KissMeData/175140/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,200700,849142410,12070,12070,12070,12070,145
20230831,200600,849142410,12070,12070,12070,12070,0
20230831,200500,849142410,12070,12070,12070,12070,0
20230831,200400,849142410,12070,12070,12070,12070,0
20230831,200300,849142410,12070,12070,12070,12070,0
20230831,200200,849142410,12070,12070,12070,12070,0
20230831,200100,849142410,12070,12070,12070,12070,0
20230831,200000,849142410,12070,12070,12070,12070,0
20230831,195900,849142410,12070,12070,12070,12070,0
20230831,195800,849142410,12070,12070,12070,12070,0
20230831,195700,849142410,12070,12070,12070,12070,0
20230831,195600,849142410,12070,12070,12070,12070,0
20230831,195500,849142410,12070,12070,12070,12070,0
20230831,195400,849142410,12070,12070,12070,12070,0
20230831,195300,849142410,12070,12070,12070,12070,0
20230831,195200,849142410,12070,12070,12070,12070,0
20230831,195100,849142410,12070,12070,12070,12070,0
20230831,195000,849142410,12070,12070,12070,12070,0
20230831,194900,849142410,12070,12070,12070,12070,0
20230831,194800,849142410,12070,12070,12070,12070,0
20230831,194700,849142410,12070,12070,12070,12070,0
20230831,194600,849142410,12070,12070,12070,12070,0
20230831,194500,849142410,12070,12070,12070,12070,0
20230831,194400,849142410,12070,12070,12070,12070,0
20230831,194300,849142410,12070,12070,12070,12070,0
20230831,194200,849142410,12070,12070,12070,12070,0
20230831,194100,849142410,12070,12070,12070,12070,0
20230831,194000,849142410,12070,12070,12070,12070,0
20230831,193900,849142410,12070,12070,12070,12070,0
20230831,193800,849142410,12070,12070,12070,12070,0
20230831,193700,849142410,12070,12070,12070,12070,145
20230831,193600,849142410,12070,12070,12070,12070,0
20230831,193500,849142410,12070,12070,12070,12070,0
20230831,193400,849142410,12070,12070,12070,12070,0
20230831,193300,849142410,12070,12070,12070,12070,0
20230831,193200,849142410,12070,12070,12070,12070,0
20230831,193100,849142410,12070,12070,12070,12070,0
20230831,193000,849142410,12070,12070,12070,12070,0
20230831,192900,849142410,12070,12070,12070,12070,0
20230831,192800,849142410,12070,12070,12070,12070,0
20230831,192700,849142410,12070,12070,12070,12070,0
20230831,192600,849142410,12070,12070,12070,12070,0
20230831,192500,849142410,12070,12070,12070,12070,0
20230831,192400,849142410,12070,12070,12070,12070,0
20230831,192300,849142410,12070,12070,12070,12070,0
20230831,192200,849142410,12070,12070,12070,12070,0
20230831,192100,849142410,12070,12070,12070,12070,0
20230831,192000,849142410,12070,12070,12070,12070,0
20230831,191900,849142410,12070,12070,12070,12070,0
20230831,191800,849142410,12070,12070,12070,12070,0
20230831,191700,849142410,12070,12070,12070,12070,0
20230831,191600,849142410,12070,12070,12070,12070,0
20230831,191500,849142410,12070,12070,12070,12070,0
20230831,191400,849142410,12070,12070,12070,12070,0
20230831,191300,849142410,12070,12070,12070,12070,0
20230831,191200,849142410,12070,12070,12070,12070,0
20230831,191100,849142410,12070,12070,12070,12070,0
20230831,191000,849142410,12070,12070,12070,12070,0
20230831,190900,849142410,12070,12070,12070,12070,0
20230831,190800,849142410,12070,12070,12070,12070,0
20230831,190700,849142410,12070,12070,12070,12070,145
20230831,190600,849142410,12070,12070,12070,12070,0
20230831,190500,849142410,12070,12070,12070,12070,0
20230831,190400,849142410,12070,12070,12070,12070,0
20230831,190300,849142410,12070,12070,12070,12070,0
20230831,190200,849142410,12070,12070,12070,12070,0
20230831,190100,849142410,12070,12070,12070,12070,0
20230831,190000,849142410,12070,12070,12070,12070,0
20230831,185900,849142410,12070,12070,12070,12070,0
20230831,185800,849142410,12070,12070,12070,12070,0
20230831,185700,849142410,12070,12070,12070,12070,0
20230831,185600,849142410,12070,12070,12070,12070,0
20230831,185500,849142410,12070,12070,12070,12070,0
20230831,185400,849142410,12070,12070,12070,12070,0
20230831,185300,849142410,12070,12070,12070,12070,0
20230831,185200,849142410,12070,12070,12070,12070,0
20230831,185100,849142410,12070,12070,12070,12070,0
20230831,185000,849142410,12070,12070,12070,12070,0
20230831,184900,849142410,12070,12070,12070,12070,0
20230831,184800,849142410,12070,12070,12070,12070,0
20230831,184700,849142410,12070,12070,12070,12070,0
20230831,184600,849142410,12070,12070,12070,12070,0
20230831,184500,849142410,12070,12070,12070,12070,0
20230831,184400,849142410,12070,12070,12070,12070,0
20230831,184300,849142410,12070,12070,12070,12070,0
20230831,184200,849142410,12070,12070,12070,12070,0
20230831,184100,849142410,12070,12070,12070,12070,0
20230831,184000,849142410,12070,12070,12070,12070,0
20230831,183900,849142410,12070,12070,12070,12070,0
20230831,183800,849142410,12070,12070,12070,12070,0
20230831,183700,849142410,12070,12070,12070,12070,145
20230831,183600,849142410,12070,12070,12070,12070,0
20230831,183500,849142410,12070,12070,12070,12070,0
20230831,183400,849142410,12070,12070,12070,12070,0
20230831,183300,849142410,12070,12070,12070,12070,0
20230831,183200,849142410,12070,12070,12070,12070,0
20230831,183100,849142410,12070,12070,12070,12070,0
20230831,183000,849142410,12070,12070,12070,12070,0
20230831,182900,849142410,12070,12070,12070,12070,0
20230831,182800,849142410,12070,12070,12070,12070,0
20230831,182700,849142410,12070,12070,12070,12070,0
20230831,182600,849142410,12070,12070,12070,12070,0
20230831,182500,849142410,12070,12070,12070,12070,0
20230831,182400,849142410,12070,12070,12070,12070,0
20230831,182300,849142410,12070,12070,12070,12070,0
20230831,182200,849142410,12070,12070,12070,12070,0
20230831,182100,849142410,12070,12070,12070,12070,0
20230831,182000,849142410,12070,12070,12070,12070,0
20230831,181900,849142410,12070,12070,12070,12070,0
20230831,181800,849142410,12070,12070,12070,12070,0
20230831,181700,849142410,12070,12070,12070,12070,0
20230831,181600,849142410,12070,12070,12070,12070,0
20230831,181500,849142410,12070,12070,12070,12070,0
20230831,181400,849142410,12070,12070,12070,12070,0
20230831,181300,849142410,12070,12070,12070,12070,0
20230831,181200,849142410,12070,12070,12070,12070,0
20230831,181100,849142410,12070,12070,12070,12070,0
20230831,181000,849142410,12070,12070,12070,12070,0
20230831,180900,849142410,12070,12070,12070,12070,0
20230831,180800,849142410,12070,12070,12070,12070,0
20230831,180700,849142410,12070,12070,12070,12070,145
20230831,180600,849142410,12070,12070,12070,12070,0
20230831,180500,849142410,12070,12070,12070,12070,0
20230831,180400,849142410,12070,12070,12070,12070,0
20230831,180300,849142410,12070,12070,12070,12070,0
20230831,180200,849142410,12070,12070,12070,12070,0
20230831,180100,849142410,12070,12070,12070,12070,0
20230831,180000,849142410,12070,12070,12070,12070,0
20230831,175900,849142410,12070,12070,12070,12070,0
20230831,175800,849142410,12070,12070,12070,12070,0
20230831,175700,849142410,12070,12070,12070,12070,0
20230831,175600,849142410,12070,12070,12070,12070,0
20230831,175500,849142410,12070,12070,12070,12070,0
20230831,175400,849142410,12070,12070,12070,12070,0
20230831,175300,849142410,12070,12070,12070,12070,0
20230831,175200,849142410,12070,12070,12070,12070,0
20230831,175100,849142410,12070,12070,12070,12070,0
20230831,175000,849142410,12070,12070,12070,12070,0
20230831,174900,849142410,12070,12070,12070,12070,0
20230831,174800,849142410,12070,12070,12070,12070,0
20230831,174700,849142410,12070,12070,12070,12070,0
20230831,174600,849142410,12070,12070,12070,12070,0
20230831,174500,849142410,12070,12070,12070,12070,0
20230831,174400,849142410,12070,12070,12070,12070,0
20230831,174300,849142410,12070,12070,12070,12070,0
20230831,174200,849142410,12070,12070,12070,12070,0
20230831,174100,849142410,12070,12070,12070,12070,0
20230831,174000,849142410,12070,12070,12070,12070,0
20230831,173900,849142410,12070,12070,12070,12070,0
20230831,173800,849142410,12070,12070,12070,12070,0
20230831,173700,849142410,12070,12070,12070,12070,145
20230831,173600,849142410,12070,12070,12070,12070,0
20230831,173500,849142410,12070,12070,12070,12070,0
20230831,173400,849142410,12070,12070,12070,12070,0
20230831,173300,849142410,12070,12070,12070,12070,0
20230831,173200,849142410,12070,12070,12070,12070,0
20230831,173100,849142410,12070,12070,12070,12070,0
20230831,173000,849142410,12070,12070,12070,12070,0
20230831,172900,849142410,12070,12070,12070,12070,0
20230831,172800,849142410,12070,12070,12070,12070,0
20230831,172700,849142410,12070,12070,12070,12070,0
20230831,172600,849142410,12070,12070,12070,12070,0
20230831,172500,849142410,12070,12070,12070,12070,0
20230831,172400,849142410,12070,12070,12070,12070,0
20230831,172300,849142410,12070,12070,12070,12070,0
20230831,172200,849142410,12070,12070,12070,12070,0
20230831,172100,849142410,12070,12070,12070,12070,0
20230831,172000,849142410,12070,12070,12070,12070,0
20230831,171900,849142410,12070,12070,12070,12070,0
20230831,171800,849142410,12070,12070,12070,12070,0
20230831,171700,849142410,12070,12070,12070,12070,0
20230831,171600,849142410,12070,12070,12070,12070,0
20230831,171500,849142410,12070,12070,12070,12070,0
20230831,171400,849142410,12070,12070,12070,12070,0
20230831,171300,849142410,12070,12070,12070,12070,0
20230831,171200,849142410,12070,12070,12070,12070,0
20230831,171100,849142410,12070,12070,12070,12070,0
20230831,171000,849142410,12070,12070,12070,12070,0
20230831,170900,849142410,12070,12070,12070,12070,0
20230831,170800,849142410,12070,12070,12070,12070,0
20230831,170700,849142410,12070,12070,12070,12070,145
20230831,170600,849142410,12070,12070,12070,12070,0
20230831,170500,849142410,12070,12070,12070,12070,0
20230831,170400,849142410,12070,12070,12070,12070,0
20230831,170300,849142410,12070,12070,12070,12070,0
20230831,170200,849142410,12070,12070,12070,12070,0
20230831,170100,849142410,12070,12070,12070,12070,0
20230831,170000,849142410,12070,12070,12070,12070,0
20230831,165900,849142410,12070,12070,12070,12070,0
20230831,165800,849142410,12070,12070,12070,12070,0
20230831,165700,849142410,12070,12070,12070,12070,0
20230831,165600,849142410,12070,12070,12070,12070,0
20230831,165500,849142410,12070,12070,12070,12070,0
20230831,165400,849142410,12070,12070,12070,12070,0
20230831,165300,849142410,12070,12070,12070,12070,0
20230831,165200,849142410,12070,12070,12070,12070,0
20230831,165100,849142410,12070,12070,12070,12070,0
20230831,165000,849142410,12070,12070,12070,12070,0
20230831,164900,849142410,12070,12070,12070,12070,0
20230831,164800,849142410,12070,12070,12070,12070,0
20230831,164700,849142410,12070,12070,12070,12070,0
20230831,164600,849142410,12070,12070,12070,12070,0
20230831,164500,849142410,12070,12070,12070,12070,0
20230831,164400,849142410,12070,12070,12070,12070,0
20230831,164300,849142410,12070,12070,12070,12070,0
20230831,164200,849142410,12070,12070,12070,12070,0
20230831,164100,849142410,12070,12070,12070,12070,0
20230831,164000,849142410,12070,12070,12070,12070,0
20230831,163900,849142410,12070,12070,12070,12070,0
20230831,163800,849142410,12070,12070,12070,12070,0
20230831,163700,849142410,12070,12070,12070,12070,145
20230831,163600,849142410,12070,12070,12070,12070,0
20230831,163500,849142410,12070,12070,12070,12070,0
20230831,163400,849142410,12070,12070,12070,12070,0
20230831,163300,849142410,12070,12070,12070,12070,0
20230831,163200,849142410,12070,12070,12070,12070,0
20230831,163100,849142410,12070,12070,12070,12070,0
20230831,163000,849142410,12070,12070,12070,12070,0
20230831,162900,849142410,12070,12070,12070,12070,0
20230831,162800,849142410,12070,12070,12070,12070,0
20230831,162700,849142410,12070,12070,12070,12070,0
20230831,162600,849142410,12070,12070,12070,12070,0
20230831,162500,849142410,12070,12070,12070,12070,0
20230831,162400,849142410,12070,12070,12070,12070,0
20230831,162300,849142410,12070,12070,12070,12070,0
20230831,162200,849142410,12070,12070,12070,12070,0
20230831,162100,849142410,12070,12070,12070,12070,0
20230831,162000,849142410,12070,12070,12070,12070,0
20230831,161900,849142410,12070,12070,12070,12070,0
20230831,161800,849142410,12070,12070,12070,12070,0
20230831,161700,849142410,12070,12070,12070,12070,0
20230831,161600,849142410,12070,12070,12070,12070,0
20230831,161500,849142410,12070,12070,12070,12070,0
20230831,161400,849142410,12070,12070,12070,12070,0
20230831,161300,849142410,12070,12070,12070,12070,0
20230831,161200,849142410,12070,12070,12070,12070,0
20230831,161100,849142410,12070,12070,12070,12070,0
20230831,161000,849142410,12070,12070,12070,12070,0
20230831,160900,849142410,12070,12070,12070,12070,0
20230831,160800,849142410,12070,12070,12070,12070,0
20230831,160700,849142410,12070,12070,12070,12070,145
20230831,160600,849142410,12070,12070,12070,12070,0
20230831,160500,849142410,12070,12070,12070,12070,0
20230831,160400,849142410,12070,12070,12070,12070,0
20230831,160300,849142410,12070,12070,12070,12070,0
20230831,160200,849142410,12070,12070,12070,12070,0
20230831,160100,849142410,12070,12070,12070,12070,0
20230831,160000,849142410,12070,12070,12070,12070,0
20230831,155900,849142410,12070,12070,12070,12070,0
20230831,155800,849142410,12070,12070,12070,12070,0
20230831,155700,849142410,12070,12070,12070,12070,0
20230831,155600,849142410,12070,12070,12070,12070,0
20230831,155500,849142410,12070,12070,12070,12070,0
20230831,155400,849142410,12070,12070,12070,12070,0
20230831,155300,849142410,12070,12070,12070,12070,0
20230831,155200,849142410,12070,12070,12070,12070,0
20230831,155100,849142410,12070,12070,12070,12070,0
20230831,155000,849142410,12070,12070,12070,12070,0
20230831,154900,849142410,12070,12070,12070,12070,0
20230831,154800,849142410,12070,12070,12070,12070,0
20230831,154700,849142410,12070,12070,12070,12070,0
20230831,154600,849142410,12070,12070,12070,12070,0
20230831,154500,849142410,12070,12070,12070,12070,0
20230831,154400,849142410,12070,12070,12070,12070,0
20230831,154300,849142410,12070,12070,12070,12070,0
20230831,154200,849142410,12070,12070,12070,12070,0
20230831,154100,849142410,12070,12070,12070,12070,0
20230831,154000,849142410,12070,12070,12070,12070,0
20230831,153900,849142410,12070,12070,12070,12070,0
20230831,153800,849142410,12070,12070,12070,12070,0
20230831,153700,849142410,12070,12070,12070,12070,145
20230831,153600,849142410,12070,12070,12070,12070,0
20230831,153500,849142410,12070,12070,12070,12070,0
20230831,153400,849142410,12070,12070,12070,12070,0
20230831,153300,849142410,12070,12070,12070,12070,0
20230831,153200,849142410,12070,12070,12070,12070,0
20230831,153100,849142410,12070,12070,12070,12070,0
20230831,153000,849142410,12070,12070,12070,12070,145
20230831,152900,847392260,12050,12050,12050,12050,0
20230831,152800,847392260,12050,12050,12050,12050,0
20230831,152700,847392260,12050,12050,12050,12050,0
20230831,152600,847392260,12050,12050,12050,12050,0
20230831,152500,847392260,12050,12050,12050,12050,0
20230831,152400,847392260,12050,12050,12050,12050,0
20230831,152300,847392260,12050,12050,12050,12050,0
20230831,152200,847392260,12050,12050,12050,12050,0
20230831,152100,847392260,12050,12050,12050,12050,0
20230831,152000,847392260,12050,12050,12050,12050,0
20230831,151900,847392260,12050,11900,12060,11900,19
20230831,151800,847163700,12000,12000,12000,12000,510
20230831,151700,841043700,11990,11880,12000,11870,52
20230831,151600,840420650,12000,12000,12000,12000,0
20230831,151500,840420650,12000,12000,12000,12000,0
20230831,151400,840420650,12000,11980,12000,11980,6
20230831,151300,840348710,11940,11940,11940,11940,0
20230831,151200,840348710,11940,11960,12000,11940,34
20230831,151100,839941950,11940,11940,11940,11940,66
20230831,151000,839153910,11850,11940,11940,11850,522
20230831,150900,832962270,11870,11900,11900,11870,283
20230831,150800,829600630,11980,11980,11980,11980,0
20230831,150700,829600630,11980,11980,11980,11980,0
20230831,150600,829600630,11980,11980,11980,11980,0
20230831,150500,829600630,11980,11980,11980,11980,0
20230831,150400,829600630,11980,11980,11980,11980,80
20230831,150300,828642230,11990,11990,11990,11990,1
20230831,150200,828630240,12000,11970,12000,11970,30
20230831,150100,828270740,11990,11990,11990,11990,0
20230831,150000,828270740,11990,11890,12000,11890,102
20230831,145900,827056550,11890,11890,11890,11890,0
20230831,145800,827056550,11890,11890,11890,11870,42
20230831,145700,826557190,11890,11890,11890,11890,28
20230831,145600,826224270,11870,11870,11870,11870,185
20230831,145500,824028320,11890,11890,11890,11890,40
20230831,145400,823552720,11890,11880,11890,11870,415
20230831,145300,818618620,11900,11910,11910,11900,132
20230831,145200,817047680,11910,11910,11910,11910,0
20230831,145100,817047680,11910,11920,11920,11910,52
20230831,145000,816427860,11950,11950,11950,11950,100
20230831,144900,815232860,11970,11970,11970,11970,111
20230831,144800,813904190,12020,12020,12020,12020,0
20230831,144700,813904190,12020,11970,12020,11970,140
20230831,144600,812227890,12030,12030,12030,12030,0
20230831,144500,812227890,12030,12020,12030,12020,20
20230831,144400,811987390,11970,11970,11970,11970,0
20230831,144300,811987390,11970,12020,12030,11970,515
20230831,144200,805820740,11970,11970,11970,11970,313
20230831,144100,802074130,11960,11970,11970,11960,44
20230831,144000,801547610,12050,12050,12050,12050,0
20230831,143900,801547610,12050,12050,12050,12050,0
20230831,143800,801547610,12050,12040,12050,12040,773
20230831,143700,792233040,12040,12040,12040,12040,16
20230831,143600,792040400,12040,12030,12040,12030,203
20230831,143500,789597300,12030,12020,12030,12020,29
20230831,143400,789248530,11940,11940,11940,11940,10
20230831,143300,789129130,11930,11930,11930,11930,0
20230831,143200,789129130,11930,11930,11930,11930,0
20230831,143100,789129130,11930,11970,11970,11930,21
20230831,143000,788878240,12050,12050,12050,12050,0
20230831,142900,788878240,12050,12030,12050,12030,31
20230831,142800,788504990,11970,11970,11970,11970,4
20230831,142700,788457110,11970,11970,11970,11970,0
20230831,142600,788457110,11970,11970,11970,11970,0
20230831,142500,788457110,11970,11970,11970,11970,0
20230831,142400,788457110,11970,11970,11970,11970,0
20230831,142300,788457110,11970,11970,11970,11970,0
20230831,142200,788457110,11970,11970,11970,11970,0
20230831,142100,788457110,11970,11970,11970,11970,0
20230831,142000,788457110,11970,11970,11970,11970,0
20230831,141900,788457110,11970,11970,11970,11970,6
20230831,141800,788385290,12050,12050,12050,12050,0
20230831,141700,788385290,12050,12050,12050,12050,0
20230831,141600,788385290,12050,12020,12050,12020,171
20230831,141500,786325900,12050,12050,12050,12050,0
20230831,141400,786325900,12050,12050,12050,12050,0
20230831,141300,786325900,12050,12050,12050,12050,0
20230831,141200,786325900,12050,12050,12050,12050,0
20230831,141100,786325900,12050,12050,12050,12050,0
20230831,141000,786325900,12050,12050,12050,12050,0
20230831,140900,786325900,12050,12050,12050,12050,0
20230831,140800,786325900,12050,12050,12050,12050,0
20230831,140700,786325900,12050,12030,12050,12030,30
20230831,140600,785964700,12030,12030,12030,12030,1
20230831,140500,785952670,11920,11920,11920,11920,9
20230831,140400,785845390,12070,12070,12070,12070,0
20230831,140300,785845390,12070,12070,12070,12070,0
20230831,140200,785845390,12070,12070,12070,12070,0
20230831,140100,785845390,12070,12070,12070,12070,0
20230831,140000,785845390,12070,12070,12070,12070,0
20230831,135900,785845390,12070,12070,12070,12070,0
20230831,135800,785845390,12070,11980,12070,11980,268
20230831,135700,782632660,11960,11950,11960,11950,599
20230831,135600,775469610,11950,11920,11950,11920,2
20230831,135500,775445740,11900,11900,11900,11900,0
20230831,135400,775445740,11900,11880,11900,11880,312
20230831,135300,771733860,11890,11890,11890,11890,0
20230831,135200,771733860,11890,11890,11890,11890,0
20230831,135100,771733860,11890,11890,11890,11890,0
20230831,135000,771733860,11890,11890,11890,11890,86
20230831,134900,770711320,11900,11900,11900,11900,0
20230831,134800,770711320,11900,11900,11900,11900,0
20230831,134700,770711320,11900,11900,11900,11900,155
20230831,134600,768866820,11900,11900,11900,11900,1
20230831,134500,768854920,11890,11900,11900,11890,66
20230831,134400,768069530,11900,11900,11900,11900,24
20230831,134300,767783930,11900,11900,11900,11900,105
20230831,134200,766534430,11900,11900,11900,11900,0
20230831,134100,766534430,11900,11900,11900,11900,0
20230831,134000,766534430,11900,11900,11900,11900,0
20230831,133900,766534430,11900,11900,11900,11900,10
20230831,133800,766415430,11850,11860,11860,11850,500
20230831,133700,760486210,11850,11850,11850,11850,0
20230831,133600,760486210,11850,11850,11850,11850,0
20230831,133500,760486210,11850,11850,11850,11850,501
20230831,133400,754549360,11850,11850,11850,11850,0
20230831,133300,754549360,11850,11850,11850,11850,18
20230831,133200,754336060,11900,11900,11900,11900,0
20230831,133100,754336060,11900,11900,11900,11900,34
20230831,133000,753931460,11900,11900,11900,11900,0
20230831,132900,753931460,11900,11900,11900,11900,0
20230831,132800,753931460,11900,11900,11900,11900,100
20230831,132700,752741460,11930,11930,11930,11930,152
20230831,132600,750928100,11930,11930,11930,11930,0
20230831,132500,750928100,11930,11930,11930,11930,250
20230831,132400,747945600,11930,11930,11930,11930,519
20230831,132300,741753930,11930,11930,11930,11930,3
20230831,132200,741718140,11930,11930,11930,11930,0
20230831,132100,741718140,11930,11930,11930,11930,180
20230831,132000,739570740,11900,11900,11900,11900,0
20230831,131900,739570740,11900,11900,11900,11900,0
20230831,131800,739570740,11900,11900,11900,11900,50
20230831,131700,738975740,11900,11930,11930,11900,463
20230831,131600,733465650,11900,11900,11900,11900,100
20230831,131500,732275650,11900,11890,11900,11890,840
20230831,131400,722280750,11900,11900,11900,11900,0
20230831,131300,722280750,11900,11900,11900,11900,0
20230831,131200,722280750,11900,11900,11900,11900,0
20230831,131100,722280750,11900,11900,11900,11900,0
20230831,131000,722280750,11900,11900,11900,11900,0
20230831,130900,722280750,11900,11900,11900,11900,0
20230831,130800,722280750,11900,11900,11900,11900,0
20230831,130700,722280750,11900,11900,11900,11900,1
20230831,130600,722268850,11900,11900,11900,11900,0
20230831,130500,722268850,11900,11900,11900,11900,5
20230831,130400,722209350,11900,11900,11900,11900,0
20230831,130300,722209350,11900,11900,11900,11900,60
20230831,130200,721495350,11810,11780,11810,11780,1054
20230831,130100,709066220,11780,11780,11780,11780,0
20230831,130000,709066220,11780,11780,11780,11780,20
20230831,125900,708830620,11770,11770,11770,11770,1281
20230831,125800,693753250,11770,11760,11770,11760,264
20230831,125700,690645990,11770,11770,11770,11770,0
20230831,125600,690645990,11770,11760,11770,11760,40
20230831,125500,690175390,11770,11770,11770,11770,20
20230831,125400,689939990,11750,11770,11770,11750,910
20230831,125300,679245670,11780,11810,11810,11780,1113
20230831,125200,666113330,11810,11810,11810,11810,145
20230831,125100,664400880,11810,11810,11810,11810,0
20230831,125000,664400880,11810,11810,11810,11810,0
20230831,124900,664400880,11810,11810,11810,11810,0
20230831,124800,664400880,11810,11810,11810,11810,48
20230831,124700,663834000,11810,11810,11810,11810,0
20230831,124600,663834000,11810,11810,11810,11810,0
20230831,124500,663834000,11810,11810,11810,11810,0
20230831,124400,663834000,11810,11810,11810,11810,0
20230831,124300,663834000,11810,11810,11810,11810,1
20230831,124200,663822190,11810,11810,11810,11810,0
20230831,124100,663822190,11810,11810,11810,11810,350
20230831,124000,659688690,11810,11810,11810,11810,0
20230831,123900,659688690,11810,11810,11810,11810,0
20230831,123800,659688690,11810,11810,11810,11810,0
20230831,123700,659688690,11810,11820,11820,11810,19
20230831,123600,659464280,11820,11820,11820,11820,4
20230831,123500,659417000,11810,11810,11810,11810,0
20230831,123400,659417000,11810,11810,11810,11810,0
20230831,123300,659417000,11810,11810,11810,11810,0
20230831,123200,659417000,11810,11810,11810,11810,0
20230831,123100,659417000,11810,11810,11810,11810,0
20230831,123000,659417000,11810,11810,11810,11810,0
20230831,122900,659417000,11810,11810,11810,11810,0
20230831,122800,659417000,11810,11830,11830,11810,800
20230831,122700,649959810,11830,11830,11830,11830,0
20230831,122600,649959810,11830,11830,11830,11830,1
20230831,122500,649947980,11840,11840,11840,11840,1
20230831,122400,649936140,11840,11840,11840,11840,0
20230831,122300,649936140,11840,11840,11840,11840,0
20230831,122200,649936140,11840,11840,11840,11840,0
20230831,122100,649936140,11840,11840,11840,11840,147
20230831,122000,648195660,12020,12020,12020,12020,0
20230831,121900,648195660,12020,12020,12020,12020,0
20230831,121800,648195660,12020,12020,12020,12020,0
20230831,121700,648195660,12020,11940,12020,11940,50
20230831,121600,647595460,11840,11870,11870,11840,1159
20230831,121500,633871950,11850,11860,11860,11850,511
20230831,121400,627816290,11860,11880,11880,11860,1000
20230831,121300,615954690,11900,11890,11900,11890,304
20230831,121200,612337220,11900,11960,11960,11900,465
20230831,121100,606794810,11980,12040,12040,11980,108
20230831,121000,605498530,12060,11980,12060,11980,81
20230831,120900,604526550,11980,11980,11980,11980,285
20230831,120800,601112250,11980,12010,12010,11980,1000
20230831,120700,589116240,12090,12090,12090,12090,0
20230831,120600,589116240,12090,12090,12090,12090,0
20230831,120500,589116240,12090,12010,12090,12010,812
20230831,120400,579364040,12010,12010,12010,12010,601
20230831,120300,572146030,12010,12030,12030,12010,226
20230831,120200,569431570,12050,12050,12050,12050,458
20230831,120100,563912670,12050,12050,12050,12050,190
20230831,120000,561623170,12100,12100,12100,12100,0
20230831,115900,561623170,12100,12100,12100,12100,0
20230831,115800,561623170,12100,12100,12100,12100,0
20230831,115700,561623170,12100,12100,12100,12100,0
20230831,115600,561623170,12100,12100,12100,12100,0
20230831,115500,561623170,12100,12100,12100,12100,0
20230831,115400,561623170,12100,12100,12100,12100,0
20230831,115300,561623170,12100,12100,12100,12100,0
20230831,115200,561623170,12100,12100,12100,12100,0
20230831,115100,561623170,12100,12100,12100,12100,0
20230831,115000,561623170,12100,12100,12100,12100,0
20230831,114900,561623170,12100,12100,12100,12100,2
20230831,114800,561598970,12100,12100,12100,12100,3
20230831,114700,561562670,12060,12060,12060,12060,0
20230831,114600,561562670,12060,12060,12060,12060,3
20230831,114500,561526490,12060,12060,12060,12060,0
20230831,114400,561526490,12060,12060,12060,12060,10
20230831,114300,561405890,12100,12100,12100,12100,0
20230831,114200,561405890,12100,12100,12100,12100,1
20230831,114100,561393790,12050,12050,12050,12050,0
20230831,114000,561393790,12050,12050,12050,12050,0
20230831,113900,561393790,12050,12050,12050,12050,0
20230831,113800,561393790,12050,12090,12090,12050,73
20230831,113700,560513940,12100,12100,12100,12100,6
20230831,113600,560441340,12090,12090,12090,12090,0
20230831,113500,560441340,12090,12090,12090,12090,0
20230831,113400,560441340,12090,12090,12090,12090,0
20230831,113300,560441340,12090,12090,12090,12090,0
20230831,113200,560441340,12090,12090,12090,12090,0
20230831,113100,560441340,12090,12090,12090,12090,0
20230831,113000,560441340,12090,12090,12090,12090,0
20230831,112900,560441340,12090,12090,12090,12090,0
20230831,112800,560441340,12090,12090,12090,12090,127
20230831,112700,558905910,12080,12080,12080,12080,0
20230831,112600,558905910,12080,12010,12080,12010,27
20230831,112500,558581570,12010,12060,12060,12010,500
20230831,112400,552572750,12240,12140,12240,12140,208
20230831,112300,550036980,12110,12110,12110,12110,0
20230831,112200,550036980,12110,12020,12110,12020,708
20230831,112100,541463270,12020,12060,12060,12020,100
20230831,112000,540257710,12100,12100,12100,12100,1
20230831,111900,540245610,12110,12110,12110,12110,0
20230831,111800,540245610,12110,12040,12110,12040,150
20230831,111700,538431540,12010,12040,12040,12010,241
20230831,111600,535534860,12060,12060,12060,12060,0
20230831,111500,535534860,12060,12060,12060,12060,0
20230831,111400,535534860,12060,12060,12060,12060,0
20230831,111300,535534860,12060,12060,12060,12060,0
20230831,111200,535534860,12060,12060,12060,12060,0
20230831,111100,535534860,12060,12060,12060,12060,0
20230831,111000,535534860,12060,12060,12060,12060,0
20230831,110900,535534860,12060,12070,12070,12060,114
20230831,110800,534159180,12070,12090,12090,12070,44
20230831,110700,533628080,12090,12110,12110,12090,89
20230831,110600,532550750,12110,12110,12110,12110,0
20230831,110500,532550750,12110,12110,12110,12110,19
20230831,110400,532320660,12240,12240,12240,12240,3
20230831,110300,532283940,12250,12250,12250,12250,96
20230831,110200,531107940,12250,12250,12250,12250,0
20230831,110100,531107940,12250,12250,12250,12250,0
20230831,110000,531107940,12250,12250,12250,12250,1
20230831,105900,531095690,12250,12250,12250,12250,0
20230831,105800,531095690,12250,12250,12250,12250,8
20230831,105700,530997690,12240,12240,12240,12240,0
20230831,105600,530997690,12240,12240,12240,12240,0
20230831,105500,530997690,12240,12240,12240,12240,10
20230831,105400,530875290,12260,12260,12260,12260,0
20230831,105300,530875290,12260,12260,12270,12260,83
20230831,105200,529857250,12220,12120,12220,12070,78
20230831,105100,528912620,12130,12130,12130,12130,80
20230831,105000,527942220,12110,12110,12110,12110,19
20230831,104900,527712130,12110,12110,12110,12110,0
20230831,104800,527712130,12110,12110,12110,12110,0
20230831,104700,527712130,12110,12120,12120,12110,170
20230831,104600,525652580,12120,12130,12130,12120,587
20230831,104500,518538010,12130,12130,12130,12130,1
20230831,104400,518525880,12150,12150,12150,12150,0
20230831,104300,518525880,12150,12150,12150,12150,3
20230831,104200,518489430,12150,12150,12150,12150,5
20230831,104100,518428680,12160,12170,12170,12160,501
20230831,104000,512331520,12170,12220,12220,12170,271
20230831,103900,509027500,12300,12300,12300,12300,253
20230831,103800,505915600,12300,12380,12380,12300,17
20230831,103700,505706180,12380,12380,12380,12380,138
20230831,103600,503997740,12300,12380,12380,12300,4067
20230831,103500,453883000,12380,12380,12380,12380,108
20230831,103400,452545960,12420,12400,12430,12380,1289
20230831,103300,436555070,12400,12180,12400,12180,1767
20230831,103200,414707360,12340,12360,12360,12340,1031
20230831,103100,401966610,12360,12220,12360,12220,5000
20230831,103000,340424540,12150,12150,12150,12150,0
20230831,102900,340424540,12150,12250,12250,12150,1204
20230831,102800,325795030,12250,12270,12270,12250,5
20230831,102700,325733760,12160,12200,12200,12160,37
20230831,102600,325282400,12200,12200,12200,12200,30
20230831,102500,324916400,12150,12200,12200,12150,2051
20230831,102400,299896700,12200,12200,12200,12200,711
20230831,102300,291222500,12200,12210,12210,12200,118
20230831,102200,289782880,12200,12200,12200,12200,0
20230831,102100,289782880,12200,12090,12200,12090,6407
20230831,102000,212033900,12090,12040,12090,12040,2120
20230831,101900,186477760,12040,12040,12040,12040,19
20230831,101800,186249000,12040,12040,12040,12040,0
20230831,101700,186249000,12040,12040,12040,12040,0
20230831,101600,186249000,12040,12000,12040,12000,127
20230831,101500,184724600,12000,11980,12000,11980,1883
20230831,101400,162134830,11990,11990,11990,11990,0
20230831,101300,162134830,11990,11990,11990,11990,0
20230831,101200,162134830,11990,11990,11990,11990,0
20230831,101100,162134830,11990,11990,11990,11990,0
20230831,101000,162134830,11990,11990,11990,11990,0
20230831,100900,162134830,11990,12000,12000,11860,610
20230831,100800,154869730,12000,12000,12000,12000,0
20230831,100700,154869730,12000,12000,12000,12000,0
20230831,100600,154869730,12000,12000,12000,12000,0
20230831,100500,154869730,12000,11990,12000,11990,1665
20230831,100400,134892310,11980,11980,11980,11980,2
20230831,100300,134868350,11980,11980,11980,11980,400
20230831,100200,130076350,11990,11990,11990,11990,0
20230831,100100,130076350,11990,11980,11990,11980,87
20230831,100000,129033490,11900,11900,11900,11900,0
20230831,095900,129033490,11900,11900,11900,11900,8
20230831,095800,128938290,11980,11980,11980,11980,0
20230831,095700,128938290,11980,11980,11980,11980,100
20230831,095600,127740290,11990,11990,11990,11990,3
20230831,095500,127704320,12000,12000,12000,12000,0
20230831,095400,127704320,12000,12000,12000,12000,0
20230831,095300,127704320,12000,11990,12000,11990,11
20230831,095200,127572420,11990,11970,11990,11970,1658
20230831,095100,107696080,11980,11980,11980,11980,0
20230831,095000,107696080,11980,11960,11980,11960,311
20230831,094900,103973700,11970,11940,11970,11940,250
20230831,094800,100983340,11970,11970,11970,11970,0
20230831,094700,100983340,11970,11970,11970,11970,0
20230831,094600,100983340,11970,11970,11970,11970,0
20230831,094500,100983340,11970,11960,11970,11960,60
20230831,094400,100265350,11900,11900,11900,11900,0
20230831,094300,100265350,11900,11910,11910,11900,21
20230831,094200,100015370,11980,11980,11980,11980,0
20230831,094100,100015370,11980,11980,11990,11980,16
20230831,094000,99823680,11990,11980,11990,11900,108
20230831,093900,98529780,11820,11990,11990,11820,1010
20230831,093800,86525050,11990,11990,11990,11990,439
20230831,093700,81261440,11990,11980,11990,11920,1097
20230831,093600,68127650,11900,11900,11900,11900,1000
20230831,093500,56227650,11900,11800,11900,11800,2772
20230831,093400,23256700,11800,11780,11800,11780,83
20230831,093300,22277420,11780,11780,11780,11780,14
20230831,093200,22112500,11800,11800,11800,11790,40
20230831,093100,21640510,11800,11800,11800,11800,24
20230831,093000,21357310,11710,11860,11860,11710,501
20230831,092900,15483990,11720,11720,11720,11720,0
20230831,092800,15483990,11720,11800,11850,11720,405
20230831,092700,10693280,11810,11810,11810,11810,0
20230831,092600,10693280,11810,11820,11820,11810,76
20230831,092500,9795710,11810,11840,11840,11810,192
20230831,092400,7522730,11840,11820,11840,11810,22
20230831,092300,7262660,11820,11850,11850,11810,39
20230831,092200,6800780,11850,11850,11850,11850,72
20230831,092100,5947580,11850,11850,11850,11850,1
20230831,092000,5935730,11800,11800,11800,11800,5
20230831,091900,5876730,11850,11830,11850,11830,3
20230831,091800,5841220,11830,11830,11830,11830,2
20230831,091700,5817560,11830,11830,11850,11830,16
20230831,091600,5628080,11800,11790,11800,11790,15
20230831,091500,5451180,11850,11850,11850,11850,0
20230831,091400,5451180,11850,11830,11850,11830,100
20230831,091300,4266550,11840,11840,11840,11840,0
20230831,091200,4266550,11840,11840,11840,11830,30
20230831,091100,3911370,11840,11840,11840,11840,4
20230831,091000,3864010,11850,11850,11850,11850,0
20230831,090900,3864010,11850,11850,11850,11850,0
20230831,090800,3864010,11850,11850,11850,11850,0
20230831,090700,3864010,11850,11850,11850,11850,0
20230831,090600,3864010,11850,11850,11850,11850,0
20230831,090500,3864010,11850,11850,11850,11850,10
20230831,090400,3745510,11850,11850,11850,11850,10
20230831,090300,3627010,11850,11820,11850,11820,200
20230831,090200,1258100,11850,11850,11850,11850,0
20230831,090100,1258100,11850,11850,11850,11850,0
20230831,090000,1258100,11850,11870,11870,11850,106