KissMeData/226950/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202000,16443050930,19560,19560,19560,19560,6303
20230831,201900,16443050930,19560,19560,19560,19560,0
20230831,201800,16443050930,19560,19560,19560,19560,0
20230831,201700,16443050930,19560,19560,19560,19560,0
20230831,201600,16443050930,19560,19560,19560,19560,0
20230831,201500,16443050930,19560,19560,19560,19560,0
20230831,201400,16443050930,19560,19560,19560,19560,0
20230831,201300,16443050930,19560,19560,19560,19560,0
20230831,201200,16443050930,19560,19560,19560,19560,0
20230831,201100,16443050930,19560,19560,19560,19560,0
20230831,201000,16443050930,19560,19560,19560,19560,0
20230831,200900,16443050930,19560,19560,19560,19560,0
20230831,200800,16443050930,19560,19560,19560,19560,0
20230831,200700,16443050930,19560,19560,19560,19560,0
20230831,200600,16443050930,19560,19560,19560,19560,0
20230831,200500,16443050930,19560,19560,19560,19560,0
20230831,200400,16443050930,19560,19560,19560,19560,0
20230831,200300,16443050930,19560,19560,19560,19560,0
20230831,200200,16443050930,19560,19560,19560,19560,0
20230831,200100,16443050930,19560,19560,19560,19560,0
20230831,200000,16443050930,19560,19560,19560,19560,0
20230831,195900,16443050930,19560,19560,19560,19560,0
20230831,195800,16443050930,19560,19560,19560,19560,0
20230831,195700,16443050930,19560,19560,19560,19560,0
20230831,195600,16443050930,19560,19560,19560,19560,0
20230831,195500,16443050930,19560,19560,19560,19560,0
20230831,195400,16443050930,19560,19560,19560,19560,0
20230831,195300,16443050930,19560,19560,19560,19560,0
20230831,195200,16443050930,19560,19560,19560,19560,0
20230831,195100,16443050930,19560,19560,19560,19560,0
20230831,195000,16443050930,19560,19560,19560,19560,6303
20230831,194900,16443050930,19560,19560,19560,19560,0
20230831,194800,16443050930,19560,19560,19560,19560,0
20230831,194700,16443050930,19560,19560,19560,19560,0
20230831,194600,16443050930,19560,19560,19560,19560,0
20230831,194500,16443050930,19560,19560,19560,19560,0
20230831,194400,16443050930,19560,19560,19560,19560,0
20230831,194300,16443050930,19560,19560,19560,19560,0
20230831,194200,16443050930,19560,19560,19560,19560,0
20230831,194100,16443050930,19560,19560,19560,19560,0
20230831,194000,16443050930,19560,19560,19560,19560,0
20230831,193900,16443050930,19560,19560,19560,19560,0
20230831,193800,16443050930,19560,19560,19560,19560,0
20230831,193700,16443050930,19560,19560,19560,19560,0
20230831,193600,16443050930,19560,19560,19560,19560,0
20230831,193500,16443050930,19560,19560,19560,19560,0
20230831,193400,16443050930,19560,19560,19560,19560,0
20230831,193300,16443050930,19560,19560,19560,19560,0
20230831,193200,16443050930,19560,19560,19560,19560,0
20230831,193100,16443050930,19560,19560,19560,19560,0
20230831,193000,16443050930,19560,19560,19560,19560,0
20230831,192900,16443050930,19560,19560,19560,19560,0
20230831,192800,16443050930,19560,19560,19560,19560,0
20230831,192700,16443050930,19560,19560,19560,19560,0
20230831,192600,16443050930,19560,19560,19560,19560,0
20230831,192500,16443050930,19560,19560,19560,19560,0
20230831,192400,16443050930,19560,19560,19560,19560,0
20230831,192300,16443050930,19560,19560,19560,19560,0
20230831,192200,16443050930,19560,19560,19560,19560,0
20230831,192100,16443050930,19560,19560,19560,19560,0
20230831,192000,16443050930,19560,19560,19560,19560,6303
20230831,191900,16443050930,19560,19560,19560,19560,0
20230831,191800,16443050930,19560,19560,19560,19560,0
20230831,191700,16443050930,19560,19560,19560,19560,0
20230831,191600,16443050930,19560,19560,19560,19560,0
20230831,191500,16443050930,19560,19560,19560,19560,0
20230831,191400,16443050930,19560,19560,19560,19560,0
20230831,191300,16443050930,19560,19560,19560,19560,0
20230831,191200,16443050930,19560,19560,19560,19560,0
20230831,191100,16443050930,19560,19560,19560,19560,0
20230831,191000,16443050930,19560,19560,19560,19560,0
20230831,190900,16443050930,19560,19560,19560,19560,0
20230831,190800,16443050930,19560,19560,19560,19560,0
20230831,190700,16443050930,19560,19560,19560,19560,0
20230831,190600,16443050930,19560,19560,19560,19560,0
20230831,190500,16443050930,19560,19560,19560,19560,0
20230831,190400,16443050930,19560,19560,19560,19560,0
20230831,190300,16443050930,19560,19560,19560,19560,0
20230831,190200,16443050930,19560,19560,19560,19560,0
20230831,190100,16443050930,19560,19560,19560,19560,0
20230831,190000,16443050930,19560,19560,19560,19560,0
20230831,185900,16443050930,19560,19560,19560,19560,0
20230831,185800,16443050930,19560,19560,19560,19560,0
20230831,185700,16443050930,19560,19560,19560,19560,0
20230831,185600,16443050930,19560,19560,19560,19560,0
20230831,185500,16443050930,19560,19560,19560,19560,0
20230831,185400,16443050930,19560,19560,19560,19560,0
20230831,185300,16443050930,19560,19560,19560,19560,0
20230831,185200,16443050930,19560,19560,19560,19560,0
20230831,185100,16443050930,19560,19560,19560,19560,0
20230831,185000,16443050930,19560,19560,19560,19560,6303
20230831,184900,16443050930,19560,19560,19560,19560,0
20230831,184800,16443050930,19560,19560,19560,19560,0
20230831,184700,16443050930,19560,19560,19560,19560,0
20230831,184600,16443050930,19560,19560,19560,19560,0
20230831,184500,16443050930,19560,19560,19560,19560,0
20230831,184400,16443050930,19560,19560,19560,19560,0
20230831,184300,16443050930,19560,19560,19560,19560,0
20230831,184200,16443050930,19560,19560,19560,19560,0
20230831,184100,16443050930,19560,19560,19560,19560,0
20230831,184000,16443050930,19560,19560,19560,19560,0
20230831,183900,16443050930,19560,19560,19560,19560,0
20230831,183800,16443050930,19560,19560,19560,19560,0
20230831,183700,16443050930,19560,19560,19560,19560,0
20230831,183600,16443050930,19560,19560,19560,19560,0
20230831,183500,16443050930,19560,19560,19560,19560,0
20230831,183400,16443050930,19560,19560,19560,19560,0
20230831,183300,16443050930,19560,19560,19560,19560,0
20230831,183200,16443050930,19560,19560,19560,19560,0
20230831,183100,16443050930,19560,19560,19560,19560,0
20230831,183000,16443050930,19560,19560,19560,19560,0
20230831,182900,16443050930,19560,19560,19560,19560,0
20230831,182800,16443050930,19560,19560,19560,19560,0
20230831,182700,16443050930,19560,19560,19560,19560,0
20230831,182600,16443050930,19560,19560,19560,19560,0
20230831,182500,16443050930,19560,19560,19560,19560,0
20230831,182400,16443050930,19560,19560,19560,19560,0
20230831,182300,16443050930,19560,19560,19560,19560,0
20230831,182200,16443050930,19560,19560,19560,19560,0
20230831,182100,16443050930,19560,19560,19560,19560,0
20230831,182000,16443050930,19560,19560,19560,19560,6303
20230831,181900,16443050930,19560,19560,19560,19560,0
20230831,181800,16443050930,19560,19560,19560,19560,0
20230831,181700,16443050930,19560,19560,19560,19560,0
20230831,181600,16443050930,19560,19560,19560,19560,0
20230831,181500,16443050930,19560,19560,19560,19560,0
20230831,181400,16443050930,19560,19560,19560,19560,0
20230831,181300,16443050930,19560,19560,19560,19560,0
20230831,181200,16443050930,19560,19560,19560,19560,0
20230831,181100,16443050930,19560,19560,19560,19560,0
20230831,181000,16443050930,19560,19560,19560,19560,0
20230831,180900,16443050930,19560,19560,19560,19560,0
20230831,180800,16443050930,19560,19560,19560,19560,0
20230831,180700,16443050930,19560,19560,19560,19560,0
20230831,180600,16443050930,19560,19560,19560,19560,0
20230831,180500,16443050930,19560,19560,19560,19560,0
20230831,180400,16443050930,19560,19560,19560,19560,0
20230831,180300,16443050930,19560,19560,19560,19560,0
20230831,180200,16443050930,19560,19560,19560,19560,0
20230831,180100,16443050930,19560,19560,19560,19560,0
20230831,180000,16443050930,19560,19560,19560,19560,0
20230831,175900,16443050930,19560,19560,19560,19560,0
20230831,175800,16443050930,19560,19560,19560,19560,0
20230831,175700,16443050930,19560,19560,19560,19560,0
20230831,175600,16443050930,19560,19560,19560,19560,0
20230831,175500,16443050930,19560,19560,19560,19560,0
20230831,175400,16443050930,19560,19560,19560,19560,0
20230831,175300,16443050930,19560,19560,19560,19560,0
20230831,175200,16443050930,19560,19560,19560,19560,0
20230831,175100,16443050930,19560,19560,19560,19560,0
20230831,175000,16443050930,19560,19560,19560,19560,6303
20230831,174900,16443050930,19560,19560,19560,19560,0
20230831,174800,16443050930,19560,19560,19560,19560,0
20230831,174700,16443050930,19560,19560,19560,19560,0
20230831,174600,16443050930,19560,19560,19560,19560,0
20230831,174500,16443050930,19560,19560,19560,19560,0
20230831,174400,16443050930,19560,19560,19560,19560,0
20230831,174300,16443050930,19560,19560,19560,19560,0
20230831,174200,16443050930,19560,19560,19560,19560,0
20230831,174100,16443050930,19560,19560,19560,19560,0
20230831,174000,16443050930,19560,19560,19560,19560,0
20230831,173900,16443050930,19560,19560,19560,19560,0
20230831,173800,16443050930,19560,19560,19560,19560,0
20230831,173700,16443050930,19560,19560,19560,19560,0
20230831,173600,16443050930,19560,19560,19560,19560,0
20230831,173500,16443050930,19560,19560,19560,19560,0
20230831,173400,16443050930,19560,19560,19560,19560,0
20230831,173300,16443050930,19560,19560,19560,19560,0
20230831,173200,16443050930,19560,19560,19560,19560,0
20230831,173100,16443050930,19560,19560,19560,19560,0
20230831,173000,16443050930,19560,19560,19560,19560,0
20230831,172900,16443050930,19560,19560,19560,19560,0
20230831,172800,16443050930,19560,19560,19560,19560,0
20230831,172700,16443050930,19560,19560,19560,19560,0
20230831,172600,16443050930,19560,19560,19560,19560,0
20230831,172500,16443050930,19560,19560,19560,19560,0
20230831,172400,16443050930,19560,19560,19560,19560,0
20230831,172300,16443050930,19560,19560,19560,19560,0
20230831,172200,16443050930,19560,19560,19560,19560,0
20230831,172100,16443050930,19560,19560,19560,19560,0
20230831,172000,16443050930,19560,19560,19560,19560,6303
20230831,171900,16443050930,19560,19560,19560,19560,0
20230831,171800,16443050930,19560,19560,19560,19560,0
20230831,171700,16443050930,19560,19560,19560,19560,0
20230831,171600,16443050930,19560,19560,19560,19560,0
20230831,171500,16443050930,19560,19560,19560,19560,0
20230831,171400,16443050930,19560,19560,19560,19560,0
20230831,171300,16443050930,19560,19560,19560,19560,0
20230831,171200,16443050930,19560,19560,19560,19560,0
20230831,171100,16443050930,19560,19560,19560,19560,0
20230831,171000,16443050930,19560,19560,19560,19560,0
20230831,170900,16443050930,19560,19560,19560,19560,0
20230831,170800,16443050930,19560,19560,19560,19560,0
20230831,170700,16443050930,19560,19560,19560,19560,0
20230831,170600,16443050930,19560,19560,19560,19560,0
20230831,170500,16443050930,19560,19560,19560,19560,0
20230831,170400,16443050930,19560,19560,19560,19560,0
20230831,170300,16443050930,19560,19560,19560,19560,0
20230831,170200,16443050930,19560,19560,19560,19560,0
20230831,170100,16443050930,19560,19560,19560,19560,0
20230831,170000,16443050930,19560,19560,19560,19560,0
20230831,165900,16443050930,19560,19560,19560,19560,0
20230831,165800,16443050930,19560,19560,19560,19560,0
20230831,165700,16443050930,19560,19560,19560,19560,0
20230831,165600,16443050930,19560,19560,19560,19560,0
20230831,165500,16443050930,19560,19560,19560,19560,0
20230831,165400,16443050930,19560,19560,19560,19560,0
20230831,165300,16443050930,19560,19560,19560,19560,0
20230831,165200,16443050930,19560,19560,19560,19560,0
20230831,165100,16443050930,19560,19560,19560,19560,0
20230831,165000,16443050930,19560,19560,19560,19560,6303
20230831,164900,16443050930,19560,19560,19560,19560,0
20230831,164800,16443050930,19560,19560,19560,19560,0
20230831,164700,16443050930,19560,19560,19560,19560,0
20230831,164600,16443050930,19560,19560,19560,19560,0
20230831,164500,16443050930,19560,19560,19560,19560,0
20230831,164400,16443050930,19560,19560,19560,19560,0
20230831,164300,16443050930,19560,19560,19560,19560,0
20230831,164200,16443050930,19560,19560,19560,19560,0
20230831,164100,16443050930,19560,19560,19560,19560,0
20230831,164000,16443050930,19560,19560,19560,19560,0
20230831,163900,16443050930,19560,19560,19560,19560,0
20230831,163800,16443050930,19560,19560,19560,19560,0
20230831,163700,16443050930,19560,19560,19560,19560,0
20230831,163600,16443050930,19560,19560,19560,19560,0
20230831,163500,16443050930,19560,19560,19560,19560,0
20230831,163400,16443050930,19560,19560,19560,19560,0
20230831,163300,16443050930,19560,19560,19560,19560,0
20230831,163200,16443050930,19560,19560,19560,19560,0
20230831,163100,16443050930,19560,19560,19560,19560,0
20230831,163000,16443050930,19560,19560,19560,19560,0
20230831,162900,16443050930,19560,19560,19560,19560,0
20230831,162800,16443050930,19560,19560,19560,19560,0
20230831,162700,16443050930,19560,19560,19560,19560,0
20230831,162600,16443050930,19560,19560,19560,19560,0
20230831,162500,16443050930,19560,19560,19560,19560,0
20230831,162400,16443050930,19560,19560,19560,19560,0
20230831,162300,16443050930,19560,19560,19560,19560,0
20230831,162200,16443050930,19560,19560,19560,19560,0
20230831,162100,16443050930,19560,19560,19560,19560,0
20230831,162000,16443050930,19560,19560,19560,19560,6303
20230831,161900,16443050930,19560,19560,19560,19560,0
20230831,161800,16443050930,19560,19560,19560,19560,0
20230831,161700,16443050930,19560,19560,19560,19560,0
20230831,161600,16443050930,19560,19560,19560,19560,0
20230831,161500,16443050930,19560,19560,19560,19560,0
20230831,161400,16443050930,19560,19560,19560,19560,0
20230831,161300,16443050930,19560,19560,19560,19560,0
20230831,161200,16443050930,19560,19560,19560,19560,0
20230831,161100,16443050930,19560,19560,19560,19560,0
20230831,161000,16443050930,19560,19560,19560,19560,0
20230831,160900,16443050930,19560,19560,19560,19560,0
20230831,160800,16443050930,19560,19560,19560,19560,0
20230831,160700,16443050930,19560,19560,19560,19560,0
20230831,160600,16443050930,19560,19560,19560,19560,0
20230831,160500,16443050930,19560,19560,19560,19560,0
20230831,160400,16443050930,19560,19560,19560,19560,0
20230831,160300,16443050930,19560,19560,19560,19560,0
20230831,160200,16443050930,19560,19560,19560,19560,0
20230831,160100,16443050930,19560,19560,19560,19560,0
20230831,160000,16443050930,19560,19560,19560,19560,0
20230831,155900,16443050930,19560,19560,19560,19560,0
20230831,155800,16443050930,19560,19560,19560,19560,0
20230831,155700,16443050930,19560,19560,19560,19560,0
20230831,155600,16443050930,19560,19560,19560,19560,0
20230831,155500,16443050930,19560,19560,19560,19560,0
20230831,155400,16443050930,19560,19560,19560,19560,0
20230831,155300,16443050930,19560,19560,19560,19560,0
20230831,155200,16443050930,19560,19560,19560,19560,0
20230831,155100,16443050930,19560,19560,19560,19560,0
20230831,155000,16443050930,19560,19560,19560,19560,6303
20230831,154900,16443050930,19560,19560,19560,19560,0
20230831,154800,16443050930,19560,19560,19560,19560,0
20230831,154700,16443050930,19560,19560,19560,19560,0
20230831,154600,16443050930,19560,19560,19560,19560,0
20230831,154500,16443050930,19560,19560,19560,19560,0
20230831,154400,16443050930,19560,19560,19560,19560,0
20230831,154300,16443050930,19560,19560,19560,19560,0
20230831,154200,16443050930,19560,19560,19560,19560,0
20230831,154100,16443050930,19560,19560,19560,19560,0
20230831,154000,16443050930,19560,19560,19560,19560,0
20230831,153900,16443050930,19560,19560,19560,19560,0
20230831,153800,16443050930,19560,19560,19560,19560,0
20230831,153700,16443050930,19560,19560,19560,19560,0
20230831,153600,16443050930,19560,19560,19560,19560,0
20230831,153500,16443050930,19560,19560,19560,19560,0
20230831,153400,16443050930,19560,19560,19560,19560,0
20230831,153300,16443050930,19560,19560,19560,19560,0
20230831,153200,16443050930,19560,19560,19560,19560,0
20230831,153100,16443050930,19560,19560,19560,19560,0
20230831,153000,16443050930,19560,19560,19560,19560,6303
20230831,152900,16319764250,19560,19560,19560,19560,0
20230831,152800,16319764250,19560,19560,19560,19560,0
20230831,152700,16319764250,19560,19560,19560,19560,0
20230831,152600,16319764250,19560,19560,19560,19560,0
20230831,152500,16319764250,19560,19560,19560,19560,0
20230831,152400,16319764250,19560,19560,19560,19560,0
20230831,152300,16319764250,19560,19560,19560,19560,0
20230831,152200,16319764250,19560,19560,19560,19560,0
20230831,152100,16319764250,19560,19560,19560,19560,0
20230831,152000,16319764250,19560,19560,19560,19560,0
20230831,151900,16319764250,19560,19490,19670,19490,1536
20230831,151800,16289810420,19500,19510,19690,19500,1050
20230831,151700,16269296810,19530,19660,19660,19500,3232
20230831,151600,16206138860,19600,19630,19690,19540,917
20230831,151500,16188166530,19680,19550,19690,19530,1277
20230831,151400,16163175770,19690,19660,19690,19540,1051
20230831,151300,16142608560,19660,19580,19660,19550,635
20230831,151200,16130170080,19580,19710,19800,19550,2605
20230831,151100,16078936950,19710,19800,19800,19510,2050
20230831,151000,16038755230,19680,19440,19800,19360,6589
20230831,150900,15908862420,19530,19220,19540,19220,6990
20230831,150800,15773361010,19220,19210,19240,19210,1085
20230831,150700,15752506290,19190,19220,19290,19190,2605
20230831,150600,15702449640,19220,19250,19250,19220,884
20230831,150500,15685449740,19220,19180,19310,19180,1997
20230831,150400,15647001530,19180,19210,19290,19180,3955
20230831,150300,15571027030,19210,19380,19380,19160,13415
20230831,150200,15313054240,19410,19450,19450,19390,5491
20230831,150100,15206485380,19450,19520,19520,19410,1897
20230831,150000,15169607660,19450,19510,19510,19380,5973
20230831,145900,15053615280,19510,19410,19620,19400,3831
20230831,145800,14979044670,19410,19740,19840,19410,12038
20230831,145700,14742393390,19740,19200,19920,19200,4757
20230831,145600,14649289620,19070,19740,19770,19000,26517
20230831,145500,14139139500,19740,20050,20100,19740,9776
20230831,145400,13944811530,20050,20150,20150,19950,8705
20230831,145300,13770541780,20150,20300,20300,20150,2238
20230831,145200,13725301580,20300,20450,20450,20200,5972
20230831,145100,13604046030,20500,20500,20550,20350,2167
20230831,145000,13559666030,20500,20450,20500,20400,1416
20230831,144900,13530723030,20400,20550,20550,20400,3264
20230831,144800,13463965030,20500,20550,20600,20500,1216
20230831,144700,13438994530,20500,20550,20600,20500,1383
20230831,144600,13410605030,20550,20600,20600,20500,4769
20230831,144500,13312747330,20600,20650,20650,20600,819
20230831,144400,13295862780,20600,20650,20750,20500,3214
20230831,144300,13229720180,20750,20700,20750,20650,943
20230831,144200,13210194030,20650,20650,20750,20650,1148
20230831,144100,13186449680,20700,20800,20800,20700,2581
20230831,144000,13132953980,20800,20800,20850,20750,720
20230831,143900,13117997130,20800,20800,20850,20750,530
20230831,143800,13106962880,20750,20750,20800,20750,583
20230831,143700,13094863930,20700,20700,20700,20650,1269
20230831,143600,13068626630,20650,20600,20650,20600,2184
20230831,143500,13023626380,20600,20600,20600,20600,1086
20230831,143400,13001254780,20600,20650,20750,20600,778
20230831,143300,12985164230,20750,20750,20750,20650,1887
20230831,143200,12946067830,20750,20850,20850,20750,533
20230831,143100,12934985180,20850,20900,21000,20850,1653
20230831,143000,12900424980,20900,21000,21050,20900,1989
20230831,142900,12858723380,21000,20850,21000,20850,2602
20230831,142800,12804201030,20800,20850,20900,20800,904
20230831,142700,12785332730,20800,20850,20900,20800,469
20230831,142600,12775553980,20900,20950,21000,20850,2450
20230831,142500,12724275880,20950,20750,20950,20750,1006
20230831,142400,12703290380,20800,20650,20800,20650,1693
20230831,142300,12668208630,20700,20650,20700,20600,851
20230831,142200,12650603230,20650,20550,20650,20550,580
20230831,142100,12638661130,20550,20650,20700,20550,663
20230831,142000,12624990730,20650,20700,20700,20650,55
20230831,141900,12623854730,20700,20850,20850,20700,779
20230831,141800,12607684580,20850,20650,20850,20650,1615
20230831,141700,12574175980,20650,20650,20700,20550,796
20230831,141600,12557764580,20650,20650,20750,20650,578
20230831,141500,12545813230,20650,20800,20900,20650,2663
20230831,141400,12490478630,20950,20550,21100,20550,20816
20230831,141300,12054685180,20550,20600,20600,20550,294
20230831,141200,12048639180,20600,20650,20650,20550,1337
20230831,141100,12021130630,20650,20750,20750,20650,893
20230831,141000,12002664230,20700,20800,20850,20700,2017
20230831,140900,11960791030,20800,20800,20850,20750,4218
20230831,140800,11873049430,20800,20750,20850,20700,4872
20230831,140700,11771798730,20700,20600,20750,20550,5046
20230831,140600,11667439880,20600,20550,20600,20550,1712
20230831,140500,11632207230,20550,20600,20650,20550,1538
20230831,140400,11600503930,20600,20550,20650,20500,1721
20230831,140300,11565058580,20600,20550,20700,20450,6985
20230831,140200,11421041580,20550,20350,20550,20350,1927
20230831,140100,11381647280,20350,20300,20350,20300,31
20230831,140000,11381016980,20300,20350,20400,20300,980
20230831,135900,11361075230,20350,20450,20450,20250,258
20230831,135800,11355817630,20450,20000,20450,19990,8232
20230831,135700,11188320510,20050,20050,20050,20000,520
20230831,135600,11177916710,20050,20100,20100,19990,2677
20230831,135500,11124312850,20100,20100,20150,20100,719
20230831,135400,11109847000,20150,20200,20200,20150,84
20230831,135300,11108154350,20200,20200,20200,20050,462
20230831,135200,11098855350,20200,20150,20200,20150,252
20230831,135100,11093765450,20200,20100,20200,20100,49
20230831,135000,11092779800,20100,20150,20150,20100,139
20230831,134900,11089979900,20150,20150,20150,20150,59
20230831,134800,11088791050,20150,20200,20200,20150,84
20230831,134700,11087094300,20150,20150,20150,20100,628
20230831,134600,11074448050,20150,20150,20150,20150,83
20230831,134500,11072775600,20150,20100,20150,20100,61
20230831,134400,11071549450,20100,20150,20150,20100,193
20230831,134300,11067665950,20150,20100,20150,20100,329
20230831,134200,11061037500,20100,20150,20150,20100,154
20230831,134100,11057937950,20100,20150,20150,20100,42
20230831,134000,11057092000,20150,20050,20150,20050,1112
20230831,133900,11034736500,20050,19990,20050,19990,414
20230831,133800,11026448040,19990,20000,20000,19990,269
20230831,133700,11021069990,20050,20000,20050,20000,275
20230831,133600,11015561290,19990,20000,20000,19990,290
20230831,133500,11009762090,20050,20000,20050,20000,285
20230831,133400,11004057940,20000,20050,20050,20000,644
20230831,133300,10991149540,20050,20000,20050,20000,198
20230831,133200,10987185040,20050,20050,20050,20050,184
20230831,133100,10983495840,20000,20000,20050,20000,243
20230831,133000,10978631640,20000,20050,20050,20000,109
20230831,132900,10976451290,20050,20050,20050,20000,3048
20230831,132800,10915438390,20100,20100,20100,20050,499
20230831,132700,10905420840,20050,20050,20100,20050,88
20230831,132600,10903652290,20050,20050,20100,20050,127
20230831,132500,10901105440,20100,20050,20100,20050,640
20230831,132400,10888254940,20050,20100,20100,20050,586
20230831,132300,10876497290,20100,20050,20100,20050,93
20230831,132200,10874628490,20050,20000,20050,20000,1242
20230831,132100,10849763640,20000,20050,20050,19990,1621
20230831,132000,10817325310,20050,20100,20100,20000,4589
20230831,131900,10725397810,20100,20100,20150,20100,883
20230831,131800,10707620310,20100,20200,20200,20100,534
20230831,131700,10696881610,20150,20150,20200,20100,2337
20230831,131600,10649871610,20100,20200,20200,20100,667
20230831,131500,10636439660,20200,20200,20200,20150,1964
20230831,131400,10596838460,20250,20200,20250,20200,957
20230831,131300,10577502910,20200,20200,20250,20200,369
20230831,131200,10570032710,20250,20200,20250,20200,226
20230831,131100,10565463310,20200,20250,20250,20200,768
20230831,131000,10549931410,20250,20250,20300,20250,297
20230831,130900,10543913010,20300,20300,20350,20300,1947
20230831,130800,10504303810,20250,20250,20300,20250,555
20230831,130700,10493060910,20250,20350,20400,20250,297
20230831,130600,10487034210,20350,20350,20400,20350,109
20230831,130500,10484811860,20350,20400,20400,20350,104
20230831,130400,10482694210,20400,20350,20400,20350,72
20230831,130300,10481226410,20400,20400,20400,20350,743
20230831,130200,10466090260,20400,20400,20400,20400,198
20230831,130100,10462051060,20400,20350,20400,20300,1706
20230831,130000,10427293810,20350,20300,20350,20300,102
20230831,125900,10425219010,20300,20300,20300,20250,689
20230831,125800,10411233010,20300,20350,20350,20300,475
20230831,125700,10401583060,20350,20350,20350,20350,1
20230831,125600,10401562710,20350,20300,20350,20300,687
20230831,125500,10387583410,20300,20350,20350,20300,709
20230831,125400,10373178410,20350,20350,20350,20350,189
20230831,125300,10369332260,20350,20350,20350,20300,2374
20230831,125200,10321038210,20400,20450,20500,20400,3594
20230831,125100,10247542060,20500,20550,20650,20500,5340
20230831,125000,10137658960,20550,20450,20550,20450,5929
20230831,124900,10016352110,20450,20500,20500,20450,483
20230831,124800,10006459060,20500,20350,20500,20350,1099
20230831,124700,9984031060,20350,20300,20350,20300,228
20230831,124600,9979397610,20250,20250,20250,20250,46
20230831,124500,9978466110,20250,20250,20250,20250,167
20230831,124400,9975084360,20250,20250,20300,20250,112
20230831,124300,9972816310,20300,20200,20300,20200,27
20230831,124200,9972269960,20200,20250,20250,20200,211
20230831,124100,9968004460,20250,20200,20250,20200,404
20230831,124000,9959842260,20250,20250,20250,20250,51
20230831,123900,9958809510,20250,20300,20300,20250,483
20230831,123800,9949007710,20300,20250,20300,20200,164
20230831,123700,9945692660,20250,20200,20250,20200,399
20230831,123600,9937627810,20200,20200,20200,20100,272
20230831,123500,9932147410,20200,20200,20200,20150,189
20230831,123400,9928330060,20150,20200,20200,20150,207
20230831,123300,9924153810,20200,20200,20200,20200,95
20230831,123200,9922234810,20200,20150,20200,20150,59
20230831,123100,9921043510,20150,20150,20150,20150,110
20230831,123000,9918827010,20150,20150,20200,20150,989
20230831,122900,9898897160,20150,20100,20150,20100,169
20230831,122800,9895499710,20050,20050,20050,20050,117
20230831,122700,9893153860,20050,20050,20150,20050,393
20230831,122600,9885259810,20050,20100,20100,20050,314
20230831,122500,9878953410,20100,20150,20150,20100,192
20230831,122400,9875093960,20150,20050,20150,20050,289
20230831,122300,9869291210,20050,20100,20100,20050,178
20230831,122200,9865720160,20100,20050,20100,20000,536
20230831,122100,9854966010,20050,20050,20050,20050,198
20230831,122000,9850996110,20050,20100,20100,20050,992
20230831,121900,9831084960,20100,20150,20150,20100,265
20230831,121800,9825745460,20200,20200,20200,20150,149
20230831,121700,9822738160,20150,20200,20200,20150,62
20230831,121600,9821485860,20100,20100,20150,20100,256
20230831,121500,9816329010,20050,20150,20150,20050,2302
20230831,121400,9770096110,20200,20200,20200,20200,253
20230831,121300,9764985510,20200,20200,20200,20200,12
20230831,121200,9764743110,20200,20200,20200,20150,210
20230831,121100,9760501260,20200,20100,20200,20100,427
20230831,121000,9751907160,20100,20100,20100,20050,1201
20230831,120900,9727817060,20100,20100,20100,20050,2366
20230831,120800,9680270160,20100,20250,20250,20100,2481
20230831,120700,9630208110,20250,20250,20250,20250,440
20230831,120600,9621298110,20250,20350,20350,20250,1693
20230831,120500,9586966960,20300,20300,20300,20300,300
20230831,120400,9580876960,20300,20300,20300,20300,488
20230831,120300,9570970560,20250,20250,20250,20250,96
20230831,120200,9569026560,20350,20300,20350,20300,387
20230831,120100,9561167260,20300,20300,20300,20300,1442
20230831,120000,9531894660,20300,20350,20350,20300,1212
20230831,115900,9507279360,20400,20400,20400,20350,484
20230831,115800,9497416410,20400,20400,20400,20400,350
20230831,115700,9490276410,20400,20300,20450,20300,131
20230831,115600,9487608360,20300,20400,20400,20300,2266
20230831,115500,9441483610,20400,20450,20450,20400,1333
20230831,115400,9414286910,20450,20450,20450,20450,191
20230831,115300,9410380960,20450,20400,20450,20400,571
20230831,115200,9398710760,20300,20300,20400,20300,1186
20230831,115100,9374622260,20300,20350,20350,20150,3407
20230831,115000,9305461860,20350,20450,20450,20350,573
20230831,114900,9293772810,20400,20400,20450,20400,539
20230831,114800,9282772560,20400,20400,20450,20400,312
20230831,114700,9276402510,20400,20450,20450,20400,2348
20230831,114600,9228450060,20500,20550,20550,20450,829
20230831,114500,9211470810,20550,20550,20650,20550,482
20230831,114400,9201540060,20600,20600,20600,20550,304
20230831,114300,9195277710,20600,20500,20650,20500,2024
20230831,114200,9153584310,20500,20600,20600,20450,877
20230831,114100,9135586810,20600,20550,20600,20550,432
20230831,114000,9126688010,20550,20400,20550,20400,708
20230831,113900,9112178160,20400,20350,20400,20350,619
20230831,113800,9099554510,20400,20400,20450,20400,742
20230831,113700,9084403810,20500,20500,20550,20400,359
20230831,113600,9077055560,20500,20550,20550,20500,1263
20230831,113500,9051143360,20550,20650,20700,20550,1965
20230831,113400,9010588660,20650,20650,20700,20550,4392
20230831,113300,8919876660,20700,20600,20700,20600,2858
20230831,113200,8860897210,20600,20550,20650,20500,6260
20230831,113100,8732008960,20500,20500,20600,20450,7364
20230831,113000,8581054860,20500,20450,20500,20350,2685
20230831,112900,8526183510,20450,20400,20450,20350,3152
20230831,112800,8461788810,20400,20300,20400,20300,3598
20230831,112700,8388617360,20300,20250,20300,20250,1826
20230831,112600,8351570460,20250,20250,20300,20200,2119
20230831,112500,8308657960,20200,20100,20200,20100,2752
20230831,112400,8253220010,20050,20050,20050,20050,231
20230831,112300,8248588460,20050,20050,20050,20050,10
20230831,112200,8248387960,20050,19980,20100,19980,719
20230831,112100,8233972610,19980,20000,20000,19980,1750
20230831,112000,8198985870,20000,20000,20050,20000,993
20230831,111900,8179121670,20000,20050,20100,20000,1046
20230831,111800,8158153920,20000,20050,20050,20000,2103
20230831,111700,8116044220,20100,20100,20100,20100,482
20230831,111600,8106356020,20100,20100,20150,20100,340
20230831,111500,8099514520,20150,20250,20250,20150,1194
20230831,111400,8075357020,20250,20200,20250,20200,1241
20230831,111300,8050237370,20150,20100,20150,20050,2046
20230831,111200,8009041470,20100,20100,20100,20000,1269
20230831,111100,7983568320,20150,20100,20150,20100,2670
20230831,111000,7929887120,20100,20150,20150,20100,1631
20230831,110900,7897027320,20200,20200,20250,20200,1178
20230831,110800,7873225070,20200,20250,20250,20200,507
20230831,110700,7862981170,20250,20200,20250,20200,184
20230831,110600,7859260170,20200,20250,20250,20200,327
20230831,110500,7852650270,20250,20250,20250,20250,598
20230831,110400,7840540770,20250,20300,20300,20250,281
20230831,110300,7834844470,20350,20250,20350,20250,448
20230831,110200,7825746370,20250,20300,20350,20250,66
20230831,110100,7824407070,20300,20250,20300,20250,1277
20230831,110000,7798523470,20300,20300,20350,20250,483
20230831,105900,7788708570,20350,20200,20350,20200,2262
20230831,105800,7742760920,20200,20200,20200,20150,338
20230831,105700,7735933420,20200,20150,20200,20150,300
20230831,105600,7729884020,20150,20300,20300,20150,1175
20230831,105500,7706147470,20300,20350,20350,20250,340
20230831,105400,7699240020,20350,20250,20350,20250,1062
20230831,105300,7677679520,20250,20200,20250,20200,735
20230831,105200,7662824420,20250,20250,20300,20200,1634
20230831,105100,7629700970,20250,20350,20400,20250,850
20230831,105000,7612413320,20350,20350,20450,20300,2286
20230831,104900,7565769970,20300,20500,20500,20250,2808
20230831,104800,7508626670,20500,20500,20600,20450,9541
20230831,104700,7312909420,20500,20450,20500,20300,9722
20230831,104600,7114348270,20450,20100,20450,20100,10614
20230831,104500,6899315570,20150,20150,20200,20150,735
20230831,104400,6884503270,20200,20150,20200,20100,1660
20230831,104300,6851025420,20150,20200,20200,20100,819
20230831,104200,6834547370,20150,20150,20250,20100,3728
20230831,104100,6759272920,20150,19950,20200,19920,10552
20230831,104000,6547266840,19930,19910,19950,19890,645
20230831,103900,6534414110,19930,19900,19950,19870,374
20230831,103800,6526973150,19890,19880,19990,19880,554
20230831,103700,6515956010,19870,19870,19990,19860,1337
20230831,103600,6489388980,19880,19990,19990,19880,1415
20230831,103500,6461163670,20000,20050,20050,19970,775
20230831,103400,6445663940,20050,20100,20100,20000,1688
20230831,103300,6411855290,20050,20000,20100,19970,1529
20230831,103200,6381257000,20000,20000,20050,19820,3370
20230831,103100,6314001260,20050,20200,20250,20050,6874
20230831,103000,6175307410,20200,20050,20200,20000,10359
20230831,102900,5967119460,20050,19830,20050,19830,10298
20230831,102800,5761653060,19830,19840,19850,19830,1860
20230831,102700,5724751190,19840,19800,19870,19800,2255
20230831,102600,5680012720,19800,19600,19800,19600,4707
20230831,102500,5587066900,19600,19500,19600,19500,1964
20230831,102400,5548676120,19520,19520,19540,19490,3734
20230831,102300,5475820850,19550,19550,19550,19510,498
20230831,102200,5466091940,19580,19580,19580,19550,2217
20230831,102100,5422726820,19570,19610,19660,19570,1284
20230831,102000,5397569420,19610,19610,19680,19600,542
20230831,101900,5386936670,19610,19610,19610,19600,879
20230831,101800,5369704350,19610,19600,19610,19600,56
20230831,101700,5368606670,19600,19640,19640,19600,165
20230831,101600,5365371430,19650,19680,19690,19620,1172
20230831,101500,5342364990,19690,19690,19690,19690,98
20230831,101400,5340435370,19680,19690,19690,19680,5
20230831,101300,5340336930,19690,19610,19720,19610,897
20230831,101200,5322692660,19610,19680,19690,19610,642
20230831,101100,5310087920,19680,19670,19700,19670,251
20230831,101000,5305147970,19680,19730,19730,19650,289
20230831,100900,5299456360,19730,19730,19740,19710,463
20230831,100800,5290320440,19730,19720,19740,19700,917
20230831,100700,5272240650,19720,19800,19820,19720,1992
20230831,100600,5232799400,19730,19670,19790,19630,1500
20230831,100500,5203225370,19630,19600,19680,19600,2218
20230831,100400,5159687470,19630,19410,19630,19410,3194
20230831,100300,5097378450,19400,19410,19420,19400,923
20230831,100200,5079461700,19410,19420,19430,19400,843
20230831,100100,5063101650,19410,19410,19510,19410,472
20230831,100000,5053918520,19380,19360,19400,19350,1187
20230831,095900,5030919090,19360,19380,19380,19350,1327
20230831,095800,5005236250,19380,19420,19420,19380,2020
20230831,095700,4966045000,19470,19420,19470,19380,2203
20230831,095600,4923295480,19420,19450,19510,19410,2929
20230831,095500,4866339280,19450,19460,19460,19450,508
20230831,095400,4856455720,19460,19440,19480,19430,610
20230831,095300,4844596900,19430,19530,19530,19420,3020
20230831,095200,4785800880,19530,19520,19550,19480,3736
20230831,095100,4712911140,19520,19560,19560,19520,1627
20230831,095000,4681146400,19560,19580,19590,19530,720
20230831,094900,4667065010,19590,19510,19640,19510,1707
20230831,094800,4633713650,19510,19530,19530,19510,841
20230831,094700,4617297990,19560,19530,19560,19480,715
20230831,094600,4603338780,19540,19480,19600,19450,2001
20230831,094500,4564286590,19500,19470,19560,19470,2100
20230831,094400,4523323620,19470,19550,19550,19450,2839
20230831,094300,4467983700,19570,19650,19690,19500,4607
20230831,094200,4378056170,19690,19700,19700,19580,8062
20230831,094100,4219691770,19710,19850,19850,19710,1563
20230831,094000,4188819670,19830,19770,19850,19710,2562
20230831,093900,4138099020,19710,19820,19820,19710,2987
20230831,093800,4079094280,19820,19890,19910,19800,2442
20230831,093700,4030576800,19870,19800,20100,19790,5304
20230831,093600,3925057230,19800,20100,20200,19760,8989
20230831,093500,3745675700,20100,19880,20100,19850,18098
20230831,093400,3384361880,19890,19800,19890,19750,7504
20230831,093300,3235630420,19800,19560,19810,19550,12924
20230831,093200,2981570630,19550,19490,19570,19490,3610
20230831,093100,2911088120,19500,19530,19550,19480,4396
20230831,093000,2825303340,19540,19490,19580,19480,5995
20230831,092900,2708200280,19500,19380,19500,19350,11534
20230831,092800,2484062720,19370,19300,19370,19230,4058
20230831,092700,2405684640,19330,19310,19370,19240,3707
20230831,092600,2334107450,19300,19100,19330,19100,5490
20230831,092500,2228489610,19110,19120,19120,19090,509
20230831,092400,2218761170,19110,19110,19130,19080,1435
20230831,092300,2191345160,19100,19150,19150,19080,1264
20230831,092200,2167177030,19150,19050,19150,19020,3549
20230831,092100,2099519870,19050,19080,19140,19010,3153
20230831,092000,2039399220,19040,19020,19110,19010,1218
20230831,091900,2016187990,19040,19150,19210,19040,3434
20230831,091800,1950455290,19130,19130,19150,19100,1128
20230831,091700,1928893020,19130,19150,19170,19100,1744
20230831,091600,1895525320,19150,19140,19180,19120,948
20230831,091500,1877383990,19180,19210,19220,19130,1398
20230831,091400,1850552480,19200,19140,19200,19130,1057
20230831,091300,1830310110,19090,19130,19220,19090,2801
20230831,091200,1776719900,19130,19040,19260,19020,3755
20230831,091100,1704709010,19040,18940,19040,18860,4376
20230831,091000,1621909430,18880,18930,18950,18880,2513
20230831,090900,1574388390,18910,18990,18990,18890,2238
20230831,090800,1532048970,18870,18850,18990,18850,1670
20230831,090700,1500522210,18870,19140,19140,18850,17030
20230831,090600,1177580320,19140,19310,19370,19140,4017
20230831,090500,1100458150,19310,19170,19410,19150,6544
20230831,090400,974256370,19150,19450,19450,19150,4684
20230831,090300,883861310,19440,19330,19530,19120,7431
20230831,090200,739537600,19340,19160,19340,19090,7386
20230831,090100,597851470,19180,19110,19180,19040,3951
20230831,090000,522389890,19100,19190,19580,19100,26547