KissMeData/084010/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194000,241898490,12600,12600,12600,12600,1192
20230831,193900,241898490,12600,12600,12600,12600,0
20230831,193800,241898490,12600,12600,12600,12600,0
20230831,193700,241898490,12600,12600,12600,12600,0
20230831,193600,241898490,12600,12600,12600,12600,0
20230831,193500,241898490,12600,12600,12600,12600,0
20230831,193400,241898490,12600,12600,12600,12600,0
20230831,193300,241898490,12600,12600,12600,12600,0
20230831,193200,241898490,12600,12600,12600,12600,0
20230831,193100,241898490,12600,12600,12600,12600,0
20230831,193000,241898490,12600,12600,12600,12600,0
20230831,192900,241898490,12600,12600,12600,12600,0
20230831,192800,241898490,12600,12600,12600,12600,0
20230831,192700,241898490,12600,12600,12600,12600,0
20230831,192600,241898490,12600,12600,12600,12600,0
20230831,192500,241898490,12600,12600,12600,12600,0
20230831,192400,241898490,12600,12600,12600,12600,0
20230831,192300,241898490,12600,12600,12600,12600,0
20230831,192200,241898490,12600,12600,12600,12600,0
20230831,192100,241898490,12600,12600,12600,12600,0
20230831,192000,241898490,12600,12600,12600,12600,0
20230831,191900,241898490,12600,12600,12600,12600,0
20230831,191800,241898490,12600,12600,12600,12600,0
20230831,191700,241898490,12600,12600,12600,12600,0
20230831,191600,241898490,12600,12600,12600,12600,0
20230831,191500,241898490,12600,12600,12600,12600,0
20230831,191400,241898490,12600,12600,12600,12600,0
20230831,191300,241898490,12600,12600,12600,12600,0
20230831,191200,241898490,12600,12600,12600,12600,0
20230831,191100,241898490,12600,12600,12600,12600,0
20230831,191000,241898490,12600,12600,12600,12600,1192
20230831,190900,241898490,12600,12600,12600,12600,0
20230831,190800,241898490,12600,12600,12600,12600,0
20230831,190700,241898490,12600,12600,12600,12600,0
20230831,190600,241898490,12600,12600,12600,12600,0
20230831,190500,241898490,12600,12600,12600,12600,0
20230831,190400,241898490,12600,12600,12600,12600,0
20230831,190300,241898490,12600,12600,12600,12600,0
20230831,190200,241898490,12600,12600,12600,12600,0
20230831,190100,241898490,12600,12600,12600,12600,0
20230831,190000,241898490,12600,12600,12600,12600,0
20230831,185900,241898490,12600,12600,12600,12600,0
20230831,185800,241898490,12600,12600,12600,12600,0
20230831,185700,241898490,12600,12600,12600,12600,0
20230831,185600,241898490,12600,12600,12600,12600,0
20230831,185500,241898490,12600,12600,12600,12600,0
20230831,185400,241898490,12600,12600,12600,12600,0
20230831,185300,241898490,12600,12600,12600,12600,0
20230831,185200,241898490,12600,12600,12600,12600,0
20230831,185100,241898490,12600,12600,12600,12600,0
20230831,185000,241898490,12600,12600,12600,12600,0
20230831,184900,241898490,12600,12600,12600,12600,0
20230831,184800,241898490,12600,12600,12600,12600,0
20230831,184700,241898490,12600,12600,12600,12600,0
20230831,184600,241898490,12600,12600,12600,12600,0
20230831,184500,241898490,12600,12600,12600,12600,0
20230831,184400,241898490,12600,12600,12600,12600,0
20230831,184300,241898490,12600,12600,12600,12600,0
20230831,184200,241898490,12600,12600,12600,12600,0
20230831,184100,241898490,12600,12600,12600,12600,0
20230831,184000,241898490,12600,12600,12600,12600,1192
20230831,183900,241898490,12600,12600,12600,12600,0
20230831,183800,241898490,12600,12600,12600,12600,0
20230831,183700,241898490,12600,12600,12600,12600,0
20230831,183600,241898490,12600,12600,12600,12600,0
20230831,183500,241898490,12600,12600,12600,12600,0
20230831,183400,241898490,12600,12600,12600,12600,0
20230831,183300,241898490,12600,12600,12600,12600,0
20230831,183200,241898490,12600,12600,12600,12600,0
20230831,183100,241898490,12600,12600,12600,12600,0
20230831,183000,241898490,12600,12600,12600,12600,0
20230831,182900,241898490,12600,12600,12600,12600,0
20230831,182800,241898490,12600,12600,12600,12600,0
20230831,182700,241898490,12600,12600,12600,12600,0
20230831,182600,241898490,12600,12600,12600,12600,0
20230831,182500,241898490,12600,12600,12600,12600,0
20230831,182400,241898490,12600,12600,12600,12600,0
20230831,182300,241898490,12600,12600,12600,12600,0
20230831,182200,241898490,12600,12600,12600,12600,0
20230831,182100,241898490,12600,12600,12600,12600,0
20230831,182000,241898490,12600,12600,12600,12600,0
20230831,181900,241898490,12600,12600,12600,12600,0
20230831,181800,241898490,12600,12600,12600,12600,0
20230831,181700,241898490,12600,12600,12600,12600,0
20230831,181600,241898490,12600,12600,12600,12600,0
20230831,181500,241898490,12600,12600,12600,12600,0
20230831,181400,241898490,12600,12600,12600,12600,0
20230831,181300,241898490,12600,12600,12600,12600,0
20230831,181200,241898490,12600,12600,12600,12600,0
20230831,181100,241898490,12600,12600,12600,12600,0
20230831,181000,241898490,12600,12600,12600,12600,1192
20230831,180900,241898490,12600,12600,12600,12600,0
20230831,180800,241898490,12600,12600,12600,12600,0
20230831,180700,241898490,12600,12600,12600,12600,0
20230831,180600,241898490,12600,12600,12600,12600,0
20230831,180500,241898490,12600,12600,12600,12600,0
20230831,180400,241898490,12600,12600,12600,12600,0
20230831,180300,241898490,12600,12600,12600,12600,0
20230831,180200,241898490,12600,12600,12600,12600,0
20230831,180100,241898490,12600,12600,12600,12600,0
20230831,180000,241898490,12600,12600,12600,12600,0
20230831,175900,241898490,12600,12600,12600,12600,0
20230831,175800,241898490,12600,12600,12600,12600,0
20230831,175700,241898490,12600,12600,12600,12600,0
20230831,175600,241898490,12600,12600,12600,12600,0
20230831,175500,241898490,12600,12600,12600,12600,0
20230831,175400,241898490,12600,12600,12600,12600,0
20230831,175300,241898490,12600,12600,12600,12600,0
20230831,175200,241898490,12600,12600,12600,12600,0
20230831,175100,241898490,12600,12600,12600,12600,0
20230831,175000,241898490,12600,12600,12600,12600,0
20230831,174900,241898490,12600,12600,12600,12600,0
20230831,174800,241898490,12600,12600,12600,12600,0
20230831,174700,241898490,12600,12600,12600,12600,0
20230831,174600,241898490,12600,12600,12600,12600,0
20230831,174500,241898490,12600,12600,12600,12600,0
20230831,174400,241898490,12600,12600,12600,12600,0
20230831,174300,241898490,12600,12600,12600,12600,0
20230831,174200,241898490,12600,12600,12600,12600,0
20230831,174100,241898490,12600,12600,12600,12600,0
20230831,174000,241898490,12600,12600,12600,12600,1192
20230831,173900,241898490,12600,12600,12600,12600,0
20230831,173800,241898490,12600,12600,12600,12600,0
20230831,173700,241898490,12600,12600,12600,12600,0
20230831,173600,241898490,12600,12600,12600,12600,0
20230831,173500,241898490,12600,12600,12600,12600,0
20230831,173400,241898490,12600,12600,12600,12600,0
20230831,173300,241898490,12600,12600,12600,12600,0
20230831,173200,241898490,12600,12600,12600,12600,0
20230831,173100,241898490,12600,12600,12600,12600,0
20230831,173000,241898490,12600,12600,12600,12600,0
20230831,172900,241898490,12600,12600,12600,12600,0
20230831,172800,241898490,12600,12600,12600,12600,0
20230831,172700,241898490,12600,12600,12600,12600,0
20230831,172600,241898490,12600,12600,12600,12600,0
20230831,172500,241898490,12600,12600,12600,12600,0
20230831,172400,241898490,12600,12600,12600,12600,0
20230831,172300,241898490,12600,12600,12600,12600,0
20230831,172200,241898490,12600,12600,12600,12600,0
20230831,172100,241898490,12600,12600,12600,12600,0
20230831,172000,241898490,12600,12600,12600,12600,0
20230831,171900,241898490,12600,12600,12600,12600,0
20230831,171800,241898490,12600,12600,12600,12600,0
20230831,171700,241898490,12600,12600,12600,12600,0
20230831,171600,241898490,12600,12600,12600,12600,0
20230831,171500,241898490,12600,12600,12600,12600,0
20230831,171400,241898490,12600,12600,12600,12600,0
20230831,171300,241898490,12600,12600,12600,12600,0
20230831,171200,241898490,12600,12600,12600,12600,0
20230831,171100,241898490,12600,12600,12600,12600,0
20230831,171000,241898490,12600,12600,12600,12600,1192
20230831,170900,241898490,12600,12600,12600,12600,0
20230831,170800,241898490,12600,12600,12600,12600,0
20230831,170700,241898490,12600,12600,12600,12600,0
20230831,170600,241898490,12600,12600,12600,12600,0
20230831,170500,241898490,12600,12600,12600,12600,0
20230831,170400,241898490,12600,12600,12600,12600,0
20230831,170300,241898490,12600,12600,12600,12600,0
20230831,170200,241898490,12600,12600,12600,12600,0
20230831,170100,241898490,12600,12600,12600,12600,0
20230831,170000,241898490,12600,12600,12600,12600,0
20230831,165900,241898490,12600,12600,12600,12600,0
20230831,165800,241898490,12600,12600,12600,12600,0
20230831,165700,241898490,12600,12600,12600,12600,0
20230831,165600,241898490,12600,12600,12600,12600,0
20230831,165500,241898490,12600,12600,12600,12600,0
20230831,165400,241898490,12600,12600,12600,12600,0
20230831,165300,241898490,12600,12600,12600,12600,0
20230831,165200,241898490,12600,12600,12600,12600,0
20230831,165100,241898490,12600,12600,12600,12600,0
20230831,165000,241898490,12600,12600,12600,12600,0
20230831,164900,241898490,12600,12600,12600,12600,0
20230831,164800,241898490,12600,12600,12600,12600,0
20230831,164700,241898490,12600,12600,12600,12600,0
20230831,164600,241898490,12600,12600,12600,12600,0
20230831,164500,241898490,12600,12600,12600,12600,0
20230831,164400,241898490,12600,12600,12600,12600,0
20230831,164300,241898490,12600,12600,12600,12600,0
20230831,164200,241898490,12600,12600,12600,12600,0
20230831,164100,241898490,12600,12600,12600,12600,0
20230831,164000,241898490,12600,12600,12600,12600,1192
20230831,163900,241898490,12600,12600,12600,12600,0
20230831,163800,241898490,12600,12600,12600,12600,0
20230831,163700,241898490,12600,12600,12600,12600,0
20230831,163600,241898490,12600,12600,12600,12600,0
20230831,163500,241898490,12600,12600,12600,12600,0
20230831,163400,241898490,12600,12600,12600,12600,0
20230831,163300,241898490,12600,12600,12600,12600,0
20230831,163200,241898490,12600,12600,12600,12600,0
20230831,163100,241898490,12600,12600,12600,12600,0
20230831,163000,241898490,12600,12600,12600,12600,0
20230831,162900,241898490,12600,12600,12600,12600,0
20230831,162800,241898490,12600,12600,12600,12600,0
20230831,162700,241898490,12600,12600,12600,12600,0
20230831,162600,241898490,12600,12600,12600,12600,0
20230831,162500,241898490,12600,12600,12600,12600,0
20230831,162400,241898490,12600,12600,12600,12600,0
20230831,162300,241898490,12600,12600,12600,12600,0
20230831,162200,241898490,12600,12600,12600,12600,0
20230831,162100,241898490,12600,12600,12600,12600,0
20230831,162000,241898490,12600,12600,12600,12600,0
20230831,161900,241898490,12600,12600,12600,12600,0
20230831,161800,241898490,12600,12600,12600,12600,0
20230831,161700,241898490,12600,12600,12600,12600,0
20230831,161600,241898490,12600,12600,12600,12600,0
20230831,161500,241898490,12600,12600,12600,12600,0
20230831,161400,241898490,12600,12600,12600,12600,0
20230831,161300,241898490,12600,12600,12600,12600,0
20230831,161200,241898490,12600,12600,12600,12600,0
20230831,161100,241898490,12600,12600,12600,12600,0
20230831,161000,241898490,12600,12600,12600,12600,1192
20230831,160900,241898490,12600,12600,12600,12600,0
20230831,160800,241898490,12600,12600,12600,12600,0
20230831,160700,241898490,12600,12600,12600,12600,0
20230831,160600,241898490,12600,12600,12600,12600,0
20230831,160500,241898490,12600,12600,12600,12600,0
20230831,160400,241898490,12600,12600,12600,12600,0
20230831,160300,241898490,12600,12600,12600,12600,0
20230831,160200,241898490,12600,12600,12600,12600,0
20230831,160100,241898490,12600,12600,12600,12600,0
20230831,160000,241898490,12600,12600,12600,12600,0
20230831,155900,241898490,12600,12600,12600,12600,0
20230831,155800,241898490,12600,12600,12600,12600,0
20230831,155700,241898490,12600,12600,12600,12600,0
20230831,155600,241898490,12600,12600,12600,12600,0
20230831,155500,241898490,12600,12600,12600,12600,0
20230831,155400,241898490,12600,12600,12600,12600,0
20230831,155300,241898490,12600,12600,12600,12600,0
20230831,155200,241898490,12600,12600,12600,12600,0
20230831,155100,241898490,12600,12600,12600,12600,0
20230831,155000,241898490,12600,12600,12600,12600,0
20230831,154900,241898490,12600,12600,12600,12600,0
20230831,154800,241898490,12600,12600,12600,12600,0
20230831,154700,241898490,12600,12600,12600,12600,0
20230831,154600,241898490,12600,12600,12600,12600,0
20230831,154500,241898490,12600,12600,12600,12600,0
20230831,154400,241898490,12600,12600,12600,12600,0
20230831,154300,241898490,12600,12600,12600,12600,0
20230831,154200,241898490,12600,12600,12600,12600,0
20230831,154100,241898490,12600,12600,12600,12600,0
20230831,154000,241898490,12600,12600,12600,12600,1192
20230831,153900,241898490,12600,12600,12600,12600,0
20230831,153800,241898490,12600,12600,12600,12600,0
20230831,153700,241898490,12600,12600,12600,12600,0
20230831,153600,241898490,12600,12600,12600,12600,0
20230831,153500,241898490,12600,12600,12600,12600,0
20230831,153400,241898490,12600,12600,12600,12600,0
20230831,153300,241898490,12600,12600,12600,12600,0
20230831,153200,241898490,12600,12600,12600,12600,0
20230831,153100,241898490,12600,12600,12600,12600,0
20230831,153000,241898490,12600,12600,12600,12600,1192
20230831,152900,226879290,12700,12700,12700,12700,0
20230831,152800,226879290,12700,12700,12700,12700,0
20230831,152700,226879290,12700,12700,12700,12700,0
20230831,152600,226879290,12700,12700,12700,12700,0
20230831,152500,226879290,12700,12700,12700,12700,0
20230831,152400,226879290,12700,12700,12700,12700,0
20230831,152300,226879290,12700,12700,12700,12700,0
20230831,152200,226879290,12700,12700,12700,12700,0
20230831,152100,226879290,12700,12700,12700,12700,0
20230831,152000,226879290,12700,12700,12700,12700,0
20230831,151900,226879290,12700,12690,12700,12690,211
20230831,151800,224199620,12700,12690,12700,12690,5
20230831,151700,224136150,12690,12700,12700,12690,173
20230831,151600,221939080,12690,12690,12690,12680,6
20230831,151500,221862950,12680,12680,12680,12680,3
20230831,151400,221824910,12690,12690,12690,12690,2
20230831,151300,221799530,12690,12750,12750,12690,597
20230831,151200,214203630,12740,12740,12740,12740,0
20230831,151100,214203630,12740,12740,12740,12740,3
20230831,151000,214165410,12740,12740,12740,12740,16
20230831,150900,213961570,12740,12740,12740,12740,3
20230831,150800,213923350,12750,12750,12750,12740,42
20230831,150700,213387980,12740,12740,12740,12740,3
20230831,150600,213349760,12750,12740,12750,12740,70
20230831,150500,212457290,12750,12740,12750,12740,9
20230831,150400,212342570,12740,12740,12740,12740,3
20230831,150300,212304350,12750,12750,12750,12750,361
20230831,150200,207701600,12780,12780,12780,12780,66
20230831,150100,206858120,12750,12730,12750,12730,650
20230831,150000,198570760,12750,12740,12750,12740,4
20230831,145900,198519780,12740,12740,12750,12740,82
20230831,145800,197475080,12740,12760,12760,12740,194
20230831,145700,195001130,12770,12770,12770,12770,10
20230831,145600,194873430,12770,12770,12770,12770,93
20230831,145500,193685820,12770,12780,12780,12770,23
20230831,145400,193391910,12770,12840,12840,12770,427
20230831,145300,187922150,12840,12840,12840,12840,0
20230831,145200,187922150,12840,12840,12840,12840,0
20230831,145100,187922150,12840,12850,12850,12840,202
20230831,145000,185326640,12870,12870,12870,12870,16
20230831,144900,185120720,12880,12880,12880,12880,15
20230831,144800,184927520,12880,12880,12880,12880,15
20230831,144700,184734320,12870,12880,12880,12870,18
20230831,144600,184502500,12870,12880,12880,12870,19
20230831,144500,184257810,12870,12880,12880,12870,18
20230831,144400,184026000,12870,12880,12880,12870,19
20230831,144300,183781310,12870,12880,12880,12870,18
20230831,144200,183549500,12870,12870,12870,12870,3
20230831,144100,183510890,12850,12880,12880,12850,44
20230831,144000,182945010,12860,12920,12940,12860,234
20230831,143900,179931530,12920,12920,12920,12920,16
20230831,143800,179724810,12920,12920,12920,12920,16
20230831,143700,179518090,12920,12920,12920,12920,15
20230831,143600,179324290,12920,12920,12920,12920,17
20230831,143500,179104650,12920,12920,12920,12920,15
20230831,143400,178910850,12900,12880,12900,12880,16
20230831,143300,178704650,12880,12880,12880,12880,26
20230831,143200,178369770,12880,12880,12880,12880,15
20230831,143100,178176570,12880,12880,12880,12880,16
20230831,143000,177970490,12880,12880,12880,12880,15
20230831,142900,177777290,12870,12880,12880,12870,18
20230831,142800,177545470,12870,12880,12880,12870,19
20230831,142700,177300780,12870,12880,12880,12870,18
20230831,142600,177068970,12870,12880,12880,12870,19
20230831,142500,176824280,12870,12880,12880,12870,18
20230831,142400,176592470,12870,12880,12880,12870,19
20230831,142300,176347780,12870,12880,12880,12870,19
20230831,142200,176103090,12870,12880,12880,12870,18
20230831,142100,175871280,12870,12880,12880,12870,19
20230831,142000,175626590,12870,12880,12880,12870,22
20230831,141900,175343290,12870,12880,12880,12870,18
20230831,141800,175111480,12870,12880,12880,12870,19
20230831,141700,174866790,12870,12880,12880,12870,18
20230831,141600,174634980,12870,12880,12880,12870,19
20230831,141500,174390290,12870,12880,12880,12870,19
20230831,141400,174145600,12870,12870,12880,12870,48
20230831,141300,173527690,12880,12870,12880,12870,19
20230831,141200,173283000,12880,12870,12880,12870,7
20230831,141100,173192890,12880,12880,12880,12880,16
20230831,141000,172986810,12880,12880,12880,12880,16
20230831,140900,172780730,12880,12870,12880,12870,115
20230831,140800,171300020,12870,12860,12870,12860,31
20230831,140700,170901080,12860,12850,12860,12850,4
20230831,140600,170849650,12850,12850,12850,12840,216
20230831,140500,168074150,12850,12840,12850,12840,71
20230831,140400,167161830,12850,12840,12850,12840,18
20230831,140300,166930560,12850,12850,12850,12850,16
20230831,140200,166724960,12850,12840,12850,12840,22
20230831,140100,166442320,12850,12850,12850,12850,15
20230831,140000,166249570,12850,12840,12850,12840,17
20230831,135900,166031130,12850,12840,12850,12840,18
20230831,135800,165799860,12850,12840,12850,12840,19
20230831,135700,165555740,12850,12840,12850,12840,19
20230831,135600,165311620,12850,12850,12850,12840,28
20230831,135500,164951850,12850,12840,12850,12840,19
20230831,135400,164707730,12850,12850,12850,12850,35
20230831,135300,164257980,12870,12870,12870,12870,20
20230831,135200,164000580,12870,12870,12870,12870,16
20230831,135100,163794660,12870,12870,12870,12870,15
20230831,135000,163601610,12870,12860,12870,12860,154
20230831,134900,161620860,12870,12870,12870,12870,16
20230831,134800,161414940,12860,12870,12870,12860,18
20230831,134700,161183310,12870,12870,12870,12870,16
20230831,134600,160977390,12870,12850,12870,12850,35
20230831,134500,160527160,12850,12840,12850,12840,54
20230831,134400,159833720,12840,12870,12870,12840,62
20230831,134300,159037010,12870,12870,12870,12870,137
20230831,134200,157273820,12870,12870,12870,12870,16
20230831,134100,157067900,12870,12870,12870,12870,16
20230831,134000,156861980,12870,12870,12870,12870,15
20230831,133900,156668930,12860,12870,12870,12850,475
20230831,133800,150560640,12880,12870,12880,12870,19
20230831,133700,150315950,12880,12880,12880,12880,15
20230831,133600,150122750,12880,12880,12880,12880,16
20230831,133500,149916670,12880,12880,12880,12880,15
20230831,133400,149723470,12880,12880,12880,12880,16
20230831,133300,149517390,12880,12880,12880,12880,21
20230831,133200,149246910,12880,12880,12880,12880,15
20230831,133100,149053710,12880,12870,12880,12870,32
20230831,133000,148641710,12870,12870,12880,12870,23
20230831,132900,148345540,12860,12860,12860,12860,0
20230831,132800,148345540,12860,12880,12880,12860,282
20230831,132700,144718700,12870,12880,12880,12870,151
20230831,132600,142775170,12880,12880,12880,12880,15
20230831,132500,142581970,12880,12880,12880,12880,16
20230831,132400,142375890,12880,12880,12880,12880,15
20230831,132300,142182690,12880,12880,12880,12880,16
20230831,132200,141976610,12880,12880,12880,12880,16
20230831,132100,141770530,12880,12880,12880,12880,15
20230831,132000,141577330,12870,12870,12880,12870,34
20230831,131900,141139590,12880,12880,12880,12880,16
20230831,131800,140933510,12880,12880,12880,12880,15
20230831,131700,140740310,12880,12880,12880,12880,17
20230831,131600,140521350,12880,12880,12880,12880,15
20230831,131500,140328150,12880,12880,12880,12880,77
20230831,131400,139336390,12880,12870,12880,12870,219
20230831,131300,136515700,12880,12880,12880,12880,15
20230831,131200,136322500,12880,12930,12930,12880,363
20230831,131100,131645040,12920,12920,12920,12920,16
20230831,131000,131438320,12910,12900,12910,12900,131
20230831,130900,129748270,12890,12890,12890,12890,0
20230831,130800,129748270,12890,12900,12900,12890,300
20230831,130700,125880320,12940,12940,12940,12940,16
20230831,130600,125673280,12940,12940,12940,12940,16
20230831,130500,125466240,12940,12940,12940,12940,16
20230831,130400,125259200,12940,12940,12940,12940,16
20230831,130300,125052160,12940,12940,12940,12940,16
20230831,130200,124845120,12930,12930,12930,12930,15
20230831,130100,124651170,12920,12910,12920,12910,125
20230831,130000,123037260,12940,12940,12940,12940,15
20230831,125900,122843160,12940,12940,12940,12940,16
20230831,125800,122636120,12940,12940,12940,12940,16
20230831,125700,122429080,12940,12940,12940,12940,15
20230831,125600,122234980,12940,12940,12940,12940,18
20230831,125500,122002060,12930,12920,12930,12920,25
20230831,125400,121678900,12920,12920,12920,12920,15
20230831,125300,121485100,12920,12910,12920,12910,19
20230831,125200,121239650,12920,12920,12920,12920,15
20230831,125100,121045850,12920,12920,12920,12920,16
20230831,125000,120839130,12920,12920,12920,12920,16
20230831,124900,120632410,12920,12920,12920,12920,15
20230831,124800,120438610,12910,12900,12910,12900,250
20230831,124700,117213450,12920,12920,12920,12920,16
20230831,124600,117006730,12910,12950,12950,12910,125
20230831,124500,115392380,12950,12950,12950,12950,16
20230831,124400,115185180,12940,12930,12940,12930,15
20230831,124300,114991130,12930,12930,12930,12930,16
20230831,124200,114784250,12930,12930,12930,12930,16
20230831,124100,114577370,12930,12930,12930,12930,15
20230831,124000,114383420,12930,12930,12930,12930,16
20230831,123900,114176540,12930,12930,12930,12930,16
20230831,123800,113969660,12930,12920,12930,12920,17
20230831,123700,113749870,12930,12920,12930,12920,19
20230831,123600,113504230,12930,12920,12930,12920,18
20230831,123500,113271520,12920,12910,12920,12910,10
20230831,123400,113142340,12930,12930,12930,12930,16
20230831,123300,112935460,12930,12930,12930,12930,15
20230831,123200,112741510,12930,12930,12930,12930,16
20230831,123100,112534630,12930,12930,12930,12930,16
20230831,123000,112327750,12930,12930,12930,12930,15
20230831,122900,112133800,12930,12930,12930,12930,16
20230831,122800,111926920,12930,12930,12930,12930,15
20230831,122700,111732970,12920,12920,12920,12920,16
20230831,122600,111526250,12910,12920,12930,12910,65
20230831,122500,110686630,12910,12910,12910,12910,0
20230831,122400,110686630,12910,12920,12930,12910,216
20230831,122300,107896990,12930,12920,12930,12920,19
20230831,122200,107651350,12920,12920,12920,12920,12
20230831,122100,107496310,12910,12940,12940,12910,64
20230831,122000,106669590,12940,12940,12940,12940,15
20230831,121900,106475490,12940,12940,12940,12940,16
20230831,121800,106268450,12940,12940,12940,12940,16
20230831,121700,106061410,12940,12940,12940,12940,15
20230831,121600,105867310,12940,12940,12940,12940,16
20230831,121500,105660270,12940,12940,12940,12940,16
20230831,121400,105453230,12940,12940,12940,12940,15
20230831,121300,105259130,12940,12940,12940,12940,16
20230831,121200,105052090,12940,12940,12940,12940,15
20230831,121100,104857990,12940,12940,12940,12940,16
20230831,121000,104650950,12940,12940,12940,12940,33
20230831,120900,104223930,12950,12940,12950,12940,21
20230831,120800,103952030,12960,12960,12960,12960,16
20230831,120700,103744670,12960,12960,12960,12960,16
20230831,120600,103537310,12960,12960,12960,12960,25
20230831,120500,103213310,12960,12960,12960,12960,16
20230831,120400,103005950,12960,12960,12960,12960,15
20230831,120300,102811550,12960,12960,12960,12960,16
20230831,120200,102604190,12960,12960,12960,12960,16
20230831,120100,102396830,12960,12960,12960,12960,15
20230831,120000,102202430,12960,12960,12960,12960,116
20230831,115900,100699070,12960,12960,12960,12960,16
20230831,115800,100491710,12960,12960,12960,12960,15
20230831,115700,100297310,12960,12960,12960,12960,16
20230831,115600,100089950,12960,12960,12960,12960,15
20230831,115500,99895550,12960,12950,12960,12950,92
20230831,115400,98703390,12940,12940,12940,12940,0
20230831,115300,98703390,12940,12940,12940,12940,4
20230831,115200,98651630,12930,12930,12930,12930,104
20230831,115100,97306910,12930,12930,12930,12930,16
20230831,115000,97100030,12930,12930,12930,12930,15
20230831,114900,96906080,12930,12930,12930,12930,16
20230831,114800,96699200,12930,12930,12930,12930,15
20230831,114700,96505250,12930,12920,12930,12920,226
20230831,114600,93585170,12920,12930,12930,12920,43
20230831,114500,93029450,12930,12930,12930,12920,59
20230831,114400,92266600,12960,12960,12960,12960,16
20230831,114300,92059240,12960,12960,12960,12960,26
20230831,114200,91722280,12960,12960,12960,12960,15
20230831,114100,91527880,12960,12960,12960,12960,16
20230831,114000,91320520,12960,12960,12960,12960,15
20230831,113900,91126120,12960,12960,12960,12960,16
20230831,113800,90918760,12960,12960,12960,12960,4
20230831,113700,90866920,12920,12920,12920,12920,0
20230831,113600,90866920,12920,12960,12960,12920,216
20230831,113500,88073580,12960,12960,12960,12960,16
20230831,113400,87866220,12960,12960,12960,12960,15
20230831,113300,87671820,12960,12960,12960,12960,16
20230831,113200,87464460,12960,12960,12960,12960,15
20230831,113100,87270060,12960,12960,12960,12960,16
20230831,113000,87062700,12950,12960,12960,12950,17
20230831,112900,86842390,12950,12960,12960,12950,18
20230831,112800,86609140,12950,12960,12960,12950,19
20230831,112700,86362930,12950,12960,12960,12950,19
20230831,112600,86116720,12950,12960,12960,12950,26
20230831,112500,85779790,12950,12960,12960,12950,19
20230831,112400,85533580,12950,12960,12960,12950,18
20230831,112300,85300330,12950,12960,12960,12950,19
20230831,112200,85054120,12960,12960,12960,12950,27
20230831,112100,84704230,12950,12950,12960,12950,22
20230831,112000,84419180,12950,12960,12960,12950,47
20230831,111900,83810090,12960,12960,12960,12960,3
20230831,111800,83771210,12950,12970,12970,12940,28
20230831,111700,83408410,12970,12970,12970,12970,16
20230831,111600,83200890,12970,12970,12970,12970,15
20230831,111500,83006340,12970,12970,12970,12970,21
20230831,111400,82733970,12970,12970,12970,12970,26
20230831,111300,82396750,12960,12960,12960,12960,15
20230831,111200,82202350,12950,12940,12950,12940,20
20230831,111100,81943390,12980,12970,12980,12970,24
20230831,111000,81631950,12960,12950,12960,12950,301
20230831,110900,77733850,12960,12960,12960,12960,48
20230831,110800,77111770,12950,12950,12950,12950,0
20230831,110700,77111770,12950,12950,12950,12950,308
20230831,110600,73123170,12960,12990,12990,12950,505
20230831,110500,66575010,12980,12980,12980,12980,0
20230831,110400,66575010,12980,12980,12980,12980,0
20230831,110300,66575010,12980,12980,12980,12980,0
20230831,110200,66575010,12980,12980,12980,12980,0
20230831,110100,66575010,12980,12980,12980,12980,0
20230831,110000,66575010,12980,12980,12980,12980,0
20230831,105900,66575010,12980,12990,12990,12980,18
20230831,105800,66341300,12970,12970,12970,12970,0
20230831,105700,66341300,12970,12970,12970,12970,0
20230831,105600,66341300,12970,12970,12970,12970,0
20230831,105500,66341300,12970,12970,12970,12970,0
20230831,105400,66341300,12970,13050,13050,12970,23
20230831,105300,66041610,13050,13050,13050,13050,16
20230831,105200,65832810,13050,13050,13050,13050,23
20230831,105100,65532660,13050,13050,13050,13050,67
20230831,105000,64658310,13050,13050,13050,13050,16
20230831,104900,64449510,13040,13030,13040,13030,39
20230831,104800,63941190,13020,13020,13020,13020,3
20230831,104700,63902130,13010,13010,13010,13010,10
20230831,104600,63772030,13010,13010,13010,13010,15
20230831,104500,63576880,13010,13010,13010,13010,24
20230831,104400,63264640,13010,13000,13010,13000,18
20230831,104300,63030480,13010,13000,13010,13000,18
20230831,104200,62796330,13010,13000,13010,13000,19
20230831,104100,62549170,13000,13000,13010,13000,33
20230831,104000,62119940,13010,13000,13010,13000,19
20230831,103900,61872780,13000,13000,13010,13000,315
20230831,103800,57777590,13000,13000,13000,13000,15
20230831,103700,57582590,13000,13000,13000,13000,18
20230831,103600,57348590,13000,12990,13000,12990,16
20230831,103500,57140740,12990,12990,12990,12990,15
20230831,103400,56945890,13000,13000,13000,13000,16
20230831,103300,56737890,13000,12990,13000,12990,23
20230831,103200,56439090,12980,12980,12980,12980,16
20230831,103100,56231410,12970,12960,12970,12960,10
20230831,103000,56101750,12960,12960,12960,12960,23
20230831,102900,55803670,12960,12960,12960,12960,16
20230831,102800,55596310,12960,12960,12960,12960,16
20230831,102700,55388950,12960,12960,12960,12960,15
20230831,102600,55194550,12960,12960,12960,12960,16
20230831,102500,54987190,12960,12960,12960,12960,15
20230831,102400,54792790,12960,12960,12960,12960,16
20230831,102300,54585430,12950,12960,12960,12950,17
20230831,102200,54365120,12960,12960,12960,12960,115
20230831,102100,52874720,12960,12960,12960,12960,36
20230831,102000,52408160,12950,12960,12960,12950,19
20230831,101900,52161950,12950,12960,12960,12950,640
20230831,101800,43867580,12960,12960,12960,12960,16
20230831,101700,43660220,12960,12960,12960,12960,25
20230831,101600,43336220,12960,12960,12960,12960,16
20230831,101500,43128860,12950,12960,12960,12950,19
20230831,101400,42882650,12960,12960,12960,12960,15
20230831,101300,42688250,12960,12960,12960,12960,16
20230831,101200,42480890,12960,12960,12960,12960,16
20230831,101100,42273530,12950,12970,12970,12950,127
20230831,101000,40628450,12970,12990,12990,12970,52
20230831,100900,39953690,13000,13000,13000,13000,15
20230831,100800,39758690,13000,13000,13000,13000,16
20230831,100700,39550690,13000,13000,13000,13000,16
20230831,100600,39342690,13000,13000,13000,13000,15
20230831,100500,39147690,12990,13000,13000,12990,116
20230831,100400,37640690,13000,13000,13000,13000,16
20230831,100300,37432690,13000,13000,13000,13000,15
20230831,100200,37237690,13000,13000,13000,13000,249
20230831,100100,34000690,13000,13000,13000,13000,15
20230831,100000,33805690,13000,13040,13050,13000,1587
20230831,095900,13172790,13050,13080,13080,13050,86
20230831,095800,12050010,13080,13080,13080,13080,15
20230831,095700,11853810,13080,13080,13080,13080,16
20230831,095600,11644530,13080,13080,13080,13080,16
20230831,095500,11435250,13080,13080,13080,13080,15
20230831,095400,11239050,13080,13080,13080,13080,16
20230831,095300,11029770,13080,13070,13080,13070,15
20230831,095200,10833670,13080,13080,13080,13080,16
20230831,095100,10624390,13080,13080,13080,13080,16
20230831,095000,10415110,13070,13060,13070,13060,15
20230831,094900,10219160,13060,13060,13060,13060,17
20230831,094800,9997140,13060,13060,13060,13060,17
20230831,094700,9775120,13060,13060,13060,13060,15
20230831,094600,9579220,13060,13070,13070,13060,67
20230831,094500,8704100,13050,13050,13050,13050,0
20230831,094400,8704100,13050,13050,13050,13050,6
20230831,094300,8625800,13050,13100,13100,13050,64
20230831,094200,7788830,13090,13110,13110,13090,27
20230831,094100,7435100,13110,13110,13110,13110,17
20230831,094000,7212230,13110,13110,13110,13110,16
20230831,093900,7002470,13110,13110,13110,13110,15
20230831,093800,6805820,13110,13110,13110,13110,17
20230831,093700,6582950,13110,13110,13110,13110,15
20230831,093600,6386300,13110,13110,13110,13110,16
20230831,093500,6176540,13110,13110,13110,13110,16
20230831,093400,5966780,13110,13110,13110,13110,15
20230831,093300,5770130,13110,13120,13120,13090,71
20230831,093200,4840240,13120,13120,13120,13120,17
20230831,093100,4617200,13120,13120,13120,13120,16
20230831,093000,4407280,13120,13120,13120,13120,17
20230831,092900,4184240,13120,13120,13120,13120,105
20230831,092800,2806640,13120,13120,13120,13120,0
20230831,092700,2806640,13120,13120,13120,13120,0
20230831,092600,2806640,13120,13120,13120,13120,0
20230831,092500,2806640,13120,13120,13120,13120,0
20230831,092400,2806640,13120,13120,13120,13120,0
20230831,092300,2806640,13120,13120,13120,13120,13
20230831,092200,2636080,13120,13120,13120,13120,0
20230831,092100,2636080,13120,13120,13120,13120,0
20230831,092000,2636080,13120,13120,13120,13120,20
20230831,091900,2373680,13120,13120,13120,13120,0
20230831,091800,2373680,13120,13120,13120,13120,0
20230831,091700,2373680,13120,13120,13120,13120,0
20230831,091600,2373680,13120,13120,13120,13120,40
20230831,091500,1848880,13120,13120,13120,13120,0
20230831,091400,1848880,13120,13120,13120,13120,0
20230831,091300,1848880,13120,13100,13120,13090,8
20230831,091200,1744090,13120,13120,13120,13120,1
20230831,091100,1730970,13100,13100,13100,13100,4
20230831,091000,1678570,13100,13100,13100,13100,6
20230831,090900,1599970,13100,13100,13100,13100,0
20230831,090800,1599970,13100,13100,13100,13100,0
20230831,090700,1599970,13100,13100,13100,13100,0
20230831,090600,1599970,13100,13100,13100,13100,0
20230831,090500,1599970,13100,13100,13100,13100,8
20230831,090400,1495170,13100,13100,13100,13100,0
20230831,090300,1495170,13100,13100,13100,13100,0
20230831,090200,1495170,13100,13100,13100,13100,0
20230831,090100,1495170,13100,13120,13120,13100,77
20230831,090000,486430,13130,13150,13150,13130,37