KissMeData/089970/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,194300,507458790,13860,13860,13860,13860,1636
20230831,194200,507458790,13860,13860,13860,13860,0
20230831,194100,507458790,13860,13860,13860,13860,0
20230831,194000,507458790,13860,13860,13860,13860,0
20230831,193900,507458790,13860,13860,13860,13860,0
20230831,193800,507458790,13860,13860,13860,13860,0
20230831,193700,507458790,13860,13860,13860,13860,0
20230831,193600,507458790,13860,13860,13860,13860,0
20230831,193500,507458790,13860,13860,13860,13860,0
20230831,193400,507458790,13860,13860,13860,13860,0
20230831,193300,507458790,13860,13860,13860,13860,0
20230831,193200,507458790,13860,13860,13860,13860,0
20230831,193100,507458790,13860,13860,13860,13860,0
20230831,193000,507458790,13860,13860,13860,13860,0
20230831,192900,507458790,13860,13860,13860,13860,0
20230831,192800,507458790,13860,13860,13860,13860,0
20230831,192700,507458790,13860,13860,13860,13860,0
20230831,192600,507458790,13860,13860,13860,13860,0
20230831,192500,507458790,13860,13860,13860,13860,0
20230831,192400,507458790,13860,13860,13860,13860,0
20230831,192300,507458790,13860,13860,13860,13860,0
20230831,192200,507458790,13860,13860,13860,13860,0
20230831,192100,507458790,13860,13860,13860,13860,0
20230831,192000,507458790,13860,13860,13860,13860,0
20230831,191900,507458790,13860,13860,13860,13860,0
20230831,191800,507458790,13860,13860,13860,13860,0
20230831,191700,507458790,13860,13860,13860,13860,0
20230831,191600,507458790,13860,13860,13860,13860,0
20230831,191500,507458790,13860,13860,13860,13860,0
20230831,191400,507458790,13860,13860,13860,13860,0
20230831,191300,507458790,13860,13860,13860,13860,1636
20230831,191200,507458790,13860,13860,13860,13860,0
20230831,191100,507458790,13860,13860,13860,13860,0
20230831,191000,507458790,13860,13860,13860,13860,0
20230831,190900,507458790,13860,13860,13860,13860,0
20230831,190800,507458790,13860,13860,13860,13860,0
20230831,190700,507458790,13860,13860,13860,13860,0
20230831,190600,507458790,13860,13860,13860,13860,0
20230831,190500,507458790,13860,13860,13860,13860,0
20230831,190400,507458790,13860,13860,13860,13860,0
20230831,190300,507458790,13860,13860,13860,13860,0
20230831,190200,507458790,13860,13860,13860,13860,0
20230831,190100,507458790,13860,13860,13860,13860,0
20230831,190000,507458790,13860,13860,13860,13860,0
20230831,185900,507458790,13860,13860,13860,13860,0
20230831,185800,507458790,13860,13860,13860,13860,0
20230831,185700,507458790,13860,13860,13860,13860,0
20230831,185600,507458790,13860,13860,13860,13860,0
20230831,185500,507458790,13860,13860,13860,13860,0
20230831,185400,507458790,13860,13860,13860,13860,0
20230831,185300,507458790,13860,13860,13860,13860,0
20230831,185200,507458790,13860,13860,13860,13860,0
20230831,185100,507458790,13860,13860,13860,13860,0
20230831,185000,507458790,13860,13860,13860,13860,0
20230831,184900,507458790,13860,13860,13860,13860,0
20230831,184800,507458790,13860,13860,13860,13860,0
20230831,184700,507458790,13860,13860,13860,13860,0
20230831,184600,507458790,13860,13860,13860,13860,0
20230831,184500,507458790,13860,13860,13860,13860,0
20230831,184400,507458790,13860,13860,13860,13860,0
20230831,184300,507458790,13860,13860,13860,13860,1636
20230831,184200,507458790,13860,13860,13860,13860,0
20230831,184100,507458790,13860,13860,13860,13860,0
20230831,184000,507458790,13860,13860,13860,13860,0
20230831,183900,507458790,13860,13860,13860,13860,0
20230831,183800,507458790,13860,13860,13860,13860,0
20230831,183700,507458790,13860,13860,13860,13860,0
20230831,183600,507458790,13860,13860,13860,13860,0
20230831,183500,507458790,13860,13860,13860,13860,0
20230831,183400,507458790,13860,13860,13860,13860,0
20230831,183300,507458790,13860,13860,13860,13860,0
20230831,183200,507458790,13860,13860,13860,13860,0
20230831,183100,507458790,13860,13860,13860,13860,0
20230831,183000,507458790,13860,13860,13860,13860,0
20230831,182900,507458790,13860,13860,13860,13860,0
20230831,182800,507458790,13860,13860,13860,13860,0
20230831,182700,507458790,13860,13860,13860,13860,0
20230831,182600,507458790,13860,13860,13860,13860,0
20230831,182500,507458790,13860,13860,13860,13860,0
20230831,182400,507458790,13860,13860,13860,13860,0
20230831,182300,507458790,13860,13860,13860,13860,0
20230831,182200,507458790,13860,13860,13860,13860,0
20230831,182100,507458790,13860,13860,13860,13860,0
20230831,182000,507458790,13860,13860,13860,13860,0
20230831,181900,507458790,13860,13860,13860,13860,0
20230831,181800,507458790,13860,13860,13860,13860,0
20230831,181700,507458790,13860,13860,13860,13860,0
20230831,181600,507458790,13860,13860,13860,13860,0
20230831,181500,507458790,13860,13860,13860,13860,0
20230831,181400,507458790,13860,13860,13860,13860,0
20230831,181300,507458790,13860,13860,13860,13860,1636
20230831,181200,507458790,13860,13860,13860,13860,0
20230831,181100,507458790,13860,13860,13860,13860,0
20230831,181000,507458790,13860,13860,13860,13860,0
20230831,180900,507458790,13860,13860,13860,13860,0
20230831,180800,507458790,13860,13860,13860,13860,0
20230831,180700,507458790,13860,13860,13860,13860,0
20230831,180600,507458790,13860,13860,13860,13860,0
20230831,180500,507458790,13860,13860,13860,13860,0
20230831,180400,507458790,13860,13860,13860,13860,0
20230831,180300,507458790,13860,13860,13860,13860,0
20230831,180200,507458790,13860,13860,13860,13860,0
20230831,180100,507458790,13860,13860,13860,13860,0
20230831,180000,507458790,13860,13860,13860,13860,0
20230831,175900,507458790,13860,13860,13860,13860,0
20230831,175800,507458790,13860,13860,13860,13860,0
20230831,175700,507458790,13860,13860,13860,13860,0
20230831,175600,507458790,13860,13860,13860,13860,0
20230831,175500,507458790,13860,13860,13860,13860,0
20230831,175400,507458790,13860,13860,13860,13860,0
20230831,175300,507458790,13860,13860,13860,13860,0
20230831,175200,507458790,13860,13860,13860,13860,0
20230831,175100,507458790,13860,13860,13860,13860,0
20230831,175000,507458790,13860,13860,13860,13860,0
20230831,174900,507458790,13860,13860,13860,13860,0
20230831,174800,507458790,13860,13860,13860,13860,0
20230831,174700,507458790,13860,13860,13860,13860,0
20230831,174600,507458790,13860,13860,13860,13860,0
20230831,174500,507458790,13860,13860,13860,13860,0
20230831,174400,507458790,13860,13860,13860,13860,0
20230831,174300,507458790,13860,13860,13860,13860,1636
20230831,174200,507458790,13860,13860,13860,13860,0
20230831,174100,507458790,13860,13860,13860,13860,0
20230831,174000,507458790,13860,13860,13860,13860,0
20230831,173900,507458790,13860,13860,13860,13860,0
20230831,173800,507458790,13860,13860,13860,13860,0
20230831,173700,507458790,13860,13860,13860,13860,0
20230831,173600,507458790,13860,13860,13860,13860,0
20230831,173500,507458790,13860,13860,13860,13860,0
20230831,173400,507458790,13860,13860,13860,13860,0
20230831,173300,507458790,13860,13860,13860,13860,0
20230831,173200,507458790,13860,13860,13860,13860,0
20230831,173100,507458790,13860,13860,13860,13860,0
20230831,173000,507458790,13860,13860,13860,13860,0
20230831,172900,507458790,13860,13860,13860,13860,0
20230831,172800,507458790,13860,13860,13860,13860,0
20230831,172700,507458790,13860,13860,13860,13860,0
20230831,172600,507458790,13860,13860,13860,13860,0
20230831,172500,507458790,13860,13860,13860,13860,0
20230831,172400,507458790,13860,13860,13860,13860,0
20230831,172300,507458790,13860,13860,13860,13860,0
20230831,172200,507458790,13860,13860,13860,13860,0
20230831,172100,507458790,13860,13860,13860,13860,0
20230831,172000,507458790,13860,13860,13860,13860,0
20230831,171900,507458790,13860,13860,13860,13860,0
20230831,171800,507458790,13860,13860,13860,13860,0
20230831,171700,507458790,13860,13860,13860,13860,0
20230831,171600,507458790,13860,13860,13860,13860,0
20230831,171500,507458790,13860,13860,13860,13860,0
20230831,171400,507458790,13860,13860,13860,13860,0
20230831,171300,507458790,13860,13860,13860,13860,1636
20230831,171200,507458790,13860,13860,13860,13860,0
20230831,171100,507458790,13860,13860,13860,13860,0
20230831,171000,507458790,13860,13860,13860,13860,0
20230831,170900,507458790,13860,13860,13860,13860,0
20230831,170800,507458790,13860,13860,13860,13860,0
20230831,170700,507458790,13860,13860,13860,13860,0
20230831,170600,507458790,13860,13860,13860,13860,0
20230831,170500,507458790,13860,13860,13860,13860,0
20230831,170400,507458790,13860,13860,13860,13860,0
20230831,170300,507458790,13860,13860,13860,13860,0
20230831,170200,507458790,13860,13860,13860,13860,0
20230831,170100,507458790,13860,13860,13860,13860,0
20230831,170000,507458790,13860,13860,13860,13860,0
20230831,165900,507458790,13860,13860,13860,13860,0
20230831,165800,507458790,13860,13860,13860,13860,0
20230831,165700,507458790,13860,13860,13860,13860,0
20230831,165600,507458790,13860,13860,13860,13860,0
20230831,165500,507458790,13860,13860,13860,13860,0
20230831,165400,507458790,13860,13860,13860,13860,0
20230831,165300,507458790,13860,13860,13860,13860,0
20230831,165200,507458790,13860,13860,13860,13860,0
20230831,165100,507458790,13860,13860,13860,13860,0
20230831,165000,507458790,13860,13860,13860,13860,0
20230831,164900,507458790,13860,13860,13860,13860,0
20230831,164800,507458790,13860,13860,13860,13860,0
20230831,164700,507458790,13860,13860,13860,13860,0
20230831,164600,507458790,13860,13860,13860,13860,0
20230831,164500,507458790,13860,13860,13860,13860,0
20230831,164400,507458790,13860,13860,13860,13860,0
20230831,164300,507458790,13860,13860,13860,13860,1636
20230831,164200,507458790,13860,13860,13860,13860,0
20230831,164100,507458790,13860,13860,13860,13860,0
20230831,164000,507458790,13860,13860,13860,13860,0
20230831,163900,507458790,13860,13860,13860,13860,0
20230831,163800,507458790,13860,13860,13860,13860,0
20230831,163700,507458790,13860,13860,13860,13860,0
20230831,163600,507458790,13860,13860,13860,13860,0
20230831,163500,507458790,13860,13860,13860,13860,0
20230831,163400,507458790,13860,13860,13860,13860,0
20230831,163300,507458790,13860,13860,13860,13860,0
20230831,163200,507458790,13860,13860,13860,13860,0
20230831,163100,507458790,13860,13860,13860,13860,0
20230831,163000,507458790,13860,13860,13860,13860,0
20230831,162900,507458790,13860,13860,13860,13860,0
20230831,162800,507458790,13860,13860,13860,13860,0
20230831,162700,507458790,13860,13860,13860,13860,0
20230831,162600,507458790,13860,13860,13860,13860,0
20230831,162500,507458790,13860,13860,13860,13860,0
20230831,162400,507458790,13860,13860,13860,13860,0
20230831,162300,507458790,13860,13860,13860,13860,0
20230831,162200,507458790,13860,13860,13860,13860,0
20230831,162100,507458790,13860,13860,13860,13860,0
20230831,162000,507458790,13860,13860,13860,13860,0
20230831,161900,507458790,13860,13860,13860,13860,0
20230831,161800,507458790,13860,13860,13860,13860,0
20230831,161700,507458790,13860,13860,13860,13860,0
20230831,161600,507458790,13860,13860,13860,13860,0
20230831,161500,507458790,13860,13860,13860,13860,0
20230831,161400,507458790,13860,13860,13860,13860,0
20230831,161300,507458790,13860,13860,13860,13860,1636
20230831,161200,507458790,13860,13860,13860,13860,0
20230831,161100,507458790,13860,13860,13860,13860,0
20230831,161000,507458790,13860,13860,13860,13860,0
20230831,160900,507458790,13860,13860,13860,13860,0
20230831,160800,507458790,13860,13860,13860,13860,0
20230831,160700,507458790,13860,13860,13860,13860,0
20230831,160600,507458790,13860,13860,13860,13860,0
20230831,160500,507458790,13860,13860,13860,13860,0
20230831,160400,507458790,13860,13860,13860,13860,0
20230831,160300,507458790,13860,13860,13860,13860,0
20230831,160200,507458790,13860,13860,13860,13860,0
20230831,160100,507458790,13860,13860,13860,13860,0
20230831,160000,507458790,13860,13860,13860,13860,0
20230831,155900,507458790,13860,13860,13860,13860,0
20230831,155800,507458790,13860,13860,13860,13860,0
20230831,155700,507458790,13860,13860,13860,13860,0
20230831,155600,507458790,13860,13860,13860,13860,0
20230831,155500,507458790,13860,13860,13860,13860,0
20230831,155400,507458790,13860,13860,13860,13860,0
20230831,155300,507458790,13860,13860,13860,13860,0
20230831,155200,507458790,13860,13860,13860,13860,0
20230831,155100,507458790,13860,13860,13860,13860,0
20230831,155000,507458790,13860,13860,13860,13860,0
20230831,154900,507458790,13860,13860,13860,13860,0
20230831,154800,507458790,13860,13860,13860,13860,0
20230831,154700,507458790,13860,13860,13860,13860,0
20230831,154600,507458790,13860,13860,13860,13860,0
20230831,154500,507458790,13860,13860,13860,13860,0
20230831,154400,507458790,13860,13860,13860,13860,0
20230831,154300,507458790,13860,13860,13860,13860,1636
20230831,154200,507458790,13860,13860,13860,13860,0
20230831,154100,507458790,13860,13860,13860,13860,0
20230831,154000,507458790,13860,13860,13860,13860,0
20230831,153900,507458790,13860,13860,13860,13860,0
20230831,153800,507458790,13860,13860,13860,13860,0
20230831,153700,507458790,13860,13860,13860,13860,0
20230831,153600,507458790,13860,13860,13860,13860,0
20230831,153500,507458790,13860,13860,13860,13860,0
20230831,153400,507458790,13860,13860,13860,13860,0
20230831,153300,507458790,13860,13860,13860,13860,0
20230831,153200,507458790,13860,13860,13860,13860,0
20230831,153100,507458790,13860,13860,13860,13860,0
20230831,153000,507458790,13860,13860,13860,13860,1636
20230831,152900,484783830,13940,13940,13940,13940,0
20230831,152800,484783830,13940,13940,13940,13940,0
20230831,152700,484783830,13940,13940,13940,13940,0
20230831,152600,484783830,13940,13940,13940,13940,0
20230831,152500,484783830,13940,13940,13940,13940,0
20230831,152400,484783830,13940,13940,13940,13940,0
20230831,152300,484783830,13940,13940,13940,13940,0
20230831,152200,484783830,13940,13940,13940,13940,0
20230831,152100,484783830,13940,13940,13940,13940,0
20230831,152000,484783830,13940,13940,13940,13940,0
20230831,151900,484783830,13940,13940,13940,13930,598
20230831,151800,476448080,13940,13940,13940,13940,0
20230831,151700,476448080,13940,13940,13940,13940,134
20230831,151600,474580120,13940,13950,13950,13940,23
20230831,151500,474259470,13950,13950,13950,13950,0
20230831,151400,474259470,13950,13950,13950,13950,110
20230831,151300,472724970,13940,13940,13940,13940,1
20230831,151200,472711030,13940,13940,13950,13940,180
20230831,151100,470201730,13940,13950,13950,13940,111
20230831,151000,468653380,13940,13950,13990,13940,199
20230831,150900,465879100,13940,13940,13940,13940,0
20230831,150800,465879100,13940,13940,13940,13940,54
20230831,150700,465126340,13950,13940,13950,13940,347
20230831,150600,460287780,13940,13940,13940,13940,0
20230831,150500,460287780,13940,13950,13950,13940,171
20230831,150400,457902460,13940,13940,13940,13940,0
20230831,150300,457902460,13940,13940,13940,13940,9
20230831,150200,457777000,13940,13940,13940,13940,0
20230831,150100,457777000,13940,13940,13940,13940,0
20230831,150000,457777000,13940,13930,13940,13930,116
20230831,145900,456160310,13930,13940,13940,13930,237
20230831,145800,452856880,13950,13940,13950,13940,106
20230831,145700,451378320,13950,13940,13950,13940,3
20230831,145600,451336490,13940,13960,13960,13940,61
20230831,145500,450485590,13940,13950,13950,13940,152
20230831,145400,448365210,13950,13950,13950,13950,80
20230831,145300,447249210,13950,13950,13960,13950,37
20230831,145200,446733040,13950,13940,13950,13940,139
20230831,145100,444794610,13940,13950,13950,13940,32
20230831,145000,444348230,13950,13950,13950,13950,2
20230831,144900,444320330,13940,13950,13950,13940,216
20230831,144800,441309140,13950,13950,13950,13950,2
20230831,144700,441281240,13950,13960,13960,13950,7
20230831,144600,441183540,13960,13960,13960,13960,34
20230831,144500,440708900,13970,13950,13970,13950,92
20230831,144400,439424570,13960,13950,13960,13950,34
20230831,144300,438949950,13950,13980,13980,13950,4
20230831,144200,438894090,13950,13950,13950,13940,165
20230831,144100,436592640,13950,13950,13950,13950,62
20230831,144000,435727740,13950,13950,13950,13950,2
20230831,143900,435699840,13940,13940,13950,13940,133
20230831,143800,433844830,13940,13980,13980,13940,4
20230831,143700,433788990,14030,13980,14030,13930,73
20230831,143600,432770490,14020,13930,14020,13930,216
20230831,143500,429746720,13930,13920,13930,13920,179
20230831,143400,427253890,13920,13920,13920,13920,2
20230831,143300,427226050,13920,13930,13930,13920,2
20230831,143200,427198200,13930,13930,13930,13920,11
20230831,143100,427044990,13940,13930,13940,13930,14
20230831,143000,426849860,13930,13930,13930,13930,1
20230831,142900,426835930,13920,13920,13930,13910,54
20230831,142800,426084260,13920,13920,13940,13920,24
20230831,142700,425749960,13920,13930,13930,13910,61
20230831,142600,424901340,13920,13940,13940,13920,34
20230831,142500,424427400,13910,13910,13940,13910,72
20230831,142400,423425850,13900,13920,13940,13900,65
20230831,142300,422520150,13900,13890,13920,13890,4
20230831,142200,422464540,13920,13920,13920,13920,7
20230831,142100,422367100,13920,13920,13930,13880,82
20230831,142000,421227200,13920,13870,13920,13870,2
20230831,141900,421199410,13920,13920,13920,13870,4
20230831,141800,421143830,13870,13870,13870,13870,35
20230831,141700,420658380,13870,13880,13880,13870,59
20230831,141600,419839840,13860,13880,13880,13860,442
20230831,141500,413711290,13880,13880,13880,13870,19
20230831,141400,413447590,13920,13870,13930,13870,74
20230831,141300,412421050,13930,13860,13930,13860,2
20230831,141200,412393260,13860,13870,13870,13860,65
20230831,141100,411491730,13860,13850,13860,13850,34
20230831,141000,411020820,13860,13870,13870,13860,102
20230831,140900,409606940,13870,13860,13870,13860,53
20230831,140800,408871850,13870,13870,13870,13860,15
20230831,140700,408663820,13860,13870,13870,13850,124
20230831,140600,406945240,13870,13870,13870,13860,72
20230831,140500,405946620,13870,13860,13870,13860,233
20230831,140400,402715660,13860,13860,13860,13850,51
20230831,140300,402008820,13870,13860,13870,13850,434
20230831,140200,395990470,13850,13890,13890,13850,3
20230831,140100,395948880,13900,13850,13900,13840,157
20230831,140000,393774400,13850,13850,13850,13850,96
20230831,135900,392444800,13850,13850,13860,13840,84
20230831,135800,391281400,13850,13860,13860,13850,463
20230831,135700,384864440,13860,13860,13870,13860,117
20230831,135600,383242810,13860,13870,13870,13860,232
20230831,135500,380025630,13870,13870,13870,13860,194
20230831,135400,377334870,13870,13870,13870,13870,85
20230831,135300,376155920,13870,13880,13880,13870,127
20230831,135200,374394110,13880,13880,13880,13870,76
20230831,135100,373339740,13870,13870,13880,13870,88
20230831,135000,372119040,13880,13890,13890,13870,105
20230831,134900,370660780,13890,13890,13900,13890,111
20230831,134800,369118940,13890,13890,13890,13870,97
20230831,134700,367771630,13870,13870,13900,13870,36
20230831,134600,367272160,13910,13870,13910,13870,129
20230831,134500,365481330,13870,13870,13870,13870,55
20230831,134400,364718480,13870,13870,13870,13870,56
20230831,134300,363941760,13870,13870,13870,13870,116
20230831,134200,362332840,13870,13870,13870,13870,118
20230831,134100,360696180,13870,13870,13870,13870,57
20230831,134000,359905590,13870,13880,13880,13860,100
20230831,133900,358518710,13930,13910,13930,13860,121
20230831,133800,356838900,13910,13900,13910,13900,29
20230831,133700,356435530,13900,13900,13900,13900,1
20230831,133600,356421630,13900,13900,13900,13900,35
20230831,133500,355935130,13920,13900,13920,13900,36
20230831,133400,355434030,13910,13900,13910,13900,27
20230831,133300,355058480,13900,13900,13900,13900,3
20230831,133200,355016780,13900,13860,13900,13860,126
20230831,133100,353268540,13860,13860,13860,13860,2
20230831,133000,353240820,13860,13910,13910,13860,4
20230831,132900,353185280,13860,13870,13910,13860,229
20230831,132800,350003690,13870,13880,13880,13870,225
20230831,132700,346882800,13870,13870,13870,13870,1
20230831,132600,346868930,13870,13870,13870,13870,2
20230831,132500,346841190,13870,13880,13880,13870,36
20230831,132400,346341520,13880,13880,13880,13880,1
20230831,132300,346327640,13900,13900,13900,13900,27
20230831,132200,345952340,13900,13900,13900,13900,1
20230831,132100,345938440,13910,13910,13910,13910,5
20230831,132000,345868890,13910,13910,13910,13910,1
20230831,131900,345854980,13910,13930,13930,13910,3
20230831,131800,345813230,13930,13940,13940,13900,44
20230831,131700,345201350,13940,13940,13940,13900,10
20230831,131600,345062030,13940,13900,13940,13900,17
20230831,131500,344825090,13900,13890,13940,13870,13
20230831,131400,344644100,13860,13880,13890,13850,70
20230831,131300,343673180,13850,13900,13910,13850,260
20230831,131200,340058190,13840,13840,13840,13840,13
20230831,131100,339878270,13870,13840,13870,13840,407
20230831,131000,334235280,13840,13840,13840,13840,2
20230831,130900,334207600,13870,13870,13870,13830,6
20230831,130800,334124420,13870,13870,13870,13830,11
20230831,130700,333971930,13830,13880,13900,13830,69
20230831,130600,333015940,13830,13830,13830,13830,2
20230831,130500,332988280,13830,13830,13830,13830,11
20230831,130400,332836150,13830,13830,13830,13830,66
20230831,130300,331923370,13830,13830,13830,13830,3
20230831,130200,331881880,13830,13830,13830,13830,2
20230831,130100,331854220,13820,13820,13820,13820,4
20230831,130000,331798940,13820,13870,13880,13820,537
20230831,125900,324350900,13870,13840,13870,13820,157
20230831,125800,322174820,13820,13820,13820,13820,2
20230831,125700,322147180,13820,13820,13820,13820,106
20230831,125600,320682260,13820,13820,13820,13820,13
20230831,125500,320502600,13820,13820,13820,13820,2
20230831,125400,320474960,13820,13820,13820,13820,1
20230831,125300,320461140,13820,13820,13820,13820,35
20230831,125200,319977440,13820,13820,13820,13820,38
20230831,125100,319452280,13830,13860,13880,13820,580
20230831,125000,311428400,13860,13860,13870,13860,262
20230831,124900,307796910,13860,13860,13860,13860,3
20230831,124800,307755330,13860,13860,13860,13860,1
20230831,124700,307741470,13860,13860,13860,13860,2
20230831,124600,307713750,13860,13870,13870,13860,34
20230831,124500,307242500,13870,13870,13870,13860,82
20230831,124400,306105220,13870,13870,13870,13870,1
20230831,124300,306091350,13860,13860,13860,13860,35
20230831,124200,305606250,13860,13860,13860,13860,3
20230831,124100,305564670,13860,13860,13860,13860,1
20230831,124000,305550810,13860,13860,13860,13860,2
20230831,123900,305523090,13860,13860,13860,13860,293
20230831,123800,301462110,13870,13870,13870,13870,1
20230831,123700,301448240,13870,13870,13870,13870,2
20230831,123600,301420500,13870,13870,13870,13870,101
20230831,123500,300019630,13870,13870,13870,13870,2
20230831,123400,299991890,13870,13870,13870,13870,3
20230831,123300,299950280,13870,13870,13870,13870,1
20230831,123200,299936410,13870,13870,13870,13870,35
20230831,123100,299450960,13870,13870,13870,13870,1
20230831,123000,299437090,13870,13870,13870,13870,332
20230831,122900,294832250,13870,13870,13870,13870,34
20230831,122800,294360670,13890,13880,13890,13880,11
20230831,122700,294207910,13870,13870,13870,13870,3
20230831,122600,294166300,13870,13870,13870,13870,25
20230831,122500,293819550,13870,13870,13880,13870,83
20230831,122400,292668240,13870,13870,13870,13870,2
20230831,122300,292640500,13870,13870,13870,13870,1
20230831,122200,292626630,13880,13870,13880,13870,63
20230831,122100,291752540,13870,13870,13870,13870,1
20230831,122000,291738670,13870,13870,13870,13870,3
20230831,121900,291697060,13890,13890,13890,13870,86
20230831,121800,290503540,13870,13870,13870,13870,34
20230831,121700,290031960,13870,13870,13870,13870,2
20230831,121600,290004220,13870,13890,13890,13870,9
20230831,121500,289879230,13890,13900,13900,13870,148
20230831,121400,287823310,13870,13870,13870,13870,1
20230831,121300,287809440,13900,13900,13910,13900,42
20230831,121200,287225250,13900,13900,13900,13870,40
20230831,121100,286669280,13900,13870,13900,13870,63
20230831,121000,285793640,13870,13870,13870,13870,1
20230831,120900,285779770,13870,13870,13870,13870,12
20230831,120800,285613330,13870,13870,13870,13870,34
20230831,120700,285141750,13870,13870,13870,13870,2
20230831,120600,285114010,13870,13870,13870,13870,1
20230831,120500,285100140,13880,13890,13890,13880,1020
20230831,120400,270937510,13890,13890,13890,13890,35
20230831,120300,270451360,13890,13890,13890,13890,1
20230831,120200,270437470,13890,13890,13890,13890,2
20230831,120100,270409690,13890,13890,13900,13890,66
20230831,120000,269492630,13890,13890,13890,13890,2
20230831,115900,269464850,13890,13890,13900,13890,19
20230831,115800,269200930,13890,13890,13890,13890,53
20230831,115700,268464760,13890,13890,13900,13890,69
20230831,115600,267506190,13900,13890,13900,13890,23
20230831,115500,267186670,13890,13890,13890,13890,34
20230831,115400,266714410,13890,13890,13890,13890,84
20230831,115300,265547650,13890,13890,13890,13890,17
20230831,115200,265311520,13890,13900,13900,13890,19
20230831,115100,265047600,13900,13900,13900,13890,52
20230831,115000,264324990,13900,13900,13900,13900,50
20230831,114900,263629990,13910,13900,13910,13900,63
20230831,114800,262753680,13900,13900,13900,13900,17
20230831,114700,262517380,13900,13910,13910,13900,80
20230831,114600,261405360,13910,13910,13910,13900,15
20230831,114500,261196730,13910,13910,13910,13910,54
20230831,114400,260445590,13900,13900,13910,13900,44
20230831,114300,259833950,13900,13910,13910,13900,57
20230831,114200,259041430,13900,13900,13900,13900,22
20230831,114100,258735630,13900,13900,13900,13900,376
20230831,114000,253509230,13900,13910,13910,13900,49
20230831,113900,252828120,13910,13910,13910,13910,34
20230831,113800,252355180,13910,13910,13910,13910,17
20230831,113700,252118710,13910,13900,13910,13900,158
20230831,113600,249921110,13900,13900,13900,13900,52
20230831,113500,249198310,13900,13900,13900,13900,17
20230831,113400,248962010,13900,13900,13900,13900,118
20230831,113300,247321810,13900,13900,13900,13900,52
20230831,113200,246599010,13900,13900,13900,13900,17
20230831,113100,246362710,13900,13900,13900,13900,18
20230831,113000,246112510,13900,13920,13920,13900,1273
20230831,112900,228394190,13920,13920,13920,13920,52
20230831,112800,227670350,13920,13920,13920,13920,18
20230831,112700,227419790,13920,13930,13930,13920,23
20230831,112600,227099490,13930,13930,13930,13930,84
20230831,112500,225929370,13930,13930,13930,13930,33
20230831,112400,225469680,13930,13930,13930,13930,25
20230831,112300,225121430,13930,13930,13930,13930,56
20230831,112200,224341350,13930,13930,13940,13930,57
20230831,112100,223547240,13930,13930,13930,13930,33
20230831,112000,223087550,13930,13930,13930,13930,66
20230831,111900,222168170,13930,13930,13930,13930,78
20230831,111800,221081630,13940,13960,13960,13940,1313
20230831,111700,202755580,13970,13970,13970,13970,290
20230831,111600,198704280,13980,13990,13990,13980,142
20230831,111500,196719110,13990,13990,13990,13990,923
20230831,111400,183806340,13990,13990,13990,13990,17
20230831,111300,183568510,13990,13990,13990,13990,33
20230831,111200,183106840,13990,14000,14000,13990,121
20230831,111100,181413460,14000,14000,14000,14000,2
20230831,111000,181385460,14000,14000,14000,14000,39
20230831,110900,180839460,13990,13990,13990,13990,3
20230831,110800,180797490,14000,14000,14000,14000,56
20230831,110700,180013490,14000,14000,14000,14000,3
20230831,110600,179971490,14000,14000,14000,14000,491
20230831,110500,173097490,14000,14000,14010,14000,1704
20230831,110400,149238490,14000,14000,14000,14000,1
20230831,110300,149224490,14000,14000,14000,14000,2
20230831,110200,149196490,14000,14010,14010,14000,6
20230831,110100,149112440,14000,14020,14020,14000,835
20230831,110000,137420770,14010,14010,14010,14010,153
20230831,105900,135277240,14010,14000,14010,14000,91
20230831,105800,134002340,14000,14010,14010,14000,648
20230831,105700,124926550,14010,14010,14010,14010,1
20230831,105600,124912540,14010,14010,14010,14010,191
20230831,105500,122236630,14010,14010,14010,14010,2
20230831,105400,122208610,14000,14000,14010,14000,781
20230831,105300,111273320,14000,14000,14000,14000,3
20230831,105200,111231320,14000,14000,14000,14000,2
20230831,105100,111203320,14000,14000,14000,14000,67
20230831,105000,110265320,14000,14000,14000,14000,2
20230831,104900,110237320,14000,14000,14000,14000,1
20230831,104800,110223320,14000,14000,14000,14000,37
20230831,104700,109705320,14000,14000,14000,14000,34
20230831,104600,109229320,14000,14000,14000,14000,1603
20230831,104500,86787320,14000,14000,14000,14000,3
20230831,104400,86745320,14010,14010,14010,14010,748
20230831,104300,76265840,14010,14010,14010,14010,2
20230831,104200,76237820,14020,14020,14020,14020,407
20230831,104100,70531680,14040,14020,14040,14020,2
20230831,104000,70503620,14020,14020,14020,14020,35
20230831,103900,70012920,14020,14020,14020,14020,1
20230831,103800,69998900,14020,14020,14020,14020,3
20230831,103700,69956840,14020,14020,14020,14020,35
20230831,103600,69466140,14010,14010,14010,14010,1
20230831,103500,69452130,14010,14040,14040,14010,45
20230831,103400,68820390,14010,14010,14010,14010,1
20230831,103300,68806380,14010,14010,14010,14010,35
20230831,103200,68316030,14010,14010,14010,14010,1
20230831,103100,68302020,14010,14010,14050,14010,8
20230831,103000,68189740,14050,14070,14070,14010,161
20230831,102900,65927000,14010,14010,14010,14010,2
20230831,102800,65898980,14010,14060,14060,14010,4
20230831,102700,65842790,14060,14060,14060,14010,48
20230831,102600,65168010,14010,14010,14010,14010,34
20230831,102500,64691670,14010,14060,14070,14010,4
20230831,102400,64635520,14010,14010,14010,14010,3
20230831,102300,64593490,14060,14070,14070,14010,69
20230831,102200,63624990,14070,14070,14070,14010,8
20230831,102100,63512550,14070,14070,14070,14010,8
20230831,102000,63400050,14070,14050,14070,14040,122
20230831,101900,61685930,14050,14050,14050,14050,65
20230831,101800,60772680,14050,14050,14050,14010,9
20230831,101700,60646310,14050,14010,14050,14010,10
20230831,101600,60505930,14050,14060,14060,14010,41
20230831,101500,59931240,14060,14010,14070,14010,32
20230831,101400,59481080,14010,14010,14010,14010,43
20230831,101300,58878650,14010,14020,14020,14010,51
20230831,101200,58164010,14020,14080,14120,14020,70
20230831,101100,57181490,14020,14030,14130,14020,201
20230831,101000,54351670,14020,14020,14020,14020,2
20230831,100900,54323630,14020,14010,14030,14010,42
20230831,100800,53735080,14040,14040,14040,14010,3
20230831,100700,53692990,14040,14010,14040,14010,9
20230831,100600,53566690,14010,14050,14050,14010,38
20230831,100500,53033390,14050,14060,14060,14050,44
20230831,100400,52414940,14060,14090,14090,14060,12
20230831,100300,52245920,14060,14060,14060,14060,1
20230831,100200,52231860,14060,14060,14060,14060,45
20230831,100100,51599160,14100,14060,14100,14060,3
20230831,100000,51556940,14060,14060,14060,14010,63
20230831,095900,50671210,14060,14060,14060,14010,220
20230831,095800,47578110,14010,14010,14010,14010,34
20230831,095700,47101770,14010,14010,14010,14010,2
20230831,095600,47073750,14010,14010,14010,14010,1
20230831,095500,47059740,14060,14010,14060,14010,65
20230831,095400,46147540,14070,14070,14070,14070,11
20230831,095300,45992770,14070,14070,14070,14070,1
20230831,095200,45978700,14070,14000,14070,14000,67
20230831,095100,45038390,14000,14060,14100,14000,142
20230831,095000,43039820,14060,14060,14060,14060,1
20230831,094900,43025760,14060,14060,14060,13990,114
20230831,094800,41423060,13990,13990,13990,13990,69
20230831,094700,40457750,13990,13990,13990,13990,1
20230831,094600,40443760,13990,14060,14060,13990,12
20230831,094500,40275180,14060,13990,14060,13990,99
20230831,094400,38887340,13990,13990,13990,13990,35
20230831,094300,38397690,13990,13990,13990,13990,3
20230831,094200,38355720,13990,13990,13990,13990,3
20230831,094100,38313750,13990,13990,13990,13990,65
20230831,094000,37404400,13990,13990,14050,13990,5
20230831,093900,37334390,14000,14000,14000,14000,203
20230831,093800,34492390,14000,14000,14000,14000,47
20230831,093700,33834390,14000,14000,14050,14000,35
20230831,093600,33344340,14000,14000,14000,14000,2
20230831,093500,33316340,14000,14000,14000,14000,41
20230831,093400,32742340,14000,14000,14000,14000,68
20230831,093300,31790340,14000,14000,14000,14000,6
20230831,093200,31706340,14050,14000,14050,14000,12
20230831,093100,31538290,14000,14000,14050,14000,56
20230831,093000,30754240,14000,14000,14000,14000,34
20230831,092900,30278240,14000,14000,14000,14000,2
20230831,092800,30250240,14000,14000,14000,14000,1
20230831,092700,30236240,14000,14000,14000,14000,65
20230831,092600,29326240,14000,14010,14010,14000,11
20230831,092500,29172140,14000,14000,14000,14000,2
20230831,092400,29144140,14000,14000,14000,14000,34
20230831,092300,28668140,13990,13990,13990,13990,35
20230831,092200,28178490,13990,13990,13990,13990,1
20230831,092100,28164500,13990,13990,13990,13990,40
20230831,092000,27604900,13990,14040,14040,13990,641
20230831,091900,18628430,14000,14000,14000,14000,3
20230831,091800,18586430,14010,14010,14010,14010,29
20230831,091700,18180140,14000,14000,14000,14000,1
20230831,091600,18166140,14000,14000,14000,14000,35
20230831,091500,17676140,14000,14000,14000,14000,1
20230831,091400,17662140,14000,14000,14000,14000,2
20230831,091300,17634140,14000,14010,14010,14000,44
20230831,091200,17017710,14000,14000,14000,14000,0
20230831,091100,17017710,14000,14000,14000,14000,6
20230831,091000,16933710,14070,14070,14070,14070,0
20230831,090900,16933710,14070,14070,14070,14070,308
20230831,090800,12600150,14070,14070,14070,14070,0
20230831,090700,12600150,14070,14070,14070,14070,60
20230831,090600,11755950,14070,14070,14070,14070,41
20230831,090500,11179080,14070,14030,14070,14030,79
20230831,090400,10070070,13950,13950,13950,13950,0
20230831,090300,10070070,13950,13950,13950,13950,32
20230831,090200,9623670,13950,13950,13950,13950,25
20230831,090100,9274920,13930,14090,14090,13930,426
20230831,090000,3334170,13950,14110,14110,13930,238