KissMeData/072020/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193400,294318950,10900,10900,10900,10900,519
20230831,193300,294318950,10900,10900,10900,10900,0
20230831,193200,294318950,10900,10900,10900,10900,0
20230831,193100,294318950,10900,10900,10900,10900,0
20230831,193000,294318950,10900,10900,10900,10900,0
20230831,192900,294318950,10900,10900,10900,10900,0
20230831,192800,294318950,10900,10900,10900,10900,0
20230831,192700,294318950,10900,10900,10900,10900,0
20230831,192600,294318950,10900,10900,10900,10900,0
20230831,192500,294318950,10900,10900,10900,10900,0
20230831,192400,294318950,10900,10900,10900,10900,0
20230831,192300,294318950,10900,10900,10900,10900,0
20230831,192200,294318950,10900,10900,10900,10900,0
20230831,192100,294318950,10900,10900,10900,10900,0
20230831,192000,294318950,10900,10900,10900,10900,0
20230831,191900,294318950,10900,10900,10900,10900,0
20230831,191800,294318950,10900,10900,10900,10900,0
20230831,191700,294318950,10900,10900,10900,10900,0
20230831,191600,294318950,10900,10900,10900,10900,0
20230831,191500,294318950,10900,10900,10900,10900,0
20230831,191400,294318950,10900,10900,10900,10900,0
20230831,191300,294318950,10900,10900,10900,10900,0
20230831,191200,294318950,10900,10900,10900,10900,0
20230831,191100,294318950,10900,10900,10900,10900,0
20230831,191000,294318950,10900,10900,10900,10900,0
20230831,190900,294318950,10900,10900,10900,10900,0
20230831,190800,294318950,10900,10900,10900,10900,0
20230831,190700,294318950,10900,10900,10900,10900,0
20230831,190600,294318950,10900,10900,10900,10900,0
20230831,190500,294318950,10900,10900,10900,10900,0
20230831,190400,294318950,10900,10900,10900,10900,519
20230831,190300,294318950,10900,10900,10900,10900,0
20230831,190200,294318950,10900,10900,10900,10900,0
20230831,190100,294318950,10900,10900,10900,10900,0
20230831,190000,294318950,10900,10900,10900,10900,0
20230831,185900,294318950,10900,10900,10900,10900,0
20230831,185800,294318950,10900,10900,10900,10900,0
20230831,185700,294318950,10900,10900,10900,10900,0
20230831,185600,294318950,10900,10900,10900,10900,0
20230831,185500,294318950,10900,10900,10900,10900,0
20230831,185400,294318950,10900,10900,10900,10900,0
20230831,185300,294318950,10900,10900,10900,10900,0
20230831,185200,294318950,10900,10900,10900,10900,0
20230831,185100,294318950,10900,10900,10900,10900,0
20230831,185000,294318950,10900,10900,10900,10900,0
20230831,184900,294318950,10900,10900,10900,10900,0
20230831,184800,294318950,10900,10900,10900,10900,0
20230831,184700,294318950,10900,10900,10900,10900,0
20230831,184600,294318950,10900,10900,10900,10900,0
20230831,184500,294318950,10900,10900,10900,10900,0
20230831,184400,294318950,10900,10900,10900,10900,0
20230831,184300,294318950,10900,10900,10900,10900,0
20230831,184200,294318950,10900,10900,10900,10900,0
20230831,184100,294318950,10900,10900,10900,10900,0
20230831,184000,294318950,10900,10900,10900,10900,0
20230831,183900,294318950,10900,10900,10900,10900,0
20230831,183800,294318950,10900,10900,10900,10900,0
20230831,183700,294318950,10900,10900,10900,10900,0
20230831,183600,294318950,10900,10900,10900,10900,0
20230831,183500,294318950,10900,10900,10900,10900,0
20230831,183400,294318950,10900,10900,10900,10900,519
20230831,183300,294318950,10900,10900,10900,10900,0
20230831,183200,294318950,10900,10900,10900,10900,0
20230831,183100,294318950,10900,10900,10900,10900,0
20230831,183000,294318950,10900,10900,10900,10900,0
20230831,182900,294318950,10900,10900,10900,10900,0
20230831,182800,294318950,10900,10900,10900,10900,0
20230831,182700,294318950,10900,10900,10900,10900,0
20230831,182600,294318950,10900,10900,10900,10900,0
20230831,182500,294318950,10900,10900,10900,10900,0
20230831,182400,294318950,10900,10900,10900,10900,0
20230831,182300,294318950,10900,10900,10900,10900,0
20230831,182200,294318950,10900,10900,10900,10900,0
20230831,182100,294318950,10900,10900,10900,10900,0
20230831,182000,294318950,10900,10900,10900,10900,0
20230831,181900,294318950,10900,10900,10900,10900,0
20230831,181800,294318950,10900,10900,10900,10900,0
20230831,181700,294318950,10900,10900,10900,10900,0
20230831,181600,294318950,10900,10900,10900,10900,0
20230831,181500,294318950,10900,10900,10900,10900,0
20230831,181400,294318950,10900,10900,10900,10900,0
20230831,181300,294318950,10900,10900,10900,10900,0
20230831,181200,294318950,10900,10900,10900,10900,0
20230831,181100,294318950,10900,10900,10900,10900,0
20230831,181000,294318950,10900,10900,10900,10900,0
20230831,180900,294318950,10900,10900,10900,10900,0
20230831,180800,294318950,10900,10900,10900,10900,0
20230831,180700,294318950,10900,10900,10900,10900,0
20230831,180600,294318950,10900,10900,10900,10900,0
20230831,180500,294318950,10900,10900,10900,10900,0
20230831,180400,294318950,10900,10900,10900,10900,519
20230831,180300,294318950,10900,10900,10900,10900,0
20230831,180200,294318950,10900,10900,10900,10900,0
20230831,180100,294318950,10900,10900,10900,10900,0
20230831,180000,294318950,10900,10900,10900,10900,0
20230831,175900,294318950,10900,10900,10900,10900,0
20230831,175800,294318950,10900,10900,10900,10900,0
20230831,175700,294318950,10900,10900,10900,10900,0
20230831,175600,294318950,10900,10900,10900,10900,0
20230831,175500,294318950,10900,10900,10900,10900,0
20230831,175400,294318950,10900,10900,10900,10900,0
20230831,175300,294318950,10900,10900,10900,10900,0
20230831,175200,294318950,10900,10900,10900,10900,0
20230831,175100,294318950,10900,10900,10900,10900,0
20230831,175000,294318950,10900,10900,10900,10900,0
20230831,174900,294318950,10900,10900,10900,10900,0
20230831,174800,294318950,10900,10900,10900,10900,0
20230831,174700,294318950,10900,10900,10900,10900,0
20230831,174600,294318950,10900,10900,10900,10900,0
20230831,174500,294318950,10900,10900,10900,10900,0
20230831,174400,294318950,10900,10900,10900,10900,0
20230831,174300,294318950,10900,10900,10900,10900,0
20230831,174200,294318950,10900,10900,10900,10900,0
20230831,174100,294318950,10900,10900,10900,10900,0
20230831,174000,294318950,10900,10900,10900,10900,0
20230831,173900,294318950,10900,10900,10900,10900,0
20230831,173800,294318950,10900,10900,10900,10900,0
20230831,173700,294318950,10900,10900,10900,10900,0
20230831,173600,294318950,10900,10900,10900,10900,0
20230831,173500,294318950,10900,10900,10900,10900,0
20230831,173400,294318950,10900,10900,10900,10900,519
20230831,173300,294318950,10900,10900,10900,10900,0
20230831,173200,294318950,10900,10900,10900,10900,0
20230831,173100,294318950,10900,10900,10900,10900,0
20230831,173000,294318950,10900,10900,10900,10900,0
20230831,172900,294318950,10900,10900,10900,10900,0
20230831,172800,294318950,10900,10900,10900,10900,0
20230831,172700,294318950,10900,10900,10900,10900,0
20230831,172600,294318950,10900,10900,10900,10900,0
20230831,172500,294318950,10900,10900,10900,10900,0
20230831,172400,294318950,10900,10900,10900,10900,0
20230831,172300,294318950,10900,10900,10900,10900,0
20230831,172200,294318950,10900,10900,10900,10900,0
20230831,172100,294318950,10900,10900,10900,10900,0
20230831,172000,294318950,10900,10900,10900,10900,0
20230831,171900,294318950,10900,10900,10900,10900,0
20230831,171800,294318950,10900,10900,10900,10900,0
20230831,171700,294318950,10900,10900,10900,10900,0
20230831,171600,294318950,10900,10900,10900,10900,0
20230831,171500,294318950,10900,10900,10900,10900,0
20230831,171400,294318950,10900,10900,10900,10900,0
20230831,171300,294318950,10900,10900,10900,10900,0
20230831,171200,294318950,10900,10900,10900,10900,0
20230831,171100,294318950,10900,10900,10900,10900,0
20230831,171000,294318950,10900,10900,10900,10900,0
20230831,170900,294318950,10900,10900,10900,10900,0
20230831,170800,294318950,10900,10900,10900,10900,0
20230831,170700,294318950,10900,10900,10900,10900,0
20230831,170600,294318950,10900,10900,10900,10900,0
20230831,170500,294318950,10900,10900,10900,10900,0
20230831,170400,294318950,10900,10900,10900,10900,519
20230831,170300,294318950,10900,10900,10900,10900,0
20230831,170200,294318950,10900,10900,10900,10900,0
20230831,170100,294318950,10900,10900,10900,10900,0
20230831,170000,294318950,10900,10900,10900,10900,0
20230831,165900,294318950,10900,10900,10900,10900,0
20230831,165800,294318950,10900,10900,10900,10900,0
20230831,165700,294318950,10900,10900,10900,10900,0
20230831,165600,294318950,10900,10900,10900,10900,0
20230831,165500,294318950,10900,10900,10900,10900,0
20230831,165400,294318950,10900,10900,10900,10900,0
20230831,165300,294318950,10900,10900,10900,10900,0
20230831,165200,294318950,10900,10900,10900,10900,0
20230831,165100,294318950,10900,10900,10900,10900,0
20230831,165000,294318950,10900,10900,10900,10900,0
20230831,164900,294318950,10900,10900,10900,10900,0
20230831,164800,294318950,10900,10900,10900,10900,0
20230831,164700,294318950,10900,10900,10900,10900,0
20230831,164600,294318950,10900,10900,10900,10900,0
20230831,164500,294318950,10900,10900,10900,10900,0
20230831,164400,294318950,10900,10900,10900,10900,0
20230831,164300,294318950,10900,10900,10900,10900,0
20230831,164200,294318950,10900,10900,10900,10900,0
20230831,164100,294318950,10900,10900,10900,10900,0
20230831,164000,294318950,10900,10900,10900,10900,0
20230831,163900,294318950,10900,10900,10900,10900,0
20230831,163800,294318950,10900,10900,10900,10900,0
20230831,163700,294318950,10900,10900,10900,10900,0
20230831,163600,294318950,10900,10900,10900,10900,0
20230831,163500,294318950,10900,10900,10900,10900,0
20230831,163400,294318950,10900,10900,10900,10900,519
20230831,163300,294318950,10900,10900,10900,10900,0
20230831,163200,294318950,10900,10900,10900,10900,0
20230831,163100,294318950,10900,10900,10900,10900,0
20230831,163000,294318950,10900,10900,10900,10900,0
20230831,162900,294318950,10900,10900,10900,10900,0
20230831,162800,294318950,10900,10900,10900,10900,0
20230831,162700,294318950,10900,10900,10900,10900,0
20230831,162600,294318950,10900,10900,10900,10900,0
20230831,162500,294318950,10900,10900,10900,10900,0
20230831,162400,294318950,10900,10900,10900,10900,0
20230831,162300,294318950,10900,10900,10900,10900,0
20230831,162200,294318950,10900,10900,10900,10900,0
20230831,162100,294318950,10900,10900,10900,10900,0
20230831,162000,294318950,10900,10900,10900,10900,0
20230831,161900,294318950,10900,10900,10900,10900,0
20230831,161800,294318950,10900,10900,10900,10900,0
20230831,161700,294318950,10900,10900,10900,10900,0
20230831,161600,294318950,10900,10900,10900,10900,0
20230831,161500,294318950,10900,10900,10900,10900,0
20230831,161400,294318950,10900,10900,10900,10900,0
20230831,161300,294318950,10900,10900,10900,10900,0
20230831,161200,294318950,10900,10900,10900,10900,0
20230831,161100,294318950,10900,10900,10900,10900,0
20230831,161000,294318950,10900,10900,10900,10900,0
20230831,160900,294318950,10900,10900,10900,10900,0
20230831,160800,294318950,10900,10900,10900,10900,0
20230831,160700,294318950,10900,10900,10900,10900,0
20230831,160600,294318950,10900,10900,10900,10900,0
20230831,160500,294318950,10900,10900,10900,10900,0
20230831,160400,294318950,10900,10900,10900,10900,519
20230831,160300,294318950,10900,10900,10900,10900,0
20230831,160200,294318950,10900,10900,10900,10900,0
20230831,160100,294318950,10900,10900,10900,10900,0
20230831,160000,294318950,10900,10900,10900,10900,0
20230831,155900,294318950,10900,10900,10900,10900,0
20230831,155800,294318950,10900,10900,10900,10900,0
20230831,155700,294318950,10900,10900,10900,10900,0
20230831,155600,294318950,10900,10900,10900,10900,0
20230831,155500,294318950,10900,10900,10900,10900,0
20230831,155400,294318950,10900,10900,10900,10900,0
20230831,155300,294318950,10900,10900,10900,10900,0
20230831,155200,294318950,10900,10900,10900,10900,0
20230831,155100,294318950,10900,10900,10900,10900,0
20230831,155000,294318950,10900,10900,10900,10900,0
20230831,154900,294318950,10900,10900,10900,10900,0
20230831,154800,294318950,10900,10900,10900,10900,0
20230831,154700,294318950,10900,10900,10900,10900,0
20230831,154600,294318950,10900,10900,10900,10900,0
20230831,154500,294318950,10900,10900,10900,10900,0
20230831,154400,294318950,10900,10900,10900,10900,0
20230831,154300,294318950,10900,10900,10900,10900,0
20230831,154200,294318950,10900,10900,10900,10900,0
20230831,154100,294318950,10900,10900,10900,10900,0
20230831,154000,294318950,10900,10900,10900,10900,0
20230831,153900,294318950,10900,10900,10900,10900,0
20230831,153800,294318950,10900,10900,10900,10900,0
20230831,153700,294318950,10900,10900,10900,10900,0
20230831,153600,294318950,10900,10900,10900,10900,0
20230831,153500,294318950,10900,10900,10900,10900,0
20230831,153400,294318950,10900,10900,10900,10900,519
20230831,153300,294318950,10900,10900,10900,10900,0
20230831,153200,294318950,10900,10900,10900,10900,0
20230831,153100,294318950,10900,10900,10900,10900,0
20230831,153000,294318950,10900,10900,10900,10900,519
20230831,152900,288661850,11020,11020,11020,11020,0
20230831,152800,288661850,11020,11020,11020,11020,0
20230831,152700,288661850,11020,11020,11020,11020,0
20230831,152600,288661850,11020,11020,11020,11020,0
20230831,152500,288661850,11020,11020,11020,11020,0
20230831,152400,288661850,11020,11020,11020,11020,0
20230831,152300,288661850,11020,11020,11020,11020,0
20230831,152200,288661850,11020,11020,11020,11020,0
20230831,152100,288661850,11020,11020,11020,11020,0
20230831,152000,288661850,11020,11020,11020,11020,0
20230831,151900,288661850,11020,10940,11020,10890,612
20230831,151800,281962520,10940,10940,10940,10940,7
20230831,151700,281885940,10940,10940,10940,10940,6
20230831,151600,281820300,10940,10930,10940,10930,7
20230831,151500,281743770,10900,10900,10900,10900,0
20230831,151400,281743770,10900,10900,10900,10900,0
20230831,151300,281743770,10900,10900,10900,10900,0
20230831,151200,281743770,10900,10900,10900,10900,0
20230831,151100,281743770,10900,10890,10900,10890,88
20230831,151000,280784630,10900,10900,10900,10900,1
20230831,150900,280773730,10880,10880,10880,10880,174
20230831,150800,278880610,10890,10890,10890,10890,67
20230831,150700,278150980,10890,10890,10890,10890,145
20230831,150600,276571930,10890,10890,10890,10890,2
20230831,150500,276550150,10890,10890,10890,10890,0
20230831,150400,276550150,10890,10880,10890,10880,290
20230831,150300,273394190,10880,10880,10880,10880,114
20230831,150200,272153870,10890,10880,10890,10880,233
20230831,150100,269616540,10890,10890,10890,10890,106
20230831,150000,268462200,10900,10900,10900,10890,1100
20230831,145900,256479490,10900,10900,10900,10900,381
20230831,145800,252326590,10900,10900,10900,10900,0
20230831,145700,252326590,10900,10900,10900,10900,0
20230831,145600,252326590,10900,10900,10900,10900,73
20230831,145500,251530890,10910,10910,10910,10910,0
20230831,145400,251530890,10910,10910,10910,10910,11
20230831,145300,251410880,10920,10920,10920,10920,0
20230831,145200,251410880,10920,10910,10930,10900,414
20230831,145100,246892450,10920,10920,10920,10920,0
20230831,145000,246892450,10920,10920,10920,10920,12
20230831,144900,246761410,10910,10910,10910,10910,100
20230831,144800,245670410,10920,10920,10920,10920,0
20230831,144700,245670410,10920,10920,10920,10920,4
20230831,144600,245626730,10920,10920,10920,10920,3
20230831,144500,245593970,10910,10920,10920,10910,58
20230831,144400,244961010,10930,10930,10930,10930,0
20230831,144300,244961010,10930,10930,10930,10930,0
20230831,144200,244961010,10930,10930,10930,10930,33
20230831,144100,244600320,10930,10930,10930,10930,0
20230831,144000,244600320,10930,10930,10930,10930,0
20230831,143900,244600320,10930,10930,10930,10930,33
20230831,143800,244239630,10910,10910,10910,10910,100
20230831,143700,243148630,10920,10920,10920,10920,75
20230831,143600,242329630,10910,10910,10910,10910,0
20230831,143500,242329630,10910,10910,10910,10910,0
20230831,143400,242329630,10910,10910,10910,10910,0
20230831,143300,242329630,10910,10910,10910,10910,50
20230831,143200,241784130,10910,10910,10910,10910,0
20230831,143100,241784130,10910,10910,10910,10910,3
20230831,143000,241751400,10900,10900,10900,10900,115
20230831,142900,240497900,10910,10910,10910,10910,50
20230831,142800,239952400,10900,10910,10910,10890,302
20230831,142700,236661510,10900,10900,10900,10900,100
20230831,142600,235571510,10890,10890,10890,10890,0
20230831,142500,235571510,10890,10890,10890,10890,0
20230831,142400,235571510,10890,10890,10900,10880,308
20230831,142300,232217370,10890,10890,10890,10890,0
20230831,142200,232217370,10890,10890,10890,10890,30
20230831,142100,231890670,10900,10900,10900,10900,12
20230831,142000,231759870,10910,10910,10910,10910,0
20230831,141900,231759870,10910,10890,10910,10890,78
20230831,141800,230910430,10880,10910,10910,10880,254
20230831,141700,228143670,10910,10910,10910,10910,0
20230831,141600,228143670,10910,10910,10910,10910,0
20230831,141500,228143670,10910,10910,10910,10910,0
20230831,141400,228143670,10910,10920,10920,10910,242
20230831,141300,225503030,10930,10930,10930,10930,0
20230831,141200,225503030,10930,10930,10930,10930,0
20230831,141100,225503030,10930,10930,10930,10930,0
20230831,141000,225503030,10930,10930,10930,10930,0
20230831,140900,225503030,10930,10930,10930,10930,120
20230831,140800,224191430,10960,10960,10960,10960,0
20230831,140700,224191430,10960,10960,10960,10960,0
20230831,140600,224191430,10960,10960,10960,10960,0
20230831,140500,224191430,10960,10960,10960,10960,0
20230831,140400,224191430,10960,10960,10960,10960,0
20230831,140300,224191430,10960,10960,10960,10960,0
20230831,140200,224191430,10960,10960,10960,10960,0
20230831,140100,224191430,10960,10960,10960,10960,0
20230831,140000,224191430,10960,10960,10960,10960,9
20230831,135900,224092790,10910,10890,10910,10890,947
20230831,135800,213774140,10890,10890,10890,10890,1
20230831,135700,213763250,10880,10890,10890,10880,50
20230831,135600,213219110,10900,10900,10900,10900,0
20230831,135500,213219110,10900,10900,10900,10900,0
20230831,135400,213219110,10900,10900,10900,10900,175
20230831,135300,211311610,10910,10930,10930,10910,1440
20230831,135200,195592840,10940,10950,10950,10940,410
20230831,135100,191104430,10950,10950,10950,10950,0
20230831,135000,191104430,10950,10950,10950,10950,0
20230831,134900,191104430,10950,10950,10950,10950,0
20230831,134800,191104430,10950,10960,10960,10950,13
20230831,134700,190962070,10930,10930,10930,10930,0
20230831,134600,190962070,10930,10930,10930,10930,0
20230831,134500,190962070,10930,10920,10930,10920,12
20230831,134400,190831010,10920,10920,10920,10920,0
20230831,134300,190831010,10920,10930,10930,10920,500
20230831,134200,185369040,10930,10960,10960,10930,428
20230831,134100,180686670,10960,10960,10960,10960,0
20230831,134000,180686670,10960,10960,10960,10960,20
20230831,133900,180467470,10960,10960,10960,10960,20
20230831,133800,180248270,10950,10950,10950,10950,0
20230831,133700,180248270,10950,10950,10950,10950,89
20230831,133600,179273720,10950,10950,10950,10950,1
20230831,133500,179262770,10950,10950,10950,10950,24
20230831,133400,178999970,10950,10950,10950,10950,115
20230831,133300,177740720,10940,10940,10940,10940,0
20230831,133200,177740720,10940,10950,10950,10940,248
20230831,133100,175026120,10960,10960,10960,10960,38
20230831,133000,174609640,10960,10960,10960,10960,6
20230831,132900,174543880,10960,10960,10960,10960,1
20230831,132800,174532920,10960,10960,10960,10960,50
20230831,132700,173984920,10960,10960,10960,10960,0
20230831,132600,173984920,10960,10960,10960,10960,0
20230831,132500,173984920,10960,10960,10960,10960,107
20230831,132400,172812200,10960,10960,10960,10960,0
20230831,132300,172812200,10960,10960,10960,10960,0
20230831,132200,172812200,10960,10960,10960,10960,0
20230831,132100,172812200,10960,10960,10960,10960,7
20230831,132000,172735480,10960,10960,10960,10960,0
20230831,131900,172735480,10960,10960,10960,10960,0
20230831,131800,172735480,10960,10960,10960,10960,0
20230831,131700,172735480,10960,10960,10960,10960,1
20230831,131600,172724520,10960,10960,10960,10960,6
20230831,131500,172658760,10960,10960,10960,10960,0
20230831,131400,172658760,10960,10960,10960,10960,0
20230831,131300,172658760,10960,10960,10960,10960,1
20230831,131200,172647800,10960,10960,10960,10960,739
20230831,131100,164548360,10960,10960,10960,10960,0
20230831,131000,164548360,10960,10960,10960,10960,29
20230831,130900,164230520,10970,10970,10970,10970,0
20230831,130800,164230520,10970,10970,10970,10970,0
20230831,130700,164230520,10970,10960,10970,10960,138
20230831,130600,162717830,10960,10960,10960,10960,0
20230831,130500,162717830,10960,10960,10960,10960,0
20230831,130400,162717830,10960,10960,10960,10960,0
20230831,130300,162717830,10960,10960,10960,10960,1
20230831,130200,162706870,10950,10950,10950,10950,151
20230831,130100,161053420,10940,10940,10940,10940,0
20230831,130000,161053420,10940,10940,10940,10940,0
20230831,125900,161053420,10940,10940,10940,10940,0
20230831,125800,161053420,10940,10940,10940,10940,100
20230831,125700,159959420,10940,10980,10980,10940,422
20230831,125600,155337130,10980,10980,10980,10980,0
20230831,125500,155337130,10980,10980,10980,10980,2
20230831,125400,155315170,10980,10980,10980,10980,16
20230831,125300,155139490,10970,10970,10970,10970,140
20230831,125200,153603690,10970,10970,10970,10970,0
20230831,125100,153603690,10970,10970,10970,10970,0
20230831,125000,153603690,10970,10970,10970,10970,0
20230831,124900,153603690,10970,10970,10970,10970,0
20230831,124800,153603690,10970,10970,10970,10970,0
20230831,124700,153603690,10970,10970,10970,10970,0
20230831,124600,153603690,10970,10970,10970,10970,1
20230831,124500,153592720,10960,10960,10960,10960,0
20230831,124400,153592720,10960,10960,10960,10960,0
20230831,124300,153592720,10960,10970,10970,10960,47
20230831,124200,153077140,10970,10980,10980,10970,293
20230831,124100,149862620,10990,10990,10990,10990,0
20230831,124000,149862620,10990,10990,10990,10990,0
20230831,123900,149862620,10990,10990,10990,10990,1
20230831,123800,149851630,10990,10990,10990,10990,0
20230831,123700,149851630,10990,10990,10990,10990,0
20230831,123600,149851630,10990,10990,10990,10990,18
20230831,123500,149653810,10990,10990,10990,10990,0
20230831,123400,149653810,10990,10970,10990,10970,214
20230831,123300,147305190,10970,10980,10980,10970,249
20230831,123200,144573290,10970,10970,10970,10970,0
20230831,123100,144573290,10970,10970,10970,10970,0
20230831,123000,144573290,10970,10970,10970,10970,0
20230831,122900,144573290,10970,10970,10970,10970,0
20230831,122800,144573290,10970,10970,10970,10970,0
20230831,122700,144573290,10970,10970,10970,10970,269
20230831,122600,141622360,10970,10970,10970,10970,0
20230831,122500,141622360,10970,11010,11010,10970,869
20230831,122400,132065490,11020,11020,11020,11020,0
20230831,122300,132065490,11020,11020,11020,11020,0
20230831,122200,132065490,11020,11020,11020,11020,0
20230831,122100,132065490,11020,11020,11020,11020,25
20230831,122000,131789990,11010,11020,11020,11010,500
20230831,121900,126283950,11020,11020,11020,11020,100
20230831,121800,125181950,11030,11040,11040,11030,414
20230831,121700,120614460,11050,11050,11050,11050,14
20230831,121600,120459760,11050,11050,11050,11050,0
20230831,121500,120459760,11050,11050,11050,11050,0
20230831,121400,120459760,11050,11050,11050,11050,0
20230831,121300,120459760,11050,11050,11050,11050,0
20230831,121200,120459760,11050,11050,11050,11050,0
20230831,121100,120459760,11050,11050,11050,11050,0
20230831,121000,120459760,11050,11050,11050,11050,0
20230831,120900,120459760,11050,11050,11050,11050,0
20230831,120800,120459760,11050,11050,11050,11050,0
20230831,120700,120459760,11050,11050,11050,11050,0
20230831,120600,120459760,11050,11050,11050,11050,109
20230831,120500,119255310,11060,11060,11060,11060,6
20230831,120400,119188950,11060,11060,11060,11060,1
20230831,120300,119177890,11060,11060,11060,11060,6
20230831,120200,119111530,11060,11060,11060,11060,0
20230831,120100,119111530,11060,11060,11060,11060,0
20230831,120000,119111530,11060,11060,11060,11060,0
20230831,115900,119111530,11060,11060,11060,11060,1
20230831,115800,119100470,11060,11060,11060,11060,0
20230831,115700,119100470,11060,11060,11060,11060,0
20230831,115600,119100470,11060,11060,11060,11060,0
20230831,115500,119100470,11060,11060,11060,11060,6
20230831,115400,119034110,11050,11050,11050,11050,0
20230831,115300,119034110,11050,11050,11050,11050,0
20230831,115200,119034110,11050,11050,11050,11050,1
20230831,115100,119023060,11050,11050,11050,11050,0
20230831,115000,119023060,11050,11050,11050,11050,0
20230831,114900,119023060,11050,11050,11050,11050,0
20230831,114800,119023060,11050,11050,11050,11050,1
20230831,114700,119012010,11050,11050,11050,11050,0
20230831,114600,119012010,11050,11050,11050,11050,0
20230831,114500,119012010,11050,11050,11050,11050,132
20230831,114400,117553410,11050,11050,11050,11050,0
20230831,114300,117553410,11050,11050,11050,11050,100
20230831,114200,116448410,11060,11060,11060,11060,6
20230831,114100,116382050,11060,11060,11060,11060,1
20230831,114000,116370990,11060,11060,11060,11060,0
20230831,113900,116370990,11060,11060,11060,11060,0
20230831,113800,116370990,11060,11060,11060,11060,0
20230831,113700,116370990,11060,11060,11060,11060,6
20230831,113600,116304630,11060,11060,11060,11060,0
20230831,113500,116304630,11060,11060,11060,11060,0
20230831,113400,116304630,11060,11060,11060,11060,0
20230831,113300,116304630,11060,11060,11060,11060,0
20230831,113200,116304630,11060,11060,11060,11060,0
20230831,113100,116304630,11060,11060,11060,11060,0
20230831,113000,116304630,11060,11060,11060,11060,0
20230831,112900,116304630,11060,11060,11060,11060,0
20230831,112800,116304630,11060,11060,11060,11060,0
20230831,112700,116304630,11060,11060,11060,11060,0
20230831,112600,116304630,11060,11060,11060,11060,0
20230831,112500,116304630,11060,11060,11060,11060,0
20230831,112400,116304630,11060,11060,11060,11060,0
20230831,112300,116304630,11060,11060,11060,11060,30
20230831,112200,115972830,11020,11030,11030,11020,400
20230831,112100,111563380,11030,11030,11030,11030,0
20230831,112000,111563380,11030,11040,11040,11030,200
20230831,111900,109356960,11030,11030,11030,11030,0
20230831,111800,109356960,11030,11030,11030,11030,0
20230831,111700,109356960,11030,11030,11030,11030,0
20230831,111600,109356960,11030,11030,11030,11030,0
20230831,111500,109356960,11030,11030,11030,11030,0
20230831,111400,109356960,11030,11030,11030,11030,0
20230831,111300,109356960,11030,11030,11030,11030,505
20230831,111200,103786810,11030,11040,11040,11030,274
20230831,111100,100764580,11030,11030,11030,11030,0
20230831,111000,100764580,11030,11030,11030,11030,0
20230831,110900,100764580,11030,11030,11030,11030,0
20230831,110800,100764580,11030,11030,11030,11030,0
20230831,110700,100764580,11030,11030,11030,11030,103
20230831,110600,99628490,11030,11040,11040,11030,200
20230831,110500,97422070,11040,11040,11040,11040,60
20230831,110400,96759670,11040,11060,11060,11040,1293
20230831,110300,82474140,11070,11070,11070,11070,0
20230831,110200,82474140,11070,11070,11070,11070,0
20230831,110100,82474140,11070,11070,11070,11070,0
20230831,110000,82474140,11070,11070,11070,11070,0
20230831,105900,82474140,11070,11070,11070,11070,13
20230831,105800,82330230,11090,11090,11090,11090,2
20230831,105700,82308050,11070,11070,11070,11070,0
20230831,105600,82308050,11070,11070,11070,11070,44
20230831,105500,81820970,11090,11090,11090,11090,0
20230831,105400,81820970,11090,11090,11090,11090,0
20230831,105300,81820970,11090,11090,11090,11090,300
20230831,105200,78493970,11070,11070,11070,11070,45
20230831,105100,77995820,11100,11100,11100,11100,0
20230831,105000,77995820,11100,11100,11100,11100,0
20230831,104900,77995820,11100,11100,11100,11100,0
20230831,104800,77995820,11100,11100,11100,11100,1
20230831,104700,77984720,11070,11070,11070,11070,16
20230831,104600,77807600,11080,11090,11090,11080,557
20230831,104500,71630530,11090,11090,11090,11090,7
20230831,104400,71552900,11100,11100,11100,11100,3
20230831,104300,71519600,11100,11100,11100,11100,1
20230831,104200,71508500,11090,11110,11110,11090,28
20230831,104100,71197770,11100,11080,11150,11080,128
20230831,104000,69776880,11060,11070,11070,11060,90
20230831,103900,68781410,11070,11070,11070,11070,0
20230831,103800,68781410,11070,11070,11070,11070,0
20230831,103700,68781410,11070,11070,11070,11070,0
20230831,103600,68781410,11070,11070,11070,11070,29
20230831,103500,68460380,11080,11080,11080,11080,13
20230831,103400,68316340,11090,11080,11090,11080,115
20230831,103300,67041490,11070,11070,11070,11070,0
20230831,103200,67041490,11070,11080,11080,11070,636
20230831,103100,59999820,11090,11100,11100,11090,45
20230831,103000,59500710,11100,11100,11100,11100,43
20230831,102900,59023410,11100,11100,11100,11100,5
20230831,102800,58967910,11100,11100,11100,11100,0
20230831,102700,58967910,11100,11100,11100,11100,0
20230831,102600,58967910,11100,11100,11100,11090,7
20230831,102500,58890220,11100,11100,11100,11100,0
20230831,102400,58890220,11100,11100,11100,11100,6
20230831,102300,58823620,11100,11100,11100,11100,1
20230831,102200,58812520,11100,11100,11100,11100,5
20230831,102100,58757020,11090,11080,11090,11080,303
20230831,102000,55399550,11070,11080,11080,11070,39
20230831,101900,54967790,11080,11080,11080,11080,51
20230831,101800,54402710,11080,11080,11080,11080,1
20230831,101700,54391630,11070,11080,11080,11070,71
20230831,101600,53605650,11080,11080,11080,11080,3
20230831,101500,53572410,11080,11080,11080,11080,1
20230831,101400,53561330,11080,11080,11080,11080,1
20230831,101300,53550250,11070,11080,11080,11070,5
20230831,101200,53494890,11080,11080,11080,11080,641
20230831,101100,46392610,11080,11080,11080,11080,438
20230831,101000,41539570,11080,11080,11080,11080,0
20230831,100900,41539570,11080,11080,11080,11080,0
20230831,100800,41539570,11080,11070,11080,11070,49
20230831,100700,40997110,11070,11070,11080,11070,46
20230831,100600,40487840,11080,11070,11080,11070,67
20230831,100500,39746080,11070,11070,11070,11070,2
20230831,100400,39723940,11070,11070,11070,11070,1
20230831,100300,39712870,11080,11080,11080,11080,0
20230831,100200,39712870,11080,11080,11080,11080,36
20230831,100100,39313990,11080,11070,11080,11070,114
20230831,100000,38051990,11080,11080,11080,11080,0
20230831,095900,38051990,11080,11080,11080,11080,1
20230831,095800,38040910,11080,11080,11080,11080,0
20230831,095700,38040910,11080,11080,11080,11080,1
20230831,095600,38029830,11080,11080,11080,11080,0
20230831,095500,38029830,11080,11080,11080,11080,0
20230831,095400,38029830,11080,11080,11080,11080,0
20230831,095300,38029830,11080,11080,11080,11080,0
20230831,095200,38029830,11080,11080,11080,11080,0
20230831,095100,38029830,11080,11070,11080,11070,21
20230831,095000,37797300,11080,11060,11080,11050,119
20230831,094900,36481270,11070,11070,11070,11070,0
20230831,094800,36481270,11070,11070,11070,11070,1
20230831,094700,36470200,11070,11070,11070,11070,0
20230831,094600,36470200,11070,11070,11070,11070,1
20230831,094500,36459130,11040,11040,11040,11040,0
20230831,094400,36459130,11040,11040,11040,11040,0
20230831,094300,36459130,11040,11040,11040,11040,0
20230831,094200,36459130,11040,11040,11040,11040,0
20230831,094100,36459130,11040,11040,11040,11040,10
20230831,094000,36348730,11060,11060,11060,11060,0
20230831,093900,36348730,11060,11070,11070,11060,13
20230831,093800,36204850,11080,11080,11080,11080,5
20230831,093700,36149450,11080,11070,11080,11070,210
20230831,093600,33824550,11080,11080,11080,11080,1
20230831,093500,33813470,11080,11080,11080,11080,2
20230831,093400,33791310,11070,11070,11070,11070,1
20230831,093300,33780240,11070,11070,11070,11070,4
20230831,093200,33735960,11070,11070,11070,11070,2
20230831,093100,33713820,11080,11080,11080,11080,0
20230831,093000,33713820,11080,11080,11080,11080,0
20230831,092900,33713820,11080,11070,11080,11070,5
20230831,092800,33658460,11040,11040,11040,11040,7
20230831,092700,33581180,11080,11080,11080,11080,0
20230831,092600,33581180,11080,11050,11080,11050,58
20230831,092500,32939710,11050,11060,11060,11040,215
20230831,092400,30564810,11050,11050,11050,11050,100
20230831,092300,29459810,11050,11050,11050,11050,76
20230831,092200,28620010,11050,11050,11050,11050,0
20230831,092100,28620010,11050,11050,11050,11050,9
20230831,092000,28520560,11080,11080,11080,11080,0
20230831,091900,28520560,11080,11080,11080,11080,1
20230831,091800,28509480,11080,11080,11080,11080,0
20230831,091700,28509480,11080,11090,11090,11080,209
20230831,091600,26191700,11090,11090,11090,11090,100
20230831,091500,25082700,11040,11040,11040,11040,0
20230831,091400,25082700,11040,11030,11040,11030,380
20230831,091300,20888930,11000,11000,11000,11000,0
20230831,091200,20888930,11000,11000,11000,11000,0
20230831,091100,20888930,11000,11000,11000,11000,0
20230831,091000,20888930,11000,11000,11000,11000,0
20230831,090900,20888930,11000,11000,11000,11000,5
20230831,090800,20833930,11000,11020,11020,11000,806
20230831,090700,11963500,11030,11040,11040,11030,188
20230831,090600,9888050,11040,11110,11110,11040,270
20230831,090500,6899260,11120,11110,11120,11110,107
20230831,090400,5709920,11110,11030,11110,11030,365
20230831,090300,1665770,11030,11030,11030,11030,0
20230831,090200,1665770,11030,11030,11030,11030,0
20230831,090100,1665770,11030,11030,11030,11030,147
20230831,090000,44360,11090,11090,11090,11090,4