KissMeData/024090/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,190100,45404180,12240,12240,12240,12240,959
20230831,190000,45404180,12240,12240,12240,12240,0
20230831,185900,45404180,12240,12240,12240,12240,0
20230831,185800,45404180,12240,12240,12240,12240,0
20230831,185700,45404180,12240,12240,12240,12240,0
20230831,185600,45404180,12240,12240,12240,12240,0
20230831,185500,45404180,12240,12240,12240,12240,0
20230831,185400,45404180,12240,12240,12240,12240,0
20230831,185300,45404180,12240,12240,12240,12240,0
20230831,185200,45404180,12240,12240,12240,12240,0
20230831,185100,45404180,12240,12240,12240,12240,0
20230831,185000,45404180,12240,12240,12240,12240,0
20230831,184900,45404180,12240,12240,12240,12240,0
20230831,184800,45404180,12240,12240,12240,12240,0
20230831,184700,45404180,12240,12240,12240,12240,0
20230831,184600,45404180,12240,12240,12240,12240,0
20230831,184500,45404180,12240,12240,12240,12240,0
20230831,184400,45404180,12240,12240,12240,12240,0
20230831,184300,45404180,12240,12240,12240,12240,0
20230831,184200,45404180,12240,12240,12240,12240,0
20230831,184100,45404180,12240,12240,12240,12240,0
20230831,184000,45404180,12240,12240,12240,12240,0
20230831,183900,45404180,12240,12240,12240,12240,0
20230831,183800,45404180,12240,12240,12240,12240,0
20230831,183700,45404180,12240,12240,12240,12240,0
20230831,183600,45404180,12240,12240,12240,12240,0
20230831,183500,45404180,12240,12240,12240,12240,0
20230831,183400,45404180,12240,12240,12240,12240,0
20230831,183300,45404180,12240,12240,12240,12240,0
20230831,183200,45404180,12240,12240,12240,12240,0
20230831,183100,45404180,12240,12240,12240,12240,959
20230831,183000,45404180,12240,12240,12240,12240,0
20230831,182900,45404180,12240,12240,12240,12240,0
20230831,182800,45404180,12240,12240,12240,12240,0
20230831,182700,45404180,12240,12240,12240,12240,0
20230831,182600,45404180,12240,12240,12240,12240,0
20230831,182500,45404180,12240,12240,12240,12240,0
20230831,182400,45404180,12240,12240,12240,12240,0
20230831,182300,45404180,12240,12240,12240,12240,0
20230831,182200,45404180,12240,12240,12240,12240,0
20230831,182100,45404180,12240,12240,12240,12240,0
20230831,182000,45404180,12240,12240,12240,12240,0
20230831,181900,45404180,12240,12240,12240,12240,0
20230831,181800,45404180,12240,12240,12240,12240,0
20230831,181700,45404180,12240,12240,12240,12240,0
20230831,181600,45404180,12240,12240,12240,12240,0
20230831,181500,45404180,12240,12240,12240,12240,0
20230831,181400,45404180,12240,12240,12240,12240,0
20230831,181300,45404180,12240,12240,12240,12240,0
20230831,181200,45404180,12240,12240,12240,12240,0
20230831,181100,45404180,12240,12240,12240,12240,0
20230831,181000,45404180,12240,12240,12240,12240,0
20230831,180900,45404180,12240,12240,12240,12240,0
20230831,180800,45404180,12240,12240,12240,12240,0
20230831,180700,45404180,12240,12240,12240,12240,0
20230831,180600,45404180,12240,12240,12240,12240,0
20230831,180500,45404180,12240,12240,12240,12240,0
20230831,180400,45404180,12240,12240,12240,12240,0
20230831,180300,45404180,12240,12240,12240,12240,0
20230831,180200,45404180,12240,12240,12240,12240,0
20230831,180100,45404180,12240,12240,12240,12240,959
20230831,180000,45404180,12240,12240,12240,12240,0
20230831,175900,45404180,12240,12240,12240,12240,0
20230831,175800,45404180,12240,12240,12240,12240,0
20230831,175700,45404180,12240,12240,12240,12240,0
20230831,175600,45404180,12240,12240,12240,12240,0
20230831,175500,45404180,12240,12240,12240,12240,0
20230831,175400,45404180,12240,12240,12240,12240,0
20230831,175300,45404180,12240,12240,12240,12240,0
20230831,175200,45404180,12240,12240,12240,12240,0
20230831,175100,45404180,12240,12240,12240,12240,0
20230831,175000,45404180,12240,12240,12240,12240,0
20230831,174900,45404180,12240,12240,12240,12240,0
20230831,174800,45404180,12240,12240,12240,12240,0
20230831,174700,45404180,12240,12240,12240,12240,0
20230831,174600,45404180,12240,12240,12240,12240,0
20230831,174500,45404180,12240,12240,12240,12240,0
20230831,174400,45404180,12240,12240,12240,12240,0
20230831,174300,45404180,12240,12240,12240,12240,0
20230831,174200,45404180,12240,12240,12240,12240,0
20230831,174100,45404180,12240,12240,12240,12240,0
20230831,174000,45404180,12240,12240,12240,12240,0
20230831,173900,45404180,12240,12240,12240,12240,0
20230831,173800,45404180,12240,12240,12240,12240,0
20230831,173700,45404180,12240,12240,12240,12240,0
20230831,173600,45404180,12240,12240,12240,12240,0
20230831,173500,45404180,12240,12240,12240,12240,0
20230831,173400,45404180,12240,12240,12240,12240,0
20230831,173300,45404180,12240,12240,12240,12240,0
20230831,173200,45404180,12240,12240,12240,12240,0
20230831,173100,45404180,12240,12240,12240,12240,959
20230831,173000,45404180,12240,12240,12240,12240,0
20230831,172900,45404180,12240,12240,12240,12240,0
20230831,172800,45404180,12240,12240,12240,12240,0
20230831,172700,45404180,12240,12240,12240,12240,0
20230831,172600,45404180,12240,12240,12240,12240,0
20230831,172500,45404180,12240,12240,12240,12240,0
20230831,172400,45404180,12240,12240,12240,12240,0
20230831,172300,45404180,12240,12240,12240,12240,0
20230831,172200,45404180,12240,12240,12240,12240,0
20230831,172100,45404180,12240,12240,12240,12240,0
20230831,172000,45404180,12240,12240,12240,12240,0
20230831,171900,45404180,12240,12240,12240,12240,0
20230831,171800,45404180,12240,12240,12240,12240,0
20230831,171700,45404180,12240,12240,12240,12240,0
20230831,171600,45404180,12240,12240,12240,12240,0
20230831,171500,45404180,12240,12240,12240,12240,0
20230831,171400,45404180,12240,12240,12240,12240,0
20230831,171300,45404180,12240,12240,12240,12240,0
20230831,171200,45404180,12240,12240,12240,12240,0
20230831,171100,45404180,12240,12240,12240,12240,0
20230831,171000,45404180,12240,12240,12240,12240,0
20230831,170900,45404180,12240,12240,12240,12240,0
20230831,170800,45404180,12240,12240,12240,12240,0
20230831,170700,45404180,12240,12240,12240,12240,0
20230831,170600,45404180,12240,12240,12240,12240,0
20230831,170500,45404180,12240,12240,12240,12240,0
20230831,170400,45404180,12240,12240,12240,12240,0
20230831,170300,45404180,12240,12240,12240,12240,0
20230831,170200,45404180,12240,12240,12240,12240,0
20230831,170100,45404180,12240,12240,12240,12240,959
20230831,170000,45404180,12240,12240,12240,12240,0
20230831,165900,45404180,12240,12240,12240,12240,0
20230831,165800,45404180,12240,12240,12240,12240,0
20230831,165700,45404180,12240,12240,12240,12240,0
20230831,165600,45404180,12240,12240,12240,12240,0
20230831,165500,45404180,12240,12240,12240,12240,0
20230831,165400,45404180,12240,12240,12240,12240,0
20230831,165300,45404180,12240,12240,12240,12240,0
20230831,165200,45404180,12240,12240,12240,12240,0
20230831,165100,45404180,12240,12240,12240,12240,0
20230831,165000,45404180,12240,12240,12240,12240,0
20230831,164900,45404180,12240,12240,12240,12240,0
20230831,164800,45404180,12240,12240,12240,12240,0
20230831,164700,45404180,12240,12240,12240,12240,0
20230831,164600,45404180,12240,12240,12240,12240,0
20230831,164500,45404180,12240,12240,12240,12240,0
20230831,164400,45404180,12240,12240,12240,12240,0
20230831,164300,45404180,12240,12240,12240,12240,0
20230831,164200,45404180,12240,12240,12240,12240,0
20230831,164100,45404180,12240,12240,12240,12240,0
20230831,164000,45404180,12240,12240,12240,12240,0
20230831,163900,45404180,12240,12240,12240,12240,0
20230831,163800,45404180,12240,12240,12240,12240,0
20230831,163700,45404180,12240,12240,12240,12240,0
20230831,163600,45404180,12240,12240,12240,12240,0
20230831,163500,45404180,12240,12240,12240,12240,0
20230831,163400,45404180,12240,12240,12240,12240,0
20230831,163300,45404180,12240,12240,12240,12240,0
20230831,163200,45404180,12240,12240,12240,12240,0
20230831,163100,45404180,12240,12240,12240,12240,959
20230831,163000,45404180,12240,12240,12240,12240,0
20230831,162900,45404180,12240,12240,12240,12240,0
20230831,162800,45404180,12240,12240,12240,12240,0
20230831,162700,45404180,12240,12240,12240,12240,0
20230831,162600,45404180,12240,12240,12240,12240,0
20230831,162500,45404180,12240,12240,12240,12240,0
20230831,162400,45404180,12240,12240,12240,12240,0
20230831,162300,45404180,12240,12240,12240,12240,0
20230831,162200,45404180,12240,12240,12240,12240,0
20230831,162100,45404180,12240,12240,12240,12240,0
20230831,162000,45404180,12240,12240,12240,12240,0
20230831,161900,45404180,12240,12240,12240,12240,0
20230831,161800,45404180,12240,12240,12240,12240,0
20230831,161700,45404180,12240,12240,12240,12240,0
20230831,161600,45404180,12240,12240,12240,12240,0
20230831,161500,45404180,12240,12240,12240,12240,0
20230831,161400,45404180,12240,12240,12240,12240,0
20230831,161300,45404180,12240,12240,12240,12240,0
20230831,161200,45404180,12240,12240,12240,12240,0
20230831,161100,45404180,12240,12240,12240,12240,0
20230831,161000,45404180,12240,12240,12240,12240,0
20230831,160900,45404180,12240,12240,12240,12240,0
20230831,160800,45404180,12240,12240,12240,12240,0
20230831,160700,45404180,12240,12240,12240,12240,0
20230831,160600,45404180,12240,12240,12240,12240,0
20230831,160500,45404180,12240,12240,12240,12240,0
20230831,160400,45404180,12240,12240,12240,12240,0
20230831,160300,45404180,12240,12240,12240,12240,0
20230831,160200,45404180,12240,12240,12240,12240,0
20230831,160100,45404180,12240,12240,12240,12240,959
20230831,160000,45404180,12240,12240,12240,12240,0
20230831,155900,45404180,12240,12240,12240,12240,0
20230831,155800,45404180,12240,12240,12240,12240,0
20230831,155700,45404180,12240,12240,12240,12240,0
20230831,155600,45404180,12240,12240,12240,12240,0
20230831,155500,45404180,12240,12240,12240,12240,0
20230831,155400,45404180,12240,12240,12240,12240,0
20230831,155300,45404180,12240,12240,12240,12240,0
20230831,155200,45404180,12240,12240,12240,12240,0
20230831,155100,45404180,12240,12240,12240,12240,0
20230831,155000,45404180,12240,12240,12240,12240,0
20230831,154900,45404180,12240,12240,12240,12240,0
20230831,154800,45404180,12240,12240,12240,12240,0
20230831,154700,45404180,12240,12240,12240,12240,0
20230831,154600,45404180,12240,12240,12240,12240,0
20230831,154500,45404180,12240,12240,12240,12240,0
20230831,154400,45404180,12240,12240,12240,12240,0
20230831,154300,45404180,12240,12240,12240,12240,0
20230831,154200,45404180,12240,12240,12240,12240,0
20230831,154100,45404180,12240,12240,12240,12240,0
20230831,154000,45404180,12240,12240,12240,12240,0
20230831,153900,45404180,12240,12240,12240,12240,0
20230831,153800,45404180,12240,12240,12240,12240,0
20230831,153700,45404180,12240,12240,12240,12240,0
20230831,153600,45404180,12240,12240,12240,12240,0
20230831,153500,45404180,12240,12240,12240,12240,0
20230831,153400,45404180,12240,12240,12240,12240,0
20230831,153300,45404180,12240,12240,12240,12240,0
20230831,153200,45404180,12240,12240,12240,12240,0
20230831,153100,45404180,12240,12240,12240,12240,959
20230831,153000,45404180,12240,12240,12240,12240,959
20230831,152900,33666020,12160,12160,12160,12160,0
20230831,152800,33666020,12160,12160,12160,12160,0
20230831,152700,33666020,12160,12160,12160,12160,0
20230831,152600,33666020,12160,12160,12160,12160,0
20230831,152500,33666020,12160,12160,12160,12160,0
20230831,152400,33666020,12160,12160,12160,12160,0
20230831,152300,33666020,12160,12160,12160,12160,0
20230831,152200,33666020,12160,12160,12160,12160,0
20230831,152100,33666020,12160,12160,12160,12160,0
20230831,152000,33666020,12160,12160,12160,12160,0
20230831,151900,33666020,12160,12160,12160,12160,0
20230831,151800,33666020,12160,12160,12160,12160,0
20230831,151700,33666020,12160,12160,12160,12160,0
20230831,151600,33666020,12160,12160,12160,12160,1
20230831,151500,33653860,12120,12160,12160,12120,11
20230831,151400,33520460,12160,12160,12160,12160,0
20230831,151300,33520460,12160,12160,12160,12160,0
20230831,151200,33520460,12160,12160,12160,12160,0
20230831,151100,33520460,12160,12160,12160,12160,10
20230831,151000,33398860,12160,12160,12160,12160,0
20230831,150900,33398860,12160,12160,12160,12160,58
20230831,150800,32693580,12160,12160,12160,12160,0
20230831,150700,32693580,12160,12160,12160,12160,0
20230831,150600,32693580,12160,12160,12160,12160,0
20230831,150500,32693580,12160,12160,12160,12160,0
20230831,150400,32693580,12160,12160,12160,12160,0
20230831,150300,32693580,12160,12160,12160,12160,1
20230831,150200,32681420,12160,12160,12160,12160,1
20230831,150100,32669260,12130,12130,12130,12130,0
20230831,150000,32669260,12130,12130,12130,12130,0
20230831,145900,32669260,12130,12130,12130,12130,35
20230831,145800,32244710,12160,12160,12160,12160,0
20230831,145700,32244710,12160,12160,12160,12160,1
20230831,145600,32232550,12130,12130,12130,12130,0
20230831,145500,32232550,12130,12130,12130,12130,0
20230831,145400,32232550,12130,12130,12130,12130,0
20230831,145300,32232550,12130,12130,12130,12130,0
20230831,145200,32232550,12130,12140,12140,12130,90
20230831,145100,31140800,12150,12150,12150,12150,0
20230831,145000,31140800,12150,12150,12150,12150,0
20230831,144900,31140800,12150,12150,12150,12150,0
20230831,144800,31140800,12150,12150,12150,12150,5
20230831,144700,31080050,12150,12150,12150,12150,101
20230831,144600,29852900,12160,12160,12160,12160,0
20230831,144500,29852900,12160,12160,12160,12160,0
20230831,144400,29852900,12160,12160,12160,12160,0
20230831,144300,29852900,12160,12160,12160,12160,0
20230831,144200,29852900,12160,12160,12160,12160,0
20230831,144100,29852900,12160,12160,12160,12160,0
20230831,144000,29852900,12160,12160,12160,12160,0
20230831,143900,29852900,12160,12160,12160,12160,0
20230831,143800,29852900,12160,12160,12160,12160,0
20230831,143700,29852900,12160,12160,12160,12160,0
20230831,143600,29852900,12160,12160,12160,12160,0
20230831,143500,29852900,12160,12160,12160,12160,0
20230831,143400,29852900,12160,12160,12160,12160,0
20230831,143300,29852900,12160,12160,12160,12160,0
20230831,143200,29852900,12160,12160,12160,12160,0
20230831,143100,29852900,12160,12160,12160,12160,0
20230831,143000,29852900,12160,12160,12160,12160,0
20230831,142900,29852900,12160,12160,12160,12160,0
20230831,142800,29852900,12160,12160,12160,12160,0
20230831,142700,29852900,12160,12160,12160,12160,0
20230831,142600,29852900,12160,12160,12160,12160,0
20230831,142500,29852900,12160,12160,12160,12160,0
20230831,142400,29852900,12160,12160,12160,12160,0
20230831,142300,29852900,12160,12160,12160,12160,0
20230831,142200,29852900,12160,12160,12160,12160,0
20230831,142100,29852900,12160,12160,12160,12160,0
20230831,142000,29852900,12160,12160,12160,12160,0
20230831,141900,29852900,12160,12160,12160,12160,0
20230831,141800,29852900,12160,12160,12160,12160,0
20230831,141700,29852900,12160,12160,12160,12160,0
20230831,141600,29852900,12160,12160,12160,12160,0
20230831,141500,29852900,12160,12160,12160,12160,0
20230831,141400,29852900,12160,12160,12160,12160,0
20230831,141300,29852900,12160,12160,12160,12160,0
20230831,141200,29852900,12160,12160,12160,12160,0
20230831,141100,29852900,12160,12160,12160,12160,0
20230831,141000,29852900,12160,12160,12160,12160,0
20230831,140900,29852900,12160,12160,12160,12160,0
20230831,140800,29852900,12160,12160,12160,12160,0
20230831,140700,29852900,12160,12160,12160,12160,0
20230831,140600,29852900,12160,12160,12160,12160,0
20230831,140500,29852900,12160,12160,12160,12160,0
20230831,140400,29852900,12160,12160,12160,12160,7
20230831,140300,29767780,12170,12170,12170,12170,0
20230831,140200,29767780,12170,12170,12170,12170,0
20230831,140100,29767780,12170,12170,12170,12170,7
20230831,140000,29682590,12170,12170,12170,12170,0
20230831,135900,29682590,12170,12170,12170,12170,0
20230831,135800,29682590,12170,12170,12170,12170,0
20230831,135700,29682590,12170,12170,12170,12170,0
20230831,135600,29682590,12170,12170,12170,12170,0
20230831,135500,29682590,12170,12170,12170,12170,0
20230831,135400,29682590,12170,12170,12170,12170,0
20230831,135300,29682590,12170,12170,12170,12170,0
20230831,135200,29682590,12170,12170,12170,12170,0
20230831,135100,29682590,12170,12170,12170,12170,0
20230831,135000,29682590,12170,12170,12170,12170,0
20230831,134900,29682590,12170,12170,12170,12170,0
20230831,134800,29682590,12170,12170,12170,12170,0
20230831,134700,29682590,12170,12170,12170,12170,0
20230831,134600,29682590,12170,12170,12170,12170,0
20230831,134500,29682590,12170,12170,12170,12170,0
20230831,134400,29682590,12170,12170,12170,12170,0
20230831,134300,29682590,12170,12170,12170,12170,0
20230831,134200,29682590,12170,12170,12170,12170,0
20230831,134100,29682590,12170,12170,12170,12170,0
20230831,134000,29682590,12170,12170,12170,12170,0
20230831,133900,29682590,12170,12170,12170,12170,0
20230831,133800,29682590,12170,12170,12170,12170,0
20230831,133700,29682590,12170,12170,12170,12170,1
20230831,133600,29670420,12130,12130,12130,12130,0
20230831,133500,29670420,12130,12130,12130,12130,1
20230831,133400,29658290,12170,12170,12170,12170,0
20230831,133300,29658290,12170,12170,12170,12170,0
20230831,133200,29658290,12170,12170,12170,12170,0
20230831,133100,29658290,12170,12170,12170,12170,0
20230831,133000,29658290,12170,12170,12170,12170,0
20230831,132900,29658290,12170,12170,12170,12170,0
20230831,132800,29658290,12170,12170,12170,12170,0
20230831,132700,29658290,12170,12170,12170,12170,0
20230831,132600,29658290,12170,12170,12170,12170,0
20230831,132500,29658290,12170,12170,12170,12170,0
20230831,132400,29658290,12170,12170,12170,12170,0
20230831,132300,29658290,12170,12170,12170,12170,0
20230831,132200,29658290,12170,12170,12170,12170,0
20230831,132100,29658290,12170,12170,12170,12170,0
20230831,132000,29658290,12170,12170,12170,12170,0
20230831,131900,29658290,12170,12170,12170,12170,0
20230831,131800,29658290,12170,12170,12170,12170,0
20230831,131700,29658290,12170,12170,12170,12170,0
20230831,131600,29658290,12170,12170,12170,12170,0
20230831,131500,29658290,12170,12170,12170,12170,0
20230831,131400,29658290,12170,12170,12170,12170,0
20230831,131300,29658290,12170,12170,12170,12170,0
20230831,131200,29658290,12170,12170,12170,12170,0
20230831,131100,29658290,12170,12170,12170,12170,0
20230831,131000,29658290,12170,12170,12170,12170,0
20230831,130900,29658290,12170,12170,12170,12170,0
20230831,130800,29658290,12170,12170,12170,12170,0
20230831,130700,29658290,12170,12170,12170,12170,0
20230831,130600,29658290,12170,12170,12170,12170,0
20230831,130500,29658290,12170,12170,12170,12170,0
20230831,130400,29658290,12170,12170,12170,12170,0
20230831,130300,29658290,12170,12170,12170,12170,0
20230831,130200,29658290,12170,12170,12170,12170,0
20230831,130100,29658290,12170,12170,12170,12170,0
20230831,130000,29658290,12170,12170,12170,12170,0
20230831,125900,29658290,12170,12170,12170,12170,0
20230831,125800,29658290,12170,12170,12170,12170,0
20230831,125700,29658290,12170,12170,12170,12170,1
20230831,125600,29646120,12170,12170,12170,12170,0
20230831,125500,29646120,12170,12170,12170,12170,0
20230831,125400,29646120,12170,12170,12170,12170,0
20230831,125300,29646120,12170,12170,12170,12170,0
20230831,125200,29646120,12170,12170,12170,12170,0
20230831,125100,29646120,12170,12170,12170,12170,0
20230831,125000,29646120,12170,12170,12170,12170,0
20230831,124900,29646120,12170,12170,12170,12170,0
20230831,124800,29646120,12170,12170,12170,12170,0
20230831,124700,29646120,12170,12170,12170,12170,9
20230831,124600,29536590,12170,12170,12170,12170,0
20230831,124500,29536590,12170,12170,12170,12170,0
20230831,124400,29536590,12170,12170,12170,12170,0
20230831,124300,29536590,12170,12170,12170,12170,0
20230831,124200,29536590,12170,12170,12170,12170,0
20230831,124100,29536590,12170,12170,12170,12170,0
20230831,124000,29536590,12170,12170,12170,12170,40
20230831,123900,29049790,12170,12170,12170,12170,0
20230831,123800,29049790,12170,12170,12170,12170,0
20230831,123700,29049790,12170,12170,12170,12170,0
20230831,123600,29049790,12170,12170,12170,12170,0
20230831,123500,29049790,12170,12170,12170,12170,0
20230831,123400,29049790,12170,12170,12170,12170,0
20230831,123300,29049790,12170,12170,12170,12170,0
20230831,123200,29049790,12170,12170,12170,12170,0
20230831,123100,29049790,12170,12170,12170,12170,0
20230831,123000,29049790,12170,12170,12170,12170,0
20230831,122900,29049790,12170,12170,12170,12170,0
20230831,122800,29049790,12170,12170,12170,12170,0
20230831,122700,29049790,12170,12170,12170,12170,0
20230831,122600,29049790,12170,12170,12170,12170,0
20230831,122500,29049790,12170,12170,12170,12170,0
20230831,122400,29049790,12170,12170,12170,12170,0
20230831,122300,29049790,12170,12170,12170,12170,10
20230831,122200,28928090,12160,12130,12160,12130,2
20230831,122100,28903800,12120,12120,12120,12120,0
20230831,122000,28903800,12120,12120,12120,12120,0
20230831,121900,28903800,12120,12120,12120,12120,0
20230831,121800,28903800,12120,12120,12120,12120,20
20230831,121700,28661400,12120,12120,12120,12120,0
20230831,121600,28661400,12120,12120,12120,12120,3
20230831,121500,28625040,12120,12120,12120,12120,0
20230831,121400,28625040,12120,12120,12120,12120,14
20230831,121300,28455360,12130,12130,12130,12130,0
20230831,121200,28455360,12130,12130,12130,12130,156
20230831,121100,26563080,12130,12130,12130,12130,0
20230831,121000,26563080,12130,12130,12130,12130,0
20230831,120900,26563080,12130,12130,12130,12130,0
20230831,120800,26563080,12130,12130,12130,12130,0
20230831,120700,26563080,12130,12130,12130,12130,0
20230831,120600,26563080,12130,12130,12130,12130,161
20230831,120500,24610150,12130,12130,12130,12130,0
20230831,120400,24610150,12130,12130,12130,12130,0
20230831,120300,24610150,12130,12130,12130,12130,0
20230831,120200,24610150,12130,12130,12130,12130,0
20230831,120100,24610150,12130,12130,12130,12130,0
20230831,120000,24610150,12130,12130,12130,12130,2
20230831,115900,24585890,12130,12130,12130,12130,299
20230831,115800,20959020,12130,12130,12130,12130,0
20230831,115700,20959020,12130,12130,12130,12130,10
20230831,115600,20837720,12130,12130,12130,12130,0
20230831,115500,20837720,12130,12130,12130,12130,10
20230831,115400,20716420,12130,12130,12130,12130,20
20230831,115300,20473820,12140,12140,12140,12140,0
20230831,115200,20473820,12140,12140,12140,12140,0
20230831,115100,20473820,12140,12140,12140,12140,0
20230831,115000,20473820,12140,12140,12140,12140,0
20230831,114900,20473820,12140,12140,12140,12140,0
20230831,114800,20473820,12140,12140,12140,12140,0
20230831,114700,20473820,12140,12140,12140,12140,0
20230831,114600,20473820,12140,12140,12140,12140,0
20230831,114500,20473820,12140,12140,12140,12140,0
20230831,114400,20473820,12140,12140,12140,12140,0
20230831,114300,20473820,12140,12140,12140,12140,0
20230831,114200,20473820,12140,12140,12140,12140,0
20230831,114100,20473820,12140,12140,12140,12140,0
20230831,114000,20473820,12140,12140,12140,12140,11
20230831,113900,20340280,12160,12160,12160,12160,0
20230831,113800,20340280,12160,12160,12160,12160,0
20230831,113700,20340280,12160,12160,12160,12160,0
20230831,113600,20340280,12160,12160,12160,12160,0
20230831,113500,20340280,12160,12160,12160,12160,0
20230831,113400,20340280,12160,12160,12160,12160,0
20230831,113300,20340280,12160,12160,12160,12160,0
20230831,113200,20340280,12160,12160,12160,12160,0
20230831,113100,20340280,12160,12160,12160,12160,0
20230831,113000,20340280,12160,12160,12160,12160,0
20230831,112900,20340280,12160,12160,12160,12160,0
20230831,112800,20340280,12160,12160,12160,12160,0
20230831,112700,20340280,12160,12160,12160,12160,0
20230831,112600,20340280,12160,12160,12160,12160,0
20230831,112500,20340280,12160,12160,12160,12160,0
20230831,112400,20340280,12160,12160,12160,12160,0
20230831,112300,20340280,12160,12160,12160,12160,0
20230831,112200,20340280,12160,12160,12160,12160,0
20230831,112100,20340280,12160,12160,12160,12160,0
20230831,112000,20340280,12160,12160,12160,12160,0
20230831,111900,20340280,12160,12160,12160,12160,0
20230831,111800,20340280,12160,12160,12160,12160,0
20230831,111700,20340280,12160,12160,12160,12160,0
20230831,111600,20340280,12160,12160,12160,12160,0
20230831,111500,20340280,12160,12160,12160,12160,0
20230831,111400,20340280,12160,12160,12160,12160,0
20230831,111300,20340280,12160,12160,12160,12160,0
20230831,111200,20340280,12160,12160,12160,12160,1
20230831,111100,20328120,12120,12120,12120,12120,0
20230831,111000,20328120,12120,12120,12120,12120,0
20230831,110900,20328120,12120,12120,12120,12120,0
20230831,110800,20328120,12120,12120,12120,12120,20
20230831,110700,20085720,12120,12150,12150,12120,55
20230831,110600,19418650,12160,12160,12160,12160,0
20230831,110500,19418650,12160,12160,12160,12160,0
20230831,110400,19418650,12160,12160,12160,12160,0
20230831,110300,19418650,12160,12160,12160,12160,0
20230831,110200,19418650,12160,12160,12160,12160,0
20230831,110100,19418650,12160,12160,12160,12160,0
20230831,110000,19418650,12160,12160,12160,12160,0
20230831,105900,19418650,12160,12160,12160,12160,0
20230831,105800,19418650,12160,12160,12160,12160,0
20230831,105700,19418650,12160,12160,12160,12160,0
20230831,105600,19418650,12160,12160,12160,12160,38
20230831,105500,18956570,12160,12160,12160,12160,0
20230831,105400,18956570,12160,12160,12160,12160,18
20230831,105300,18737690,12160,12160,12160,12160,0
20230831,105200,18737690,12160,12160,12160,12160,0
20230831,105100,18737690,12160,12160,12160,12160,0
20230831,105000,18737690,12160,12160,12160,12160,0
20230831,104900,18737690,12160,12160,12160,12160,99
20230831,104800,17533850,12170,12170,12170,12170,3
20230831,104700,17497340,12170,12170,12170,12170,0
20230831,104600,17497340,12170,12170,12170,12170,0
20230831,104500,17497340,12170,12170,12170,12170,0
20230831,104400,17497340,12170,12170,12170,12170,0
20230831,104300,17497340,12170,12170,12170,12170,1
20230831,104200,17485170,12160,12160,12160,12160,0
20230831,104100,17485170,12160,12160,12160,12160,0
20230831,104000,17485170,12160,12160,12160,12160,0
20230831,103900,17485170,12160,12160,12160,12160,0
20230831,103800,17485170,12160,12160,12160,12160,146
20230831,103700,15709810,12170,12170,12170,12170,0
20230831,103600,15709810,12170,12170,12170,12170,0
20230831,103500,15709810,12170,12170,12170,12170,0
20230831,103400,15709810,12170,12170,12170,12170,0
20230831,103300,15709810,12170,12170,12170,12170,0
20230831,103200,15709810,12170,12170,12170,12170,0
20230831,103100,15709810,12170,12170,12170,12170,0
20230831,103000,15709810,12170,12170,12170,12170,0
20230831,102900,15709810,12170,12170,12170,12170,0
20230831,102800,15709810,12170,12170,12170,12170,0
20230831,102700,15709810,12170,12170,12170,12170,0
20230831,102600,15709810,12170,12170,12170,12170,0
20230831,102500,15709810,12170,12170,12170,12170,0
20230831,102400,15709810,12170,12170,12170,12170,0
20230831,102300,15709810,12170,12170,12170,12170,0
20230831,102200,15709810,12170,12170,12170,12170,0
20230831,102100,15709810,12170,12100,12170,12100,106
20230831,102000,14426930,12090,12090,12090,12090,100
20230831,101900,13217930,12090,12090,12090,12090,0
20230831,101800,13217930,12090,12090,12090,12090,40
20230831,101700,12734330,12130,12130,12130,12130,38
20230831,101600,12273390,12090,12090,12090,12090,0
20230831,101500,12273390,12090,12090,12090,12090,0
20230831,101400,12273390,12090,12090,12090,12090,20
20230831,101300,12031590,12080,12080,12080,12080,0
20230831,101200,12031590,12080,12080,12080,12080,0
20230831,101100,12031590,12080,12080,12080,12080,3
20230831,101000,11995350,12130,12130,12130,12130,0
20230831,100900,11995350,12130,12130,12130,12130,1
20230831,100800,11983220,12130,12130,12130,12130,0
20230831,100700,11983220,12130,12130,12130,12130,0
20230831,100600,11983220,12130,12130,12130,12130,14
20230831,100500,11813400,12130,12130,12130,12130,189
20230831,100400,9520830,12130,12130,12130,12130,0
20230831,100300,9520830,12130,12130,12130,12130,1
20230831,100200,9508700,12090,12090,12090,12090,0
20230831,100100,9508700,12090,12090,12090,12090,0
20230831,100000,9508700,12090,12090,12090,12090,1
20230831,095900,9496610,12130,12130,12130,12130,0
20230831,095800,9496610,12130,12130,12130,12130,0
20230831,095700,9496610,12130,12130,12130,12130,0
20230831,095600,9496610,12130,12130,12130,12130,0
20230831,095500,9496610,12130,12130,12130,12130,0
20230831,095400,9496610,12130,12130,12130,12130,3
20230831,095300,9460220,12130,12130,12130,12130,3
20230831,095200,9423830,12130,12130,12130,12130,0
20230831,095100,9423830,12130,12130,12130,12130,0
20230831,095000,9423830,12130,12130,12130,12130,0
20230831,094900,9423830,12130,12110,12130,12110,200
20230831,094800,6999510,12080,12080,12080,12080,0
20230831,094700,6999510,12080,12080,12080,12080,0
20230831,094600,6999510,12080,12080,12080,12080,0
20230831,094500,6999510,12080,12080,12080,12080,0
20230831,094400,6999510,12080,12090,12090,12080,65
20230831,094300,6213790,12130,12130,12130,12130,0
20230831,094200,6213790,12130,12130,12130,12130,0
20230831,094100,6213790,12130,12130,12130,12130,0
20230831,094000,6213790,12130,12130,12130,12130,0
20230831,093900,6213790,12130,12130,12130,12130,0
20230831,093800,6213790,12130,12130,12130,12130,1
20230831,093700,6201660,12090,12090,12090,12090,0
20230831,093600,6201660,12090,12090,12090,12090,0
20230831,093500,6201660,12090,12130,12130,12090,5
20230831,093400,6141120,12130,12130,12130,12130,62
20230831,093300,5389060,12150,12150,12150,12150,0
20230831,093200,5389060,12150,12150,12150,12150,1
20230831,093100,5376910,12140,12140,12140,12140,1
20230831,093000,5364770,12130,12130,12130,12130,0
20230831,092900,5364770,12130,12140,12140,12130,34
20230831,092800,4952150,12140,12140,12140,12140,0
20230831,092700,4952150,12140,12130,12140,12130,57
20230831,092600,4260450,12140,12140,12140,12140,0
20230831,092500,4260450,12140,12140,12140,12140,0
20230831,092400,4260450,12140,12140,12140,12140,5
20230831,092300,4199750,12150,12150,12150,12150,0
20230831,092200,4199750,12150,12150,12150,12150,0
20230831,092100,4199750,12150,12150,12150,12150,0
20230831,092000,4199750,12150,12150,12150,12150,0
20230831,091900,4199750,12150,12150,12150,12150,0
20230831,091800,4199750,12150,12150,12150,12150,5
20230831,091700,4139000,12150,12150,12150,12150,0
20230831,091600,4139000,12150,12150,12150,12150,0
20230831,091500,4139000,12150,12150,12150,12150,0
20230831,091400,4139000,12150,12150,12150,12150,20
20230831,091300,3896000,12140,12190,12190,12140,36
20230831,091200,3458910,12140,12140,12140,12140,0
20230831,091100,3458910,12140,12140,12140,12140,0
20230831,091000,3458910,12140,12140,12140,12140,0
20230831,090900,3458910,12140,12140,12140,12140,10
20230831,090800,3337510,12150,12150,12150,12150,8
20230831,090700,3240310,12140,12140,12140,12140,0
20230831,090600,3240310,12140,12140,12140,12140,0
20230831,090500,3240310,12140,12140,12140,12140,0
20230831,090400,3240310,12140,12140,12140,12140,10
20230831,090300,3118910,12140,12140,12140,12140,0
20230831,090200,3118910,12140,12140,12140,12140,0
20230831,090100,3118910,12140,12140,12140,12140,1
20230831,090000,3106770,12170,12200,12200,12170,255