KissMeData/067370/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193100,172118770,11340,11340,11340,11340,467
20230831,193000,172118770,11340,11340,11340,11340,0
20230831,192900,172118770,11340,11340,11340,11340,0
20230831,192800,172118770,11340,11340,11340,11340,0
20230831,192700,172118770,11340,11340,11340,11340,0
20230831,192600,172118770,11340,11340,11340,11340,0
20230831,192500,172118770,11340,11340,11340,11340,0
20230831,192400,172118770,11340,11340,11340,11340,0
20230831,192300,172118770,11340,11340,11340,11340,0
20230831,192200,172118770,11340,11340,11340,11340,0
20230831,192100,172118770,11340,11340,11340,11340,0
20230831,192000,172118770,11340,11340,11340,11340,0
20230831,191900,172118770,11340,11340,11340,11340,0
20230831,191800,172118770,11340,11340,11340,11340,0
20230831,191700,172118770,11340,11340,11340,11340,0
20230831,191600,172118770,11340,11340,11340,11340,0
20230831,191500,172118770,11340,11340,11340,11340,0
20230831,191400,172118770,11340,11340,11340,11340,0
20230831,191300,172118770,11340,11340,11340,11340,0
20230831,191200,172118770,11340,11340,11340,11340,0
20230831,191100,172118770,11340,11340,11340,11340,0
20230831,191000,172118770,11340,11340,11340,11340,0
20230831,190900,172118770,11340,11340,11340,11340,0
20230831,190800,172118770,11340,11340,11340,11340,0
20230831,190700,172118770,11340,11340,11340,11340,0
20230831,190600,172118770,11340,11340,11340,11340,0
20230831,190500,172118770,11340,11340,11340,11340,0
20230831,190400,172118770,11340,11340,11340,11340,0
20230831,190300,172118770,11340,11340,11340,11340,0
20230831,190200,172118770,11340,11340,11340,11340,0
20230831,190100,172118770,11340,11340,11340,11340,467
20230831,190000,172118770,11340,11340,11340,11340,0
20230831,185900,172118770,11340,11340,11340,11340,0
20230831,185800,172118770,11340,11340,11340,11340,0
20230831,185700,172118770,11340,11340,11340,11340,0
20230831,185600,172118770,11340,11340,11340,11340,0
20230831,185500,172118770,11340,11340,11340,11340,0
20230831,185400,172118770,11340,11340,11340,11340,0
20230831,185300,172118770,11340,11340,11340,11340,0
20230831,185200,172118770,11340,11340,11340,11340,0
20230831,185100,172118770,11340,11340,11340,11340,0
20230831,185000,172118770,11340,11340,11340,11340,0
20230831,184900,172118770,11340,11340,11340,11340,0
20230831,184800,172118770,11340,11340,11340,11340,0
20230831,184700,172118770,11340,11340,11340,11340,0
20230831,184600,172118770,11340,11340,11340,11340,0
20230831,184500,172118770,11340,11340,11340,11340,0
20230831,184400,172118770,11340,11340,11340,11340,0
20230831,184300,172118770,11340,11340,11340,11340,0
20230831,184200,172118770,11340,11340,11340,11340,0
20230831,184100,172118770,11340,11340,11340,11340,0
20230831,184000,172118770,11340,11340,11340,11340,0
20230831,183900,172118770,11340,11340,11340,11340,0
20230831,183800,172118770,11340,11340,11340,11340,0
20230831,183700,172118770,11340,11340,11340,11340,0
20230831,183600,172118770,11340,11340,11340,11340,0
20230831,183500,172118770,11340,11340,11340,11340,0
20230831,183400,172118770,11340,11340,11340,11340,0
20230831,183300,172118770,11340,11340,11340,11340,0
20230831,183200,172118770,11340,11340,11340,11340,0
20230831,183100,172118770,11340,11340,11340,11340,467
20230831,183000,172118770,11340,11340,11340,11340,0
20230831,182900,172118770,11340,11340,11340,11340,0
20230831,182800,172118770,11340,11340,11340,11340,0
20230831,182700,172118770,11340,11340,11340,11340,0
20230831,182600,172118770,11340,11340,11340,11340,0
20230831,182500,172118770,11340,11340,11340,11340,0
20230831,182400,172118770,11340,11340,11340,11340,0
20230831,182300,172118770,11340,11340,11340,11340,0
20230831,182200,172118770,11340,11340,11340,11340,0
20230831,182100,172118770,11340,11340,11340,11340,0
20230831,182000,172118770,11340,11340,11340,11340,0
20230831,181900,172118770,11340,11340,11340,11340,0
20230831,181800,172118770,11340,11340,11340,11340,0
20230831,181700,172118770,11340,11340,11340,11340,0
20230831,181600,172118770,11340,11340,11340,11340,0
20230831,181500,172118770,11340,11340,11340,11340,0
20230831,181400,172118770,11340,11340,11340,11340,0
20230831,181300,172118770,11340,11340,11340,11340,0
20230831,181200,172118770,11340,11340,11340,11340,0
20230831,181100,172118770,11340,11340,11340,11340,0
20230831,181000,172118770,11340,11340,11340,11340,0
20230831,180900,172118770,11340,11340,11340,11340,0
20230831,180800,172118770,11340,11340,11340,11340,0
20230831,180700,172118770,11340,11340,11340,11340,0
20230831,180600,172118770,11340,11340,11340,11340,0
20230831,180500,172118770,11340,11340,11340,11340,0
20230831,180400,172118770,11340,11340,11340,11340,0
20230831,180300,172118770,11340,11340,11340,11340,0
20230831,180200,172118770,11340,11340,11340,11340,0
20230831,180100,172118770,11340,11340,11340,11340,467
20230831,180000,172118770,11340,11340,11340,11340,0
20230831,175900,172118770,11340,11340,11340,11340,0
20230831,175800,172118770,11340,11340,11340,11340,0
20230831,175700,172118770,11340,11340,11340,11340,0
20230831,175600,172118770,11340,11340,11340,11340,0
20230831,175500,172118770,11340,11340,11340,11340,0
20230831,175400,172118770,11340,11340,11340,11340,0
20230831,175300,172118770,11340,11340,11340,11340,0
20230831,175200,172118770,11340,11340,11340,11340,0
20230831,175100,172118770,11340,11340,11340,11340,0
20230831,175000,172118770,11340,11340,11340,11340,0
20230831,174900,172118770,11340,11340,11340,11340,0
20230831,174800,172118770,11340,11340,11340,11340,0
20230831,174700,172118770,11340,11340,11340,11340,0
20230831,174600,172118770,11340,11340,11340,11340,0
20230831,174500,172118770,11340,11340,11340,11340,0
20230831,174400,172118770,11340,11340,11340,11340,0
20230831,174300,172118770,11340,11340,11340,11340,0
20230831,174200,172118770,11340,11340,11340,11340,0
20230831,174100,172118770,11340,11340,11340,11340,0
20230831,174000,172118770,11340,11340,11340,11340,0
20230831,173900,172118770,11340,11340,11340,11340,0
20230831,173800,172118770,11340,11340,11340,11340,0
20230831,173700,172118770,11340,11340,11340,11340,0
20230831,173600,172118770,11340,11340,11340,11340,0
20230831,173500,172118770,11340,11340,11340,11340,0
20230831,173400,172118770,11340,11340,11340,11340,0
20230831,173300,172118770,11340,11340,11340,11340,0
20230831,173200,172118770,11340,11340,11340,11340,0
20230831,173100,172118770,11340,11340,11340,11340,467
20230831,173000,172118770,11340,11340,11340,11340,0
20230831,172900,172118770,11340,11340,11340,11340,0
20230831,172800,172118770,11340,11340,11340,11340,0
20230831,172700,172118770,11340,11340,11340,11340,0
20230831,172600,172118770,11340,11340,11340,11340,0
20230831,172500,172118770,11340,11340,11340,11340,0
20230831,172400,172118770,11340,11340,11340,11340,0
20230831,172300,172118770,11340,11340,11340,11340,0
20230831,172200,172118770,11340,11340,11340,11340,0
20230831,172100,172118770,11340,11340,11340,11340,0
20230831,172000,172118770,11340,11340,11340,11340,0
20230831,171900,172118770,11340,11340,11340,11340,0
20230831,171800,172118770,11340,11340,11340,11340,0
20230831,171700,172118770,11340,11340,11340,11340,0
20230831,171600,172118770,11340,11340,11340,11340,0
20230831,171500,172118770,11340,11340,11340,11340,0
20230831,171400,172118770,11340,11340,11340,11340,0
20230831,171300,172118770,11340,11340,11340,11340,0
20230831,171200,172118770,11340,11340,11340,11340,0
20230831,171100,172118770,11340,11340,11340,11340,0
20230831,171000,172118770,11340,11340,11340,11340,0
20230831,170900,172118770,11340,11340,11340,11340,0
20230831,170800,172118770,11340,11340,11340,11340,0
20230831,170700,172118770,11340,11340,11340,11340,0
20230831,170600,172118770,11340,11340,11340,11340,0
20230831,170500,172118770,11340,11340,11340,11340,0
20230831,170400,172118770,11340,11340,11340,11340,0
20230831,170300,172118770,11340,11340,11340,11340,0
20230831,170200,172118770,11340,11340,11340,11340,0
20230831,170100,172118770,11340,11340,11340,11340,467
20230831,170000,172118770,11340,11340,11340,11340,0
20230831,165900,172118770,11340,11340,11340,11340,0
20230831,165800,172118770,11340,11340,11340,11340,0
20230831,165700,172118770,11340,11340,11340,11340,0
20230831,165600,172118770,11340,11340,11340,11340,0
20230831,165500,172118770,11340,11340,11340,11340,0
20230831,165400,172118770,11340,11340,11340,11340,0
20230831,165300,172118770,11340,11340,11340,11340,0
20230831,165200,172118770,11340,11340,11340,11340,0
20230831,165100,172118770,11340,11340,11340,11340,0
20230831,165000,172118770,11340,11340,11340,11340,0
20230831,164900,172118770,11340,11340,11340,11340,0
20230831,164800,172118770,11340,11340,11340,11340,0
20230831,164700,172118770,11340,11340,11340,11340,0
20230831,164600,172118770,11340,11340,11340,11340,0
20230831,164500,172118770,11340,11340,11340,11340,0
20230831,164400,172118770,11340,11340,11340,11340,0
20230831,164300,172118770,11340,11340,11340,11340,0
20230831,164200,172118770,11340,11340,11340,11340,0
20230831,164100,172118770,11340,11340,11340,11340,0
20230831,164000,172118770,11340,11340,11340,11340,0
20230831,163900,172118770,11340,11340,11340,11340,0
20230831,163800,172118770,11340,11340,11340,11340,0
20230831,163700,172118770,11340,11340,11340,11340,0
20230831,163600,172118770,11340,11340,11340,11340,0
20230831,163500,172118770,11340,11340,11340,11340,0
20230831,163400,172118770,11340,11340,11340,11340,0
20230831,163300,172118770,11340,11340,11340,11340,0
20230831,163200,172118770,11340,11340,11340,11340,0
20230831,163100,172118770,11340,11340,11340,11340,467
20230831,163000,172118770,11340,11340,11340,11340,0
20230831,162900,172118770,11340,11340,11340,11340,0
20230831,162800,172118770,11340,11340,11340,11340,0
20230831,162700,172118770,11340,11340,11340,11340,0
20230831,162600,172118770,11340,11340,11340,11340,0
20230831,162500,172118770,11340,11340,11340,11340,0
20230831,162400,172118770,11340,11340,11340,11340,0
20230831,162300,172118770,11340,11340,11340,11340,0
20230831,162200,172118770,11340,11340,11340,11340,0
20230831,162100,172118770,11340,11340,11340,11340,0
20230831,162000,172118770,11340,11340,11340,11340,0
20230831,161900,172118770,11340,11340,11340,11340,0
20230831,161800,172118770,11340,11340,11340,11340,0
20230831,161700,172118770,11340,11340,11340,11340,0
20230831,161600,172118770,11340,11340,11340,11340,0
20230831,161500,172118770,11340,11340,11340,11340,0
20230831,161400,172118770,11340,11340,11340,11340,0
20230831,161300,172118770,11340,11340,11340,11340,0
20230831,161200,172118770,11340,11340,11340,11340,0
20230831,161100,172118770,11340,11340,11340,11340,0
20230831,161000,172118770,11340,11340,11340,11340,0
20230831,160900,172118770,11340,11340,11340,11340,0
20230831,160800,172118770,11340,11340,11340,11340,0
20230831,160700,172118770,11340,11340,11340,11340,0
20230831,160600,172118770,11340,11340,11340,11340,0
20230831,160500,172118770,11340,11340,11340,11340,0
20230831,160400,172118770,11340,11340,11340,11340,0
20230831,160300,172118770,11340,11340,11340,11340,0
20230831,160200,172118770,11340,11340,11340,11340,0
20230831,160100,172118770,11340,11340,11340,11340,467
20230831,160000,172118770,11340,11340,11340,11340,0
20230831,155900,172118770,11340,11340,11340,11340,0
20230831,155800,172118770,11340,11340,11340,11340,0
20230831,155700,172118770,11340,11340,11340,11340,0
20230831,155600,172118770,11340,11340,11340,11340,0
20230831,155500,172118770,11340,11340,11340,11340,0
20230831,155400,172118770,11340,11340,11340,11340,0
20230831,155300,172118770,11340,11340,11340,11340,0
20230831,155200,172118770,11340,11340,11340,11340,0
20230831,155100,172118770,11340,11340,11340,11340,0
20230831,155000,172118770,11340,11340,11340,11340,0
20230831,154900,172118770,11340,11340,11340,11340,0
20230831,154800,172118770,11340,11340,11340,11340,0
20230831,154700,172118770,11340,11340,11340,11340,0
20230831,154600,172118770,11340,11340,11340,11340,0
20230831,154500,172118770,11340,11340,11340,11340,0
20230831,154400,172118770,11340,11340,11340,11340,0
20230831,154300,172118770,11340,11340,11340,11340,0
20230831,154200,172118770,11340,11340,11340,11340,0
20230831,154100,172118770,11340,11340,11340,11340,0
20230831,154000,172118770,11340,11340,11340,11340,0
20230831,153900,172118770,11340,11340,11340,11340,0
20230831,153800,172118770,11340,11340,11340,11340,0
20230831,153700,172118770,11340,11340,11340,11340,0
20230831,153600,172118770,11340,11340,11340,11340,0
20230831,153500,172118770,11340,11340,11340,11340,0
20230831,153400,172118770,11340,11340,11340,11340,0
20230831,153300,172118770,11340,11340,11340,11340,0
20230831,153200,172118770,11340,11340,11340,11340,0
20230831,153100,172118770,11340,11340,11340,11340,467
20230831,153000,172118770,11340,11340,11340,11340,467
20230831,152900,166822990,11340,11340,11340,11340,0
20230831,152800,166822990,11340,11340,11340,11340,0
20230831,152700,166822990,11340,11340,11340,11340,0
20230831,152600,166822990,11340,11340,11340,11340,0
20230831,152500,166822990,11340,11340,11340,11340,0
20230831,152400,166822990,11340,11340,11340,11340,0
20230831,152300,166822990,11340,11340,11340,11340,0
20230831,152200,166822990,11340,11340,11340,11340,0
20230831,152100,166822990,11340,11340,11340,11340,0
20230831,152000,166822990,11340,11340,11340,11340,0
20230831,151900,166822990,11340,11340,11340,11340,1100
20230831,151800,154348990,11340,11350,11350,11280,453
20230831,151700,149238270,11300,11290,11300,11290,1170
20230831,151600,136017300,11300,11300,11300,11300,62
20230831,151500,135316700,11380,11380,11380,11380,0
20230831,151400,135316700,11380,11380,11380,11380,0
20230831,151300,135316700,11380,11380,11380,11380,0
20230831,151200,135316700,11380,11380,11380,11380,0
20230831,151100,135316700,11380,11320,11380,11320,2
20230831,151000,135294000,11300,11320,11320,11300,583
20230831,150900,128705920,11360,11360,11360,11360,1
20230831,150800,128694560,11390,11390,11390,11390,0
20230831,150700,128694560,11390,11390,11390,11390,0
20230831,150600,128694560,11390,11390,11390,11390,0
20230831,150500,128694560,11390,11390,11390,11390,0
20230831,150400,128694560,11390,11390,11390,11390,0
20230831,150300,128694560,11390,11390,11390,11390,0
20230831,150200,128694560,11390,11390,11390,11390,1
20230831,150100,128683170,11320,11320,11320,11320,156
20230831,150000,126917250,11400,11400,11400,11400,0
20230831,145900,126917250,11400,11400,11400,11400,0
20230831,145800,126917250,11400,11400,11400,11400,0
20230831,145700,126917250,11400,11400,11400,11400,0
20230831,145600,126917250,11400,11400,11400,11400,0
20230831,145500,126917250,11400,11400,11400,11400,0
20230831,145400,126917250,11400,11320,11400,11320,2
20230831,145300,126894530,11400,11400,11400,11400,0
20230831,145200,126894530,11400,11400,11400,11400,0
20230831,145100,126894530,11400,11400,11400,11400,1
20230831,145000,126883130,11400,11400,11400,11400,0
20230831,144900,126883130,11400,11400,11400,11400,0
20230831,144800,126883130,11400,11400,11400,11400,0
20230831,144700,126883130,11400,11400,11400,11400,1
20230831,144600,126871730,11320,11320,11320,11320,0
20230831,144500,126871730,11320,11320,11320,11320,35
20230831,144400,126475530,11400,11400,11400,11400,1
20230831,144300,126464130,11310,11400,11400,11310,3
20230831,144200,126430110,11400,11400,11400,11400,0
20230831,144100,126430110,11400,11400,11400,11400,0
20230831,144000,126430110,11400,11400,11400,11400,0
20230831,143900,126430110,11400,11400,11400,11400,0
20230831,143800,126430110,11400,11400,11400,11400,80
20230831,143700,125518110,11400,11400,11400,11400,0
20230831,143600,125518110,11400,11400,11400,11400,0
20230831,143500,125518110,11400,11400,11400,11400,0
20230831,143400,125518110,11400,11400,11400,11400,0
20230831,143300,125518110,11400,11400,11400,11400,0
20230831,143200,125518110,11400,11400,11400,11400,0
20230831,143100,125518110,11400,11400,11400,11400,0
20230831,143000,125518110,11400,11400,11400,11400,0
20230831,142900,125518110,11400,11400,11400,11400,0
20230831,142800,125518110,11400,11400,11400,11400,0
20230831,142700,125518110,11400,11400,11400,11400,0
20230831,142600,125518110,11400,11400,11400,11400,0
20230831,142500,125518110,11400,11360,11400,11360,31
20230831,142400,125165450,11360,11360,11360,11360,0
20230831,142300,125165450,11360,11360,11360,11360,0
20230831,142200,125165450,11360,11360,11360,11360,0
20230831,142100,125165450,11360,11350,11360,11350,150
20230831,142000,123462450,11360,11360,11360,11360,0
20230831,141900,123462450,11360,11360,11360,11360,0
20230831,141800,123462450,11360,11360,11360,11360,0
20230831,141700,123462450,11360,11360,11360,11360,3
20230831,141600,123428370,11410,11410,11410,11410,0
20230831,141500,123428370,11410,11410,11410,11410,0
20230831,141400,123428370,11410,11410,11410,11410,0
20230831,141300,123428370,11410,11410,11410,11410,0
20230831,141200,123428370,11410,11410,11410,11410,0
20230831,141100,123428370,11410,11410,11410,11410,0
20230831,141000,123428370,11410,11410,11410,11410,0
20230831,140900,123428370,11410,11410,11410,11410,0
20230831,140800,123428370,11410,11410,11410,11410,0
20230831,140700,123428370,11410,11410,11410,11410,0
20230831,140600,123428370,11410,11410,11410,11410,0
20230831,140500,123428370,11410,11410,11410,11410,0
20230831,140400,123428370,11410,11410,11410,11410,0
20230831,140300,123428370,11410,11410,11410,11410,0
20230831,140200,123428370,11410,11410,11410,11410,0
20230831,140100,123428370,11410,11410,11410,11410,0
20230831,140000,123428370,11410,11410,11410,11410,0
20230831,135900,123428370,11410,11410,11410,11410,0
20230831,135800,123428370,11410,11410,11410,11410,16
20230831,135700,123245810,11410,11410,11410,11410,0
20230831,135600,123245810,11410,11410,11410,11410,0
20230831,135500,123245810,11410,11410,11410,11410,0
20230831,135400,123245810,11410,11410,11410,11410,0
20230831,135300,123245810,11410,11410,11410,11410,0
20230831,135200,123245810,11410,11410,11410,11410,0
20230831,135100,123245810,11410,11390,11410,11390,262
20230831,135000,120261610,11410,11380,11410,11380,62
20230831,134900,119556010,11370,11330,11370,11330,38
20230831,134800,119124130,11330,11330,11330,11330,1
20230831,134700,119112800,11400,11320,11400,11300,188
20230831,134600,116986790,11430,11430,11430,11430,0
20230831,134500,116986790,11430,11430,11430,11430,1
20230831,134400,116975360,11320,11320,11320,11320,0
20230831,134300,116975360,11320,11330,11330,11320,16
20230831,134200,116794130,11450,11440,11450,11440,2
20230831,134100,116771240,11330,11330,11330,11330,1
20230831,134000,116759910,11450,11420,11450,11420,485
20230831,133900,111216640,11430,11410,11430,11410,24
20230831,133800,110942650,11320,11380,11380,11320,86
20230831,133700,109967880,11380,11380,11380,11380,100
20230831,133600,108829880,11450,11450,11450,11450,0
20230831,133500,108829880,11450,11450,11450,11450,0
20230831,133400,108829880,11450,11450,11450,11450,0
20230831,133300,108829880,11450,11450,11450,11450,0
20230831,133200,108829880,11450,11450,11450,11450,3
20230831,133100,108795530,11450,11450,11450,11450,0
20230831,133000,108795530,11450,11450,11450,11450,0
20230831,132900,108795530,11450,11450,11450,11450,0
20230831,132800,108795530,11450,11450,11450,11450,0
20230831,132700,108795530,11450,11450,11450,11450,0
20230831,132600,108795530,11450,11450,11450,11450,0
20230831,132500,108795530,11450,11450,11450,11450,0
20230831,132400,108795530,11450,11450,11450,11450,0
20230831,132300,108795530,11450,11450,11450,11390,101
20230831,132200,107645020,11380,11380,11380,11380,100
20230831,132100,106507020,11450,11450,11450,11450,0
20230831,132000,106507020,11450,11440,11450,11440,4
20230831,131900,106461240,11440,11440,11440,11440,0
20230831,131800,106461240,11440,11440,11440,11440,70
20230831,131700,105660440,11440,11380,11440,11380,7
20230831,131600,105580720,11380,11380,11380,11380,0
20230831,131500,105580720,11380,11380,11380,11380,4
20230831,131400,105535200,11440,11440,11440,11440,50
20230831,131300,104963200,11400,11400,11400,11400,0
20230831,131200,104963200,11400,11400,11400,11400,1
20230831,131100,104951800,11440,11440,11440,11440,0
20230831,131000,104951800,11440,11440,11440,11440,0
20230831,130900,104951800,11440,11400,11440,11400,101
20230831,130800,103800360,11440,11440,11440,11440,0
20230831,130700,103800360,11440,11440,11440,11440,0
20230831,130600,103800360,11440,11440,11440,11440,0
20230831,130500,103800360,11440,11440,11440,11440,0
20230831,130400,103800360,11440,11400,11440,11400,92
20230831,130300,102751480,11400,11400,11400,11400,0
20230831,130200,102751480,11400,11400,11400,11400,1
20230831,130100,102740080,11380,11380,11380,11380,0
20230831,130000,102740080,11380,11380,11380,11380,10
20230831,125900,102626280,11400,11400,11400,11400,1
20230831,125800,102614880,11400,11400,11400,11400,0
20230831,125700,102614880,11400,11400,11400,11400,0
20230831,125600,102614880,11400,11400,11400,11400,0
20230831,125500,102614880,11400,11400,11400,11400,0
20230831,125400,102614880,11400,11400,11400,11400,0
20230831,125300,102614880,11400,11400,11400,11400,0
20230831,125200,102614880,11400,11400,11400,11400,0
20230831,125100,102614880,11400,11400,11400,11400,1
20230831,125000,102603480,11450,11450,11450,11450,0
20230831,124900,102603480,11450,11450,11450,11450,0
20230831,124800,102603480,11450,11450,11450,11450,0
20230831,124700,102603480,11450,11450,11450,11450,0
20230831,124600,102603480,11450,11450,11450,11450,0
20230831,124500,102603480,11450,11450,11450,11450,0
20230831,124400,102603480,11450,11450,11450,11450,0
20230831,124300,102603480,11450,11450,11450,11450,0
20230831,124200,102603480,11450,11380,11450,11380,1332
20230831,124100,87444630,11380,11380,11380,11380,189
20230831,124000,85293810,11380,11380,11380,11380,0
20230831,123900,85293810,11380,11380,11380,11380,3
20230831,123800,85259670,11380,11380,11380,11380,0
20230831,123700,85259670,11380,11380,11380,11380,0
20230831,123600,85259670,11380,11380,11380,11380,0
20230831,123500,85259670,11380,11380,11380,11380,0
20230831,123400,85259670,11380,11380,11380,11380,0
20230831,123300,85259670,11380,11380,11380,11380,1
20230831,123200,85248290,11360,11360,11380,11360,27
20230831,123100,84941400,11340,11340,11340,11340,10
20230831,123000,84828000,11330,11330,11330,11330,0
20230831,122900,84828000,11330,11340,11340,11330,2
20230831,122800,84805330,11370,11370,11370,11370,1
20230831,122700,84793960,11300,11300,11300,11300,0
20230831,122600,84793960,11300,11300,11300,11300,10
20230831,122500,84680960,11300,11300,11300,11300,0
20230831,122400,84680960,11300,11350,11350,11300,66
20230831,122300,83934710,11380,11380,11380,11380,0
20230831,122200,83934710,11380,11380,11380,11380,1
20230831,122100,83923330,11350,11350,11350,11350,0
20230831,122000,83923330,11350,11350,11350,11350,19
20230831,121900,83707680,11350,11350,11350,11350,0
20230831,121800,83707680,11350,11350,11350,11350,0
20230831,121700,83707680,11350,11320,11350,11320,5
20230831,121600,83651050,11320,11320,11320,11320,1
20230831,121500,83639730,11300,11310,11310,11300,88
20230831,121400,82645320,11320,11320,11320,11320,0
20230831,121300,82645320,11320,11330,11330,11320,295
20230831,121200,79304800,11380,11380,11380,11380,9
20230831,121100,79202380,11380,11380,11380,11380,0
20230831,121000,79202380,11380,11380,11380,11380,0
20230831,120900,79202380,11380,11380,11380,11380,2
20230831,120800,79179620,11330,11330,11330,11330,0
20230831,120700,79179620,11330,11330,11330,11330,0
20230831,120600,79179620,11330,11360,11360,11330,10
20230831,120500,79066260,11380,11380,11380,11380,0
20230831,120400,79066260,11380,11380,11380,11380,0
20230831,120300,79066260,11380,11380,11380,11380,2
20230831,120200,79043500,11400,11400,11400,11400,0
20230831,120100,79043500,11400,11400,11400,11400,0
20230831,120000,79043500,11400,11400,11400,11400,0
20230831,115900,79043500,11400,11400,11400,11400,2
20230831,115800,79020700,11400,11400,11400,11400,0
20230831,115700,79020700,11400,11400,11400,11400,2
20230831,115600,78997900,11450,11450,11450,11450,0
20230831,115500,78997900,11450,11450,11450,11450,0
20230831,115400,78997900,11450,11450,11450,11450,0
20230831,115300,78997900,11450,11450,11450,11450,0
20230831,115200,78997900,11450,11450,11450,11450,0
20230831,115100,78997900,11450,11450,11450,11450,0
20230831,115000,78997900,11450,11440,11450,11440,24
20230831,114900,78723320,11440,11440,11440,11440,0
20230831,114800,78723320,11440,11440,11440,11440,20
20230831,114700,78494520,11440,11440,11440,11440,0
20230831,114600,78494520,11440,11440,11440,11440,5
20230831,114500,78437320,11440,11440,11440,11440,1
20230831,114400,78425880,11440,11440,11440,11440,25
20230831,114300,78139880,11440,11440,11440,11440,0
20230831,114200,78139880,11440,11440,11440,11440,0
20230831,114100,78139880,11440,11440,11440,11440,0
20230831,114000,78139880,11440,11440,11440,11440,14
20230831,113900,77979720,11440,11440,11440,11440,1
20230831,113800,77968280,11430,11430,11430,11430,60
20230831,113700,77282480,11430,11430,11430,11430,0
20230831,113600,77282480,11430,11430,11430,11430,12
20230831,113500,77145320,11430,11430,11430,11430,0
20230831,113400,77145320,11430,11430,11430,11430,0
20230831,113300,77145320,11430,11430,11430,11430,0
20230831,113200,77145320,11430,11430,11430,11430,6
20230831,113100,77076740,11430,11430,11430,11430,1
20230831,113000,77065310,11330,11330,11330,11330,0
20230831,112900,77065310,11330,11330,11330,11330,0
20230831,112800,77065310,11330,11330,11330,11330,0
20230831,112700,77065310,11330,11330,11330,11330,0
20230831,112600,77065310,11330,11330,11330,11330,0
20230831,112500,77065310,11330,11330,11330,11330,80
20230831,112400,76158910,11430,11430,11430,11430,23
20230831,112300,75896020,11440,11440,11440,11440,0
20230831,112200,75896020,11440,11440,11440,11440,0
20230831,112100,75896020,11440,11380,11440,11380,2
20230831,112000,75873200,11380,11380,11380,11380,0
20230831,111900,75873200,11380,11380,11380,11380,0
20230831,111800,75873200,11380,11380,11380,11380,0
20230831,111700,75873200,11380,11380,11380,11380,0
20230831,111600,75873200,11380,11380,11380,11380,5
20230831,111500,75816300,11380,11380,11380,11380,4
20230831,111400,75770780,11380,11380,11380,11380,0
20230831,111300,75770780,11380,11380,11380,11380,151
20230831,111200,74052400,11380,11390,11390,11380,69
20230831,111100,73267170,11450,11450,11450,11450,0
20230831,111000,73267170,11450,11450,11450,11450,0
20230831,110900,73267170,11450,11450,11450,11450,0
20230831,110800,73267170,11450,11440,11450,11440,10
20230831,110700,73152680,11450,11450,11450,11450,0
20230831,110600,73152680,11450,11450,11450,11450,10
20230831,110500,73038180,11450,11450,11450,11450,0
20230831,110400,73038180,11450,11450,11450,11450,10
20230831,110300,72923680,11450,11450,11450,11450,0
20230831,110200,72923680,11450,11450,11450,11450,45
20230831,110100,72408430,11450,11450,11450,11450,0
20230831,110000,72408430,11450,11400,11450,11400,18
20230831,105900,72202730,11400,11400,11400,11400,0
20230831,105800,72202730,11400,11400,11450,11400,82
20230831,105700,71266320,11400,11400,11400,11400,1
20230831,105600,71254920,11320,11320,11320,11320,0
20230831,105500,71254920,11320,11330,11330,11320,64
20230831,105400,70530060,11320,11320,11320,11320,0
20230831,105300,70530060,11320,11320,11320,11320,0
20230831,105200,70530060,11320,11320,11320,11320,0
20230831,105100,70530060,11320,11320,11320,11320,0
20230831,105000,70530060,11320,11320,11320,11320,97
20230831,104900,69432020,11340,11340,11340,11340,137
20230831,104800,67878440,11340,11340,11340,11340,0
20230831,104700,67878440,11340,11340,11340,11340,1
20230831,104600,67867100,11340,11340,11340,11340,0
20230831,104500,67867100,11340,11340,11340,11340,0
20230831,104400,67867100,11340,11340,11340,11340,0
20230831,104300,67867100,11340,11340,11340,11340,2
20230831,104200,67844420,11450,11450,11450,11450,0
20230831,104100,67844420,11450,11450,11450,11450,0
20230831,104000,67844420,11450,11450,11450,11450,0
20230831,103900,67844420,11450,11450,11450,11450,0
20230831,103800,67844420,11450,11450,11450,11450,0
20230831,103700,67844420,11450,11450,11450,11450,1
20230831,103600,67832970,11320,11320,11320,11320,0
20230831,103500,67832970,11320,11320,11320,11320,1
20230831,103400,67821650,11450,11450,11450,11450,0
20230831,103300,67821650,11450,11450,11450,11450,0
20230831,103200,67821650,11450,11450,11450,11450,0
20230831,103100,67821650,11450,11450,11450,11450,0
20230831,103000,67821650,11450,11450,11450,11450,0
20230831,102900,67821650,11450,11450,11450,11450,0
20230831,102800,67821650,11450,11320,11450,11320,3
20230831,102700,67787430,11450,11450,11450,11450,0
20230831,102600,67787430,11450,11450,11450,11450,0
20230831,102500,67787430,11450,11450,11450,11450,0
20230831,102400,67787430,11450,11420,11450,11420,50
20230831,102300,67215820,11420,11420,11420,11420,0
20230831,102200,67215820,11420,11420,11420,11420,0
20230831,102100,67215820,11420,11420,11420,11420,264
20230831,102000,64200940,11320,11320,11320,11320,95
20230831,101900,63125540,11320,11320,11320,11320,10
20230831,101800,63012340,11320,11320,11320,11320,0
20230831,101700,63012340,11320,11320,11320,11320,0
20230831,101600,63012340,11320,11320,11320,11320,9
20230831,101500,62910460,11320,11320,11320,11320,0
20230831,101400,62910460,11320,11320,11320,11320,0
20230831,101300,62910460,11320,11330,11330,11320,42
20230831,101200,62434810,11470,11470,11470,11470,0
20230831,101100,62434810,11470,11470,11470,11470,0
20230831,101000,62434810,11470,11470,11470,11470,0
20230831,100900,62434810,11470,11470,11470,11470,0
20230831,100800,62434810,11470,11470,11470,11470,0
20230831,100700,62434810,11470,11470,11470,11470,0
20230831,100600,62434810,11470,11470,11470,11470,0
20230831,100500,62434810,11470,11460,11470,11330,64
20230831,100400,61702190,11330,11390,11390,11330,335
20230831,100300,57903640,11460,11460,11460,11460,2
20230831,100200,57880720,11470,11470,11470,11470,0
20230831,100100,57880720,11470,11450,11470,11450,6
20230831,100000,57812000,11470,11470,11470,11470,0
20230831,095900,57812000,11470,11470,11470,11470,0
20230831,095800,57812000,11470,11470,11470,11470,0
20230831,095700,57812000,11470,11470,11470,11470,0
20230831,095600,57812000,11470,11470,11470,11470,0
20230831,095500,57812000,11470,11470,11470,11470,20
20230831,095400,57582600,11470,11470,11470,11470,671
20230831,095300,49886230,11470,11470,11470,11470,0
20230831,095200,49886230,11470,11470,11470,11470,0
20230831,095100,49886230,11470,11440,11470,11440,50
20230831,095000,49313400,11310,11310,11310,11310,0
20230831,094900,49313400,11310,11310,11310,11310,91
20230831,094800,48284190,11480,11480,11480,11480,0
20230831,094700,48284190,11480,11480,11480,11480,0
20230831,094600,48284190,11480,11480,11480,11480,0
20230831,094500,48284190,11480,11480,11480,11480,0
20230831,094400,48284190,11480,11410,11480,11400,47
20230831,094300,47748080,11480,11410,11480,11410,8
20230831,094200,47656730,11490,11490,11500,11490,33
20230831,094100,47277550,11280,11410,11500,11280,32
20230831,094000,46915970,11500,11500,11500,11500,0
20230831,093900,46915970,11500,11480,11500,11480,76
20230831,093800,46042820,11480,11480,11480,11480,0
20230831,093700,46042820,11480,11480,11480,11480,11
20230831,093600,45916540,11490,11490,11490,11490,0
20230831,093500,45916540,11490,11490,11490,11490,0
20230831,093400,45916540,11490,11490,11490,11490,0
20230831,093300,45916540,11490,11490,11490,11490,0
20230831,093200,45916540,11490,11490,11490,11490,1
20230831,093100,45905050,11420,11420,11420,11420,1
20230831,093000,45893630,11490,11380,11490,11380,983
20230831,092900,34699770,11390,11380,11390,11380,694
20230831,092800,26802030,11380,11330,11380,11330,418
20230831,092700,22048720,11250,11250,11330,11250,102
20230831,092600,20901140,11250,11270,11270,11250,86
20230831,092500,19933380,11390,11390,11390,11390,0
20230831,092400,19933380,11390,11390,11390,11390,0
20230831,092300,19933380,11390,11390,11390,11390,0
20230831,092200,19933380,11390,11380,11390,11380,101
20230831,092100,18783990,11400,11400,11400,11400,0
20230831,092000,18783990,11400,11400,11400,11400,0
20230831,091900,18783990,11400,11400,11400,11400,0
20230831,091800,18783990,11400,11400,11400,11400,4
20230831,091700,18738390,11150,11400,11400,11150,704
20230831,091600,10844080,11400,11410,11410,11400,211
20230831,091500,8438630,11420,11420,11420,11420,2
20230831,091400,8415790,11490,11490,11490,11490,0
20230831,091300,8415790,11490,11490,11490,11490,1
20230831,091200,8404300,11500,11450,11500,11450,111
20230831,091100,7133000,11400,11400,11400,11400,154
20230831,091000,5377400,11420,11430,11430,11420,37
20230831,090900,4954760,11420,11420,11420,11420,10
20230831,090800,4840560,11400,11400,11400,11400,0
20230831,090700,4840560,11400,11460,11460,11400,37
20230831,090600,4418490,11460,11470,11470,11460,7
20230831,090500,4338250,11550,11550,11550,11550,0
20230831,090400,4338250,11550,11470,11550,11470,19
20230831,090300,4120240,11550,11540,11550,11540,50
20230831,090200,3543160,11550,11550,11550,11550,0
20230831,090100,3543160,11550,11500,11550,11500,141
20230831,090000,1920530,11530,11500,11530,11500,167