,7950,7950,0
20230831,124500,119125200,7950,7950,7950,7950,0
20230831,124400,119125200,7950,7950,7950,7950,1
20230831,124300,119117250,7960,7940,7960,7930,1870
20230831,124200,104279530,7960,7940,7960,7940,11
20230831,124100,104192170,7950,7950,7950,7950,0
20230831,124000,104192170,7950,7950,7950,7950,1
20230831,123900,104184220,7960,7960,7960,7960,0
20230831,123800,104184220,7960,7960,7960,7960,300
20230831,123700,101796220,7960,7960,7960,7960,0
20230831,123600,101796220,7960,7960,7960,7960,0
20230831,123500,101796220,7960,7960,7960,7960,4
20230831,123400,101764380,7960,7960,7960,7960,0
20230831,123300,101764380,7960,7960,7960,7960,0
20230831,123200,101764380,7960,7960,7960,7960,50
20230831,123100,101366380,7960,7960,7960,7960,10
20230831,123000,101286780,7950,7950,7950,7950,0
20230831,122900,101286780,7950,7950,7950,7950,322
20230831,122800,98726880,7950,7950,7950,7950,1678
20230831,122700,85386780,7950,7950,7950,7950,0
20230831,122600,85386780,7950,7950,7950,7950,0
20230831,122500,85386780,7950,7950,7950,7950,0
20230831,122400,85386780,7950,7950,7950,7950,0
20230831,122300,85386780,7950,7950,7950,7950,50
20230831,122200,84989280,7950,7950,7950,7950,10
20230831,122100,84909780,7960,7960,7960,7960,0
20230831,122000,84909780,7960,7960,7960,7960,0
20230831,121900,84909780,7960,7960,7960,7960,0
20230831,121800,84909780,7960,7960,7960,7960,0
20230831,121700,84909780,7960,7960,7960,7960,0
20230831,121600,84909780,7960,7960,7960,7960,10
20230831,121500,84830180,7960,7960,7960,7960,7
20230831,121400,84774460,7950,7950,7950,7950,0
20230831,121300,84774460,7950,7950,7950,7950,0
20230831,121200,84774460,7950,7950,7950,7950,0
20230831,121100,84774460,7950,7950,7950,7950,0
20230831,121000,84774460,7950,7950,7950,7950,0
20230831,120900,84774460,7950,7950,7950,7950,0
20230831,120800,84774460,7950,7950,7950,7950,0
20230831,120700,84774460,7950,7950,7950,7950,0
20230831,120600,84774460,7950,7950,7950,7950,0
20230831,120500,84774460,7950,7950,7950,7950,0
20230831,120400,84774460,7950,7950,7950,7950,2
20230831,120300,84758560,7950,7950,7950,7950,0
20230831,120200,84758560,7950,7950,7950,7950,0
20230831,120100,84758560,7950,7950,7950,7950,80
20230831,120000,84122560,7960,7940,7960,7940,4
20230831,115900,84090780,7950,7950,7950,7950,109
20230831,115800,83224230,7940,7940,7940,7940,0
20230831,115700,83224230,7940,7940,7940,7940,0
20230831,115600,83224230,7940,7940,7940,7940,0
20230831,115500,83224230,7940,7940,7940,7940,0
20230831,115400,83224230,7940,7940,7940,7940,1
20230831,115300,83216290,7900,7900,7900,7900,145
20230831,115200,82070790,7910,7910,7910,7910,855
20230831,115100,75307740,7960,7960,7960,7960,0
20230831,115000,75307740,7960,7960,7960,7960,0
20230831,114900,75307740,7960,7960,7960,7960,1
20230831,114800,75299780,7950,7950,7950,7950,0
20230831,114700,75299780,7950,7920,7950,7920,512
20230831,114600,71231970,7950,7950,7950,7950,1
20230831,114500,71224020,7920,7950,7950,7920,7
20230831,114400,71168520,7960,7960,7960,7960,0
20230831,114300,71168520,7960,7960,7960,7960,0
20230831,114200,71168520,7960,7960,7960,7960,0
20230831,114100,71168520,7960,7960,7960,7960,0
20230831,114000,71168520,7960,7960,7960,7960,0
20230831,113900,71168520,7960,7960,7960,7960,0
20230831,113800,71168520,7960,7960,7960,7960,0
20230831,113700,71168520,7960,7960,7960,7960,0
20230831,113600,71168520,7960,7960,7960,7960,0
20230831,113500,71168520,7960,7960,7960,7960,2
20230831,113400,71152600,7960,7960,7960,7960,4
20230831,113300,71120760,7960,7960,7960,7960,0
20230831,113200,71120760,7960,7960,7960,7960,0
20230831,113100,71120760,7960,7960,7960,7960,0
20230831,113000,71120760,7960,7960,7960,7960,0
20230831,112900,71120760,7960,7960,7960,7960,0
20230831,112800,71120760,7960,7950,7960,7910,93
20230831,112700,70384200,7950,7950,7950,7950,0
20230831,112600,70384200,7950,7930,7960,7930,400
20230831,112500,67212130,7920,7940,7940,7920,416
20230831,112400,63915790,7970,7970,7970,7970,35
20230831,112300,63636840,7970,7970,7970,7970,0
20230831,112200,63636840,7970,7970,7970,7970,0
20230831,112100,63636840,7970,7940,7970,7940,2
20230831,112000,63620930,7970,7970,7970,7970,0
20230831,111900,63620930,7970,7960,7970,7960,2
20230831,111800,63605000,7970,7970,7970,7970,0
20230831,111700,63605000,7970,7970,7970,7970,0
20230831,111600,63605000,7970,7970,7970,7970,43
20230831,111500,63262290,7970,7970,7970,7970,0
20230831,111400,63262290,7970,7970,7970,7970,0
20230831,111300,63262290,7970,7970,7970,7970,3
20230831,111200,63238380,7960,7960,7960,7960,0
20230831,111100,63238380,7960,7960,7960,7960,95
20230831,111000,62482180,7970,7970,7970,7970,0
20230831,110900,62482180,7970,7970,7970,7970,0
20230831,110800,62482180,7970,7930,7970,7930,452
20230831,110700,58897750,7970,7970,7970,7970,0
20230831,110600,58897750,7970,7970,7970,7970,0
20230831,110500,58897750,7970,7970,7970,7970,0
20230831,110400,58897750,7970,7970,7970,7970,0
20230831,110300,58897750,7970,7970,7970,7970,0
20230831,110200,58897750,7970,7930,7970,7930,402
20230831,110100,55709820,7970,7970,7970,7970,0
20230831,110000,55709820,7970,7970,7970,7970,1
20230831,105900,55701850,7990,7990,7990,7990,0
20230831,105800,55701850,7990,7990,7990,7990,0
20230831,105700,55701850,7990,7990,7990,7990,0
20230831,105600,55701850,7990,7990,7990,7990,1
20230831,105500,55693860,7990,7990,7990,7990,0
20230831,105400,55693860,7990,7950,7990,7950,269
20230831,105300,53555230,7960,7940,7960,7920,5
20230831,105200,53515490,7970,7970,7970,7970,0
20230831,105100,53515490,7970,7970,7970,7970,0
20230831,105000,53515490,7970,7970,7970,7970,0
20230831,104900,53515490,7970,7970,7970,7970,0
20230831,104800,53515490,7970,7970,7970,7970,0
20230831,104700,53515490,7970,7970,7970,7970,0
20230831,104600,53515490,7970,7970,7970,7970,20
20230831,104500,53356090,7960,7960,7960,7960,0
20230831,104400,53356090,7960,7960,7960,7960,0
20230831,104300,53356090,7960,7960,7960,7960,1
20230831,104200,53348130,7930,7930,7930,7930,251
20230831,104100,51357700,7970,7950,7970,7950,101
20230831,104000,50554730,7950,7950,7950,7950,518
20230831,103900,46436630,7940,7940,7940,7940,0
20230831,103800,46436630,7940,7940,7940,7940,0
20230831,103700,46436630,7940,7940,7940,7940,0
20230831,103600,46436630,7940,7920,7940,7920,2
20230831,103500,46420770,7920,7920,7920,7920,400
20230831,103400,43252770,7900,7930,7930,7900,1000
20230831,103300,35332170,7920,7920,7920,7920,111
20230831,103200,34453050,7930,7960,7960,7930,1441
20230831,103100,23014680,7990,7990,7990,7990,0
20230831,103000,23014680,7990,7990,7990,7990,2
20230831,102900,22998700,7990,7990,7990,7990,0
20230831,102800,22998700,7990,7990,7990,7990,0
20230831,102700,22998700,7990,7990,7990,7990,2
20230831,102600,22982720,7990,7990,7990,7990,0
20230831,102500,22982720,7990,7990,7990,7990,0
20230831,102400,22982720,7990,7990,7990,7990,0
20230831,102300,22982720,7990,7990,7990,7990,0
20230831,102200,22982720,7990,7990,7990,7990,0
20230831,102100,22982720,7990,7990,7990,7990,0
20230831,102000,22982720,7990,7990,7990,7990,0
20230831,101900,22982720,7990,7990,7990,7990,5
20230831,101800,22942770,7990,7990,7990,7990,0
20230831,101700,22942770,7990,7990,7990,7990,0
20230831,101600,22942770,7990,7990,7990,7990,183
20230831,101500,21480600,7990,7990,7990,7990,1
20230831,101400,21472610,7990,7950,7990,7950,21
20230831,101300,21305620,8000,7970,8000,7970,5
20230831,101200,21265700,7980,7980,7980,7980,50
20230831,101100,20866700,7980,7980,7980,7980,0
20230831,101000,20866700,7980,7980,7980,7980,0
20230831,100900,20866700,7980,7980,7980,7980,0
20230831,100800,20866700,7980,7980,7980,7980,0
20230831,100700,20866700,7980,7980,7980,7980,0
20230831,100600,20866700,7980,7980,7980,7980,0
20230831,100500,20866700,7980,7980,7980,7980,0
20230831,100400,20866700,7980,7980,7980,7980,0
20230831,100300,20866700,7980,7980,7980,7980,0
20230831,100200,20866700,7980,7980,7980,7980,0
20230831,100100,20866700,7980,7980,7980,7980,13
20230831,100000,20762960,7990,7990,7990,7990,3
20230831,095900,20738990,8000,8000,8000,8000,0
20230831,095800,20738990,8000,8000,8000,8000,0
20230831,095700,20738990,8000,8000,8000,8000,0
20230831,095600,20738990,8000,8000,8000,8000,0
20230831,095500,20738990,8000,8000,8000,8000,0
20230831,095400,20738990,8000,8000,8000,8000,1
20230831,095300,20730990,7990,7970,7990,7970,119
20230831,095200,19780280,7970,7970,7970,7970,141
20230831,095100,18656510,7990,7990,7990,7990,0
20230831,095000,18656510,7990,7980,7990,7980,7
20230831,094900,18600640,7970,7970,7970,7970,268
20230831,094800,16464680,8000,8000,8000,8000,0
20230831,094700,16464680,8000,8000,8000,8000,0
20230831,094600,16464680,8000,8000,8000,8000,0
20230831,094500,16464680,8000,7990,8000,7990,106
20230831,094400,15617520,7990,7990,7990,7990,51
20230831,094300,15210030,7960,7960,7960,7960,274
20230831,094200,13028990,7930,7940,7940,7930,140
20230831,094100,11918580,7960,7930,7960,7930,586
20230831,094000,7262800,7930,7930,7930,7930,0
20230831,093900,7262800,7930,7930,7930,7930,50
20230831,093800,6866300,7930,7930,7930,7930,2
20230831,093700,6850440,7920,7920,7920,7920,10
20230831,093600,6771240,7930,7930,7930,7930,4
20230831,093500,6739520,7930,7930,7930,7930,0
20230831,093400,6739520,7930,7930,7930,7930,67
20230831,093300,6208210,7930,7930,7930,7930,15
20230831,093200,6089260,7930,7930,7930,7920,75
20230831,093100,5494520,7920,7920,7920,7920,1
20230831,093000,5486600,7930,7930,7930,7930,0
20230831,092900,5486600,7930,7930,7930,7930,0
20230831,092800,5486600,7930,7930,7930,7930,0
20230831,092700,5486600,7930,7930,7930,7930,0
20230831,092600,5486600,7930,7930,7930,7930,0
20230831,092500,5486600,7930,7930,7930,7930,37
20230831,092400,5193190,7930,7930,7930,7930,0
20230831,092300,5193190,7930,7930,7930,7930,5
20230831,092200,5153540,7930,7930,7930,7930,0
20230831,092100,5153540,7930,7930,7930,7930,4
20230831,092000,5121820,7930,7930,7930,7930,6
20230831,091900,5074240,7930,7930,7930,7930,1
20230831,091800,5066310,7900,7900,7900,7900,11
20230831,091700,4979410,7950,7950,7950,7950,0
20230831,091600,4979410,7950,7950,7950,7950,0
20230831,091500,4979410,7950,7890,7950,7890,60
20230831,091400,4505870,7900,7900,7900,7900,13
20230831,091300,4403170,7900,7910,7910,7900,246
20230831,091200,2458710,7920,7920,7920,7920,30
20230831,091100,2221110,7920,7920,7920,7920,52
20230831,091000,1809270,7920,7920,7920,7920,30
20230831,090900,1571670,7930,7930,7930,7930,0
20230831,090800,1571670,7930,7930,7930,7930,1
20230831,090700,1563740,7930,7910,7930,7900,94
20230831,090600,820710,7950,7950,7950,7950,0
20230831,090500,820710,7950,7950,7950,7950,55
20230831,090400,383460,7980,7980,7980,7980,0
20230831,090300,383460,7980,7980,7980,7980,4
20230831,090200,351540,7980,7980,7980,7980,0
20230831,090100,351540,7980,7980,7980,7980,2
20230831,090000,335580,7980,7980,8020,7970,42