KissMeData/303530/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,203600,251715400,10970,10970,10970,10970,1017
20230831,203500,251715400,10970,10970,10970,10970,0
20230831,203400,251715400,10970,10970,10970,10970,0
20230831,203300,251715400,10970,10970,10970,10970,0
20230831,203200,251715400,10970,10970,10970,10970,0
20230831,203100,251715400,10970,10970,10970,10970,0
20230831,203000,251715400,10970,10970,10970,10970,0
20230831,202900,251715400,10970,10970,10970,10970,0
20230831,202800,251715400,10970,10970,10970,10970,0
20230831,202700,251715400,10970,10970,10970,10970,0
20230831,202600,251715400,10970,10970,10970,10970,0
20230831,202500,251715400,10970,10970,10970,10970,0
20230831,202400,251715400,10970,10970,10970,10970,0
20230831,202300,251715400,10970,10970,10970,10970,0
20230831,202200,251715400,10970,10970,10970,10970,0
20230831,202100,251715400,10970,10970,10970,10970,0
20230831,202000,251715400,10970,10970,10970,10970,0
20230831,201900,251715400,10970,10970,10970,10970,0
20230831,201800,251715400,10970,10970,10970,10970,0
20230831,201700,251715400,10970,10970,10970,10970,0
20230831,201600,251715400,10970,10970,10970,10970,0
20230831,201500,251715400,10970,10970,10970,10970,0
20230831,201400,251715400,10970,10970,10970,10970,0
20230831,201300,251715400,10970,10970,10970,10970,0
20230831,201200,251715400,10970,10970,10970,10970,0
20230831,201100,251715400,10970,10970,10970,10970,0
20230831,201000,251715400,10970,10970,10970,10970,0
20230831,200900,251715400,10970,10970,10970,10970,0
20230831,200800,251715400,10970,10970,10970,10970,0
20230831,200700,251715400,10970,10970,10970,10970,0
20230831,200600,251715400,10970,10970,10970,10970,1017
20230831,200500,251715400,10970,10970,10970,10970,0
20230831,200400,251715400,10970,10970,10970,10970,0
20230831,200300,251715400,10970,10970,10970,10970,0
20230831,200200,251715400,10970,10970,10970,10970,0
20230831,200100,251715400,10970,10970,10970,10970,0
20230831,200000,251715400,10970,10970,10970,10970,0
20230831,195900,251715400,10970,10970,10970,10970,0
20230831,195800,251715400,10970,10970,10970,10970,0
20230831,195700,251715400,10970,10970,10970,10970,0
20230831,195600,251715400,10970,10970,10970,10970,0
20230831,195500,251715400,10970,10970,10970,10970,0
20230831,195400,251715400,10970,10970,10970,10970,0
20230831,195300,251715400,10970,10970,10970,10970,0
20230831,195200,251715400,10970,10970,10970,10970,0
20230831,195100,251715400,10970,10970,10970,10970,0
20230831,195000,251715400,10970,10970,10970,10970,0
20230831,194900,251715400,10970,10970,10970,10970,0
20230831,194800,251715400,10970,10970,10970,10970,0
20230831,194700,251715400,10970,10970,10970,10970,0
20230831,194600,251715400,10970,10970,10970,10970,0
20230831,194500,251715400,10970,10970,10970,10970,0
20230831,194400,251715400,10970,10970,10970,10970,0
20230831,194300,251715400,10970,10970,10970,10970,0
20230831,194200,251715400,10970,10970,10970,10970,0
20230831,194100,251715400,10970,10970,10970,10970,0
20230831,194000,251715400,10970,10970,10970,10970,0
20230831,193900,251715400,10970,10970,10970,10970,0
20230831,193800,251715400,10970,10970,10970,10970,0
20230831,193700,251715400,10970,10970,10970,10970,0
20230831,193600,251715400,10970,10970,10970,10970,1017
20230831,193500,251715400,10970,10970,10970,10970,0
20230831,193400,251715400,10970,10970,10970,10970,0
20230831,193300,251715400,10970,10970,10970,10970,0
20230831,193200,251715400,10970,10970,10970,10970,0
20230831,193100,251715400,10970,10970,10970,10970,0
20230831,193000,251715400,10970,10970,10970,10970,0
20230831,192900,251715400,10970,10970,10970,10970,0
20230831,192800,251715400,10970,10970,10970,10970,0
20230831,192700,251715400,10970,10970,10970,10970,0
20230831,192600,251715400,10970,10970,10970,10970,0
20230831,192500,251715400,10970,10970,10970,10970,0
20230831,192400,251715400,10970,10970,10970,10970,0
20230831,192300,251715400,10970,10970,10970,10970,0
20230831,192200,251715400,10970,10970,10970,10970,0
20230831,192100,251715400,10970,10970,10970,10970,0
20230831,192000,251715400,10970,10970,10970,10970,0
20230831,191900,251715400,10970,10970,10970,10970,0
20230831,191800,251715400,10970,10970,10970,10970,0
20230831,191700,251715400,10970,10970,10970,10970,0
20230831,191600,251715400,10970,10970,10970,10970,0
20230831,191500,251715400,10970,10970,10970,10970,0
20230831,191400,251715400,10970,10970,10970,10970,0
20230831,191300,251715400,10970,10970,10970,10970,0
20230831,191200,251715400,10970,10970,10970,10970,0
20230831,191100,251715400,10970,10970,10970,10970,0
20230831,191000,251715400,10970,10970,10970,10970,0
20230831,190900,251715400,10970,10970,10970,10970,0
20230831,190800,251715400,10970,10970,10970,10970,0
20230831,190700,251715400,10970,10970,10970,10970,0
20230831,190600,251715400,10970,10970,10970,10970,1017
20230831,190500,251715400,10970,10970,10970,10970,0
20230831,190400,251715400,10970,10970,10970,10970,0
20230831,190300,251715400,10970,10970,10970,10970,0
20230831,190200,251715400,10970,10970,10970,10970,0
20230831,190100,251715400,10970,10970,10970,10970,0
20230831,190000,251715400,10970,10970,10970,10970,0
20230831,185900,251715400,10970,10970,10970,10970,0
20230831,185800,251715400,10970,10970,10970,10970,0
20230831,185700,251715400,10970,10970,10970,10970,0
20230831,185600,251715400,10970,10970,10970,10970,0
20230831,185500,251715400,10970,10970,10970,10970,0
20230831,185400,251715400,10970,10970,10970,10970,0
20230831,185300,251715400,10970,10970,10970,10970,0
20230831,185200,251715400,10970,10970,10970,10970,0
20230831,185100,251715400,10970,10970,10970,10970,0
20230831,185000,251715400,10970,10970,10970,10970,0
20230831,184900,251715400,10970,10970,10970,10970,0
20230831,184800,251715400,10970,10970,10970,10970,0
20230831,184700,251715400,10970,10970,10970,10970,0
20230831,184600,251715400,10970,10970,10970,10970,0
20230831,184500,251715400,10970,10970,10970,10970,0
20230831,184400,251715400,10970,10970,10970,10970,0
20230831,184300,251715400,10970,10970,10970,10970,0
20230831,184200,251715400,10970,10970,10970,10970,0
20230831,184100,251715400,10970,10970,10970,10970,0
20230831,184000,251715400,10970,10970,10970,10970,0
20230831,183900,251715400,10970,10970,10970,10970,0
20230831,183800,251715400,10970,10970,10970,10970,0
20230831,183700,251715400,10970,10970,10970,10970,0
20230831,183600,251715400,10970,10970,10970,10970,1017
20230831,183500,251715400,10970,10970,10970,10970,0
20230831,183400,251715400,10970,10970,10970,10970,0
20230831,183300,251715400,10970,10970,10970,10970,0
20230831,183200,251715400,10970,10970,10970,10970,0
20230831,183100,251715400,10970,10970,10970,10970,0
20230831,183000,251715400,10970,10970,10970,10970,0
20230831,182900,251715400,10970,10970,10970,10970,0
20230831,182800,251715400,10970,10970,10970,10970,0
20230831,182700,251715400,10970,10970,10970,10970,0
20230831,182600,251715400,10970,10970,10970,10970,0
20230831,182500,251715400,10970,10970,10970,10970,0
20230831,182400,251715400,10970,10970,10970,10970,0
20230831,182300,251715400,10970,10970,10970,10970,0
20230831,182200,251715400,10970,10970,10970,10970,0
20230831,182100,251715400,10970,10970,10970,10970,0
20230831,182000,251715400,10970,10970,10970,10970,0
20230831,181900,251715400,10970,10970,10970,10970,0
20230831,181800,251715400,10970,10970,10970,10970,0
20230831,181700,251715400,10970,10970,10970,10970,0
20230831,181600,251715400,10970,10970,10970,10970,0
20230831,181500,251715400,10970,10970,10970,10970,0
20230831,181400,251715400,10970,10970,10970,10970,0
20230831,181300,251715400,10970,10970,10970,10970,0
20230831,181200,251715400,10970,10970,10970,10970,0
20230831,181100,251715400,10970,10970,10970,10970,0
20230831,181000,251715400,10970,10970,10970,10970,0
20230831,180900,251715400,10970,10970,10970,10970,0
20230831,180800,251715400,10970,10970,10970,10970,0
20230831,180700,251715400,10970,10970,10970,10970,0
20230831,180600,251715400,10970,10970,10970,10970,1017
20230831,180500,251715400,10970,10970,10970,10970,0
20230831,180400,251715400,10970,10970,10970,10970,0
20230831,180300,251715400,10970,10970,10970,10970,0
20230831,180200,251715400,10970,10970,10970,10970,0
20230831,180100,251715400,10970,10970,10970,10970,0
20230831,180000,251715400,10970,10970,10970,10970,0
20230831,175900,251715400,10970,10970,10970,10970,0
20230831,175800,251715400,10970,10970,10970,10970,0
20230831,175700,251715400,10970,10970,10970,10970,0
20230831,175600,251715400,10970,10970,10970,10970,0
20230831,175500,251715400,10970,10970,10970,10970,0
20230831,175400,251715400,10970,10970,10970,10970,0
20230831,175300,251715400,10970,10970,10970,10970,0
20230831,175200,251715400,10970,10970,10970,10970,0
20230831,175100,251715400,10970,10970,10970,10970,0
20230831,175000,251715400,10970,10970,10970,10970,0
20230831,174900,251715400,10970,10970,10970,10970,0
20230831,174800,251715400,10970,10970,10970,10970,0
20230831,174700,251715400,10970,10970,10970,10970,0
20230831,174600,251715400,10970,10970,10970,10970,0
20230831,174500,251715400,10970,10970,10970,10970,0
20230831,174400,251715400,10970,10970,10970,10970,0
20230831,174300,251715400,10970,10970,10970,10970,0
20230831,174200,251715400,10970,10970,10970,10970,0
20230831,174100,251715400,10970,10970,10970,10970,0
20230831,174000,251715400,10970,10970,10970,10970,0
20230831,173900,251715400,10970,10970,10970,10970,0
20230831,173800,251715400,10970,10970,10970,10970,0
20230831,173700,251715400,10970,10970,10970,10970,0
20230831,173600,251715400,10970,10970,10970,10970,1017
20230831,173500,251715400,10970,10970,10970,10970,0
20230831,173400,251715400,10970,10970,10970,10970,0
20230831,173300,251715400,10970,10970,10970,10970,0
20230831,173200,251715400,10970,10970,10970,10970,0
20230831,173100,251715400,10970,10970,10970,10970,0
20230831,173000,251715400,10970,10970,10970,10970,0
20230831,172900,251715400,10970,10970,10970,10970,0
20230831,172800,251715400,10970,10970,10970,10970,0
20230831,172700,251715400,10970,10970,10970,10970,0
20230831,172600,251715400,10970,10970,10970,10970,0
20230831,172500,251715400,10970,10970,10970,10970,0
20230831,172400,251715400,10970,10970,10970,10970,0
20230831,172300,251715400,10970,10970,10970,10970,0
20230831,172200,251715400,10970,10970,10970,10970,0
20230831,172100,251715400,10970,10970,10970,10970,0
20230831,172000,251715400,10970,10970,10970,10970,0
20230831,171900,251715400,10970,10970,10970,10970,0
20230831,171800,251715400,10970,10970,10970,10970,0
20230831,171700,251715400,10970,10970,10970,10970,0
20230831,171600,251715400,10970,10970,10970,10970,0
20230831,171500,251715400,10970,10970,10970,10970,0
20230831,171400,251715400,10970,10970,10970,10970,0
20230831,171300,251715400,10970,10970,10970,10970,0
20230831,171200,251715400,10970,10970,10970,10970,0
20230831,171100,251715400,10970,10970,10970,10970,0
20230831,171000,251715400,10970,10970,10970,10970,0
20230831,170900,251715400,10970,10970,10970,10970,0
20230831,170800,251715400,10970,10970,10970,10970,0
20230831,170700,251715400,10970,10970,10970,10970,0
20230831,170600,251715400,10970,10970,10970,10970,1017
20230831,170500,251715400,10970,10970,10970,10970,0
20230831,170400,251715400,10970,10970,10970,10970,0
20230831,170300,251715400,10970,10970,10970,10970,0
20230831,170200,251715400,10970,10970,10970,10970,0
20230831,170100,251715400,10970,10970,10970,10970,0
20230831,170000,251715400,10970,10970,10970,10970,0
20230831,165900,251715400,10970,10970,10970,10970,0
20230831,165800,251715400,10970,10970,10970,10970,0
20230831,165700,251715400,10970,10970,10970,10970,0
20230831,165600,251715400,10970,10970,10970,10970,0
20230831,165500,251715400,10970,10970,10970,10970,0
20230831,165400,251715400,10970,10970,10970,10970,0
20230831,165300,251715400,10970,10970,10970,10970,0
20230831,165200,251715400,10970,10970,10970,10970,0
20230831,165100,251715400,10970,10970,10970,10970,0
20230831,165000,251715400,10970,10970,10970,10970,0
20230831,164900,251715400,10970,10970,10970,10970,0
20230831,164800,251715400,10970,10970,10970,10970,0
20230831,164700,251715400,10970,10970,10970,10970,0
20230831,164600,251715400,10970,10970,10970,10970,0
20230831,164500,251715400,10970,10970,10970,10970,0
20230831,164400,251715400,10970,10970,10970,10970,0
20230831,164300,251715400,10970,10970,10970,10970,0
20230831,164200,251715400,10970,10970,10970,10970,0
20230831,164100,251715400,10970,10970,10970,10970,0
20230831,164000,251715400,10970,10970,10970,10970,0
20230831,163900,251715400,10970,10970,10970,10970,0
20230831,163800,251715400,10970,10970,10970,10970,0
20230831,163700,251715400,10970,10970,10970,10970,0
20230831,163600,251715400,10970,10970,10970,10970,1017
20230831,163500,251715400,10970,10970,10970,10970,0
20230831,163400,251715400,10970,10970,10970,10970,0
20230831,163300,251715400,10970,10970,10970,10970,0
20230831,163200,251715400,10970,10970,10970,10970,0
20230831,163100,251715400,10970,10970,10970,10970,0
20230831,163000,251715400,10970,10970,10970,10970,0
20230831,162900,251715400,10970,10970,10970,10970,0
20230831,162800,251715400,10970,10970,10970,10970,0
20230831,162700,251715400,10970,10970,10970,10970,0
20230831,162600,251715400,10970,10970,10970,10970,0
20230831,162500,251715400,10970,10970,10970,10970,0
20230831,162400,251715400,10970,10970,10970,10970,0
20230831,162300,251715400,10970,10970,10970,10970,0
20230831,162200,251715400,10970,10970,10970,10970,0
20230831,162100,251715400,10970,10970,10970,10970,0
20230831,162000,251715400,10970,10970,10970,10970,0
20230831,161900,251715400,10970,10970,10970,10970,0
20230831,161800,251715400,10970,10970,10970,10970,0
20230831,161700,251715400,10970,10970,10970,10970,0
20230831,161600,251715400,10970,10970,10970,10970,0
20230831,161500,251715400,10970,10970,10970,10970,0
20230831,161400,251715400,10970,10970,10970,10970,0
20230831,161300,251715400,10970,10970,10970,10970,0
20230831,161200,251715400,10970,10970,10970,10970,0
20230831,161100,251715400,10970,10970,10970,10970,0
20230831,161000,251715400,10970,10970,10970,10970,0
20230831,160900,251715400,10970,10970,10970,10970,0
20230831,160800,251715400,10970,10970,10970,10970,0
20230831,160700,251715400,10970,10970,10970,10970,0
20230831,160600,251715400,10970,10970,10970,10970,1017
20230831,160500,251715400,10970,10970,10970,10970,0
20230831,160400,251715400,10970,10970,10970,10970,0
20230831,160300,251715400,10970,10970,10970,10970,0
20230831,160200,251715400,10970,10970,10970,10970,0
20230831,160100,251715400,10970,10970,10970,10970,0
20230831,160000,251715400,10970,10970,10970,10970,0
20230831,155900,251715400,10970,10970,10970,10970,0
20230831,155800,251715400,10970,10970,10970,10970,0
20230831,155700,251715400,10970,10970,10970,10970,0
20230831,155600,251715400,10970,10970,10970,10970,0
20230831,155500,251715400,10970,10970,10970,10970,0
20230831,155400,251715400,10970,10970,10970,10970,0
20230831,155300,251715400,10970,10970,10970,10970,0
20230831,155200,251715400,10970,10970,10970,10970,0
20230831,155100,251715400,10970,10970,10970,10970,0
20230831,155000,251715400,10970,10970,10970,10970,0
20230831,154900,251715400,10970,10970,10970,10970,0
20230831,154800,251715400,10970,10970,10970,10970,0
20230831,154700,251715400,10970,10970,10970,10970,0
20230831,154600,251715400,10970,10970,10970,10970,0
20230831,154500,251715400,10970,10970,10970,10970,0
20230831,154400,251715400,10970,10970,10970,10970,0
20230831,154300,251715400,10970,10970,10970,10970,0
20230831,154200,251715400,10970,10970,10970,10970,0
20230831,154100,251715400,10970,10970,10970,10970,0
20230831,154000,251715400,10970,10970,10970,10970,0
20230831,153900,251715400,10970,10970,10970,10970,0
20230831,153800,251715400,10970,10970,10970,10970,0
20230831,153700,251715400,10970,10970,10970,10970,0
20230831,153600,251715400,10970,10970,10970,10970,1017
20230831,153500,251715400,10970,10970,10970,10970,0
20230831,153400,251715400,10970,10970,10970,10970,0
20230831,153300,251715400,10970,10970,10970,10970,0
20230831,153200,251715400,10970,10970,10970,10970,0
20230831,153100,251715400,10970,10970,10970,10970,0
20230831,153000,251715400,10970,10970,10970,10970,1017
20230831,152900,240558910,10980,10980,10980,10980,0
20230831,152800,240558910,10980,10980,10980,10980,0
20230831,152700,240558910,10980,10980,10980,10980,0
20230831,152600,240558910,10980,10980,10980,10980,0
20230831,152500,240558910,10980,10980,10980,10980,0
20230831,152400,240558910,10980,10980,10980,10980,0
20230831,152300,240558910,10980,10980,10980,10980,0
20230831,152200,240558910,10980,10980,10980,10980,0
20230831,152100,240558910,10980,10980,10980,10980,0
20230831,152000,240558910,10980,10980,10980,10980,0
20230831,151900,240558910,10980,10960,10980,10960,10
20230831,151800,240449210,10950,10950,10950,10950,0
20230831,151700,240449210,10950,10950,10950,10950,100
20230831,151600,239354210,10950,10960,10960,10950,5
20230831,151500,239299450,10980,10980,10980,10980,0
20230831,151400,239299450,10980,10980,10980,10980,0
20230831,151300,239299450,10980,10970,10980,10970,2
20230831,151200,239277500,10970,10970,10970,10970,0
20230831,151100,239277500,10970,10970,10970,10970,0
20230831,151000,239277500,10970,10970,10970,10970,50
20230831,150900,238729000,10970,10920,10970,10920,4
20230831,150800,238685230,10920,10920,10920,10920,0
20230831,150700,238685230,10920,10920,10920,10920,0
20230831,150600,238685230,10920,10920,10920,10920,0
20230831,150500,238685230,10920,10920,10920,10920,0
20230831,150400,238685230,10920,10920,10920,10920,0
20230831,150300,238685230,10920,10920,10920,10920,16
20230831,150200,238510510,10970,10920,10970,10890,416
20230831,150100,233974100,10980,10960,10980,10960,32
20230831,150000,233623350,10970,10950,10970,10950,4
20230831,145900,233579500,10930,10940,10940,10930,7
20230831,145800,233502950,10940,10940,10940,10940,7
20230831,145700,233426370,10980,10980,10990,10960,40
20230831,145600,232987900,10960,10990,10990,10960,53
20230831,145500,232406990,10990,10970,10990,10970,5
20230831,145400,232352080,10960,10960,10960,10960,22
20230831,145300,232110960,10960,10960,10960,10960,5
20230831,145200,232056160,10960,10960,10960,10960,0
20230831,145100,232056160,10960,10960,10960,10960,0
20230831,145000,232056160,10960,10960,10960,10960,0
20230831,144900,232056160,10960,10960,10960,10960,0
20230831,144800,232056160,10960,10960,10960,10960,0
20230831,144700,232056160,10960,10940,10960,10940,14
20230831,144600,231902970,10930,10930,10930,10930,0
20230831,144500,231902970,10930,10930,10930,10930,0
20230831,144400,231902970,10930,10930,10930,10930,0
20230831,144300,231902970,10930,10930,10930,10930,0
20230831,144200,231902970,10930,10930,10930,10930,23
20230831,144100,231651580,10940,10950,10950,10940,207
20230831,144000,229386000,10940,10920,10940,10920,13
20230831,143900,229243890,10970,10970,10970,10970,0
20230831,143800,229243890,10970,10970,10970,10970,0
20230831,143700,229243890,10970,10970,10970,10970,0
20230831,143600,229243890,10970,10970,10970,10970,0
20230831,143500,229243890,10970,10970,10970,10970,0
20230831,143400,229243890,10970,10970,10970,10970,0
20230831,143300,229243890,10970,10970,10970,10970,0
20230831,143200,229243890,10970,10970,10970,10970,0
20230831,143100,229243890,10970,10940,10970,10890,501
20230831,143000,223781310,10970,10970,10970,10970,0
20230831,142900,223781310,10970,10970,10970,10970,0
20230831,142800,223781310,10970,10970,10970,10970,0
20230831,142700,223781310,10970,10970,10970,10970,1
20230831,142600,223770340,10960,10960,10960,10960,0
20230831,142500,223770340,10960,10930,10960,10930,22
20230831,142400,223529820,10930,10930,10930,10930,2
20230831,142300,223507960,10960,10960,10960,10960,0
20230831,142200,223507960,10960,10960,10960,10960,0
20230831,142100,223507960,10960,10960,10960,10960,0
20230831,142000,223507960,10960,10960,10960,10960,0
20230831,141900,223507960,10960,10960,10960,10960,0
20230831,141800,223507960,10960,10960,10960,10960,0
20230831,141700,223507960,10960,10960,10960,10960,0
20230831,141600,223507960,10960,10960,10960,10960,0
20230831,141500,223507960,10960,10960,10960,10960,0
20230831,141400,223507960,10960,10960,10960,10960,0
20230831,141300,223507960,10960,10950,10960,10890,144
20230831,141200,221937610,10980,10980,10980,10980,0
20230831,141100,221937610,10980,10980,10980,10980,0
20230831,141000,221937610,10980,10980,10980,10980,0
20230831,140900,221937610,10980,10980,10980,10980,0
20230831,140800,221937610,10980,10980,10980,10980,1
20230831,140700,221926630,10960,10960,10960,10960,10
20230831,140600,221817030,10980,10980,10980,10980,1
20230831,140500,221806050,10980,10980,10980,10980,0
20230831,140400,221806050,10980,10980,10980,10980,0
20230831,140300,221806050,10980,10960,10980,10960,11
20230831,140200,221685470,10980,10980,10980,10980,5
20230831,140100,221630570,10980,10970,10980,10970,3
20230831,140000,221597650,10970,10970,10970,10970,0
20230831,135900,221597650,10970,10970,10970,10970,30
20230831,135800,221268550,10970,10970,10970,10970,0
20230831,135700,221268550,10970,10970,10970,10970,0
20230831,135600,221268550,10970,10970,10970,10970,3
20230831,135500,221235640,10970,10950,10970,10950,9
20230831,135400,221137020,10950,10950,10950,10950,2
20230831,135300,221115120,10950,10940,10950,10900,1946
20230831,135200,199866710,10950,10950,10950,10950,5
20230831,135100,199811960,10940,10940,10940,10940,10
20230831,135000,199702560,10940,10940,10940,10940,55
20230831,134900,199100860,10950,10950,10950,10950,10
20230831,134800,198991360,10950,10950,10950,10950,0
20230831,134700,198991360,10950,10950,10950,10950,121
20230831,134600,197666410,10950,10950,10950,10950,29
20230831,134500,197348860,10950,10950,10950,10950,40
20230831,134400,196910860,10950,10950,10950,10950,0
20230831,134300,196910860,10950,10950,10950,10950,2
20230831,134200,196888960,10950,10950,10950,10950,1
20230831,134100,196878010,11000,11000,11000,11000,0
20230831,134000,196878010,11000,11000,11000,11000,0
20230831,133900,196878010,11000,11000,11000,11000,0
20230831,133800,196878010,11000,11000,11000,11000,0
20230831,133700,196878010,11000,11000,11000,11000,0
20230831,133600,196878010,11000,10930,11000,10930,60
20230831,133500,196221510,10980,10980,10980,10980,2
20230831,133400,196199550,11000,10960,11000,10900,501
20230831,133300,190727750,11000,10990,11000,10960,501
20230831,133200,185229120,10990,11000,11000,10990,13
20230831,133100,185086230,11050,11050,11050,11050,2
20230831,133000,185064130,11000,10990,11000,10990,466
20230831,132900,179939820,11000,11000,11000,11000,1
20230831,132800,179928820,10990,11000,11000,10990,25
20230831,132700,179654050,10990,11000,11000,10990,203
20230831,132600,177421080,11000,11000,11000,11000,10
20230831,132500,177311080,11060,11060,11060,11060,0
20230831,132400,177311080,11060,11060,11060,11060,0
20230831,132300,177311080,11060,11050,11060,11050,6
20230831,132200,177244770,11060,11050,11060,11050,199
20230831,132100,175044210,11050,11050,11050,11050,2
20230831,132000,175022110,10990,10990,10990,10990,10
20230831,131900,174912210,10990,11050,11060,10990,117
20230831,131800,173625980,11000,11000,11000,11000,0
20230831,131700,173625980,11000,11020,11020,11000,500
20230831,131600,168125760,11060,11060,11060,11060,1
20230831,131500,168114700,11060,11060,11060,11060,0
20230831,131400,168114700,11060,11060,11060,11060,0
20230831,131300,168114700,11060,11050,11060,11050,14
20230831,131200,167959960,11000,11000,11000,11000,266
20230831,131100,165033960,11000,11020,11020,10990,409
20230831,131000,160535970,11070,11070,11070,11070,0
20230831,130900,160535970,11070,11070,11070,11070,0
20230831,130800,160535970,11070,11070,11070,11070,0
20230831,130700,160535970,11070,11070,11070,11070,0
20230831,130600,160535970,11070,11070,11070,11070,0
20230831,130500,160535970,11070,11070,11070,11070,0
20230831,130400,160535970,11070,11070,11070,11070,0
20230831,130300,160535970,11070,11070,11070,11070,0
20230831,130200,160535970,11070,11070,11070,11070,0
20230831,130100,160535970,11070,11070,11070,11070,44
20230831,130000,160048890,11070,11070,11070,11070,0
20230831,125900,160048890,11070,11070,11070,11070,0
20230831,125800,160048890,11070,11070,11070,11070,0
20230831,125700,160048890,11070,11070,11070,11070,1
20230831,125600,160037820,11060,11030,11060,11000,1002
20230831,125500,149012450,11120,11120,11120,11120,0
20230831,125400,149012450,11120,11090,11120,11090,10
20230831,125300,148901480,11080,11080,11080,11080,66
20230831,125200,148170200,11080,11080,11080,11080,0
20230831,125100,148170200,11080,11080,11080,11080,13
20230831,125000,148026160,11080,11080,11080,11080,0
20230831,124900,148026160,11080,11080,11080,11080,0
20230831,124800,148026160,11080,11080,11080,11080,24
20230831,124700,147760240,11080,11080,11080,11080,0
20230831,124600,147760240,11080,11080,11080,11080,0
20230831,124500,147760240,11080,11080,11080,11080,0
20230831,124400,147760240,11080,11080,11080,11080,0
20230831,124300,147760240,11080,11080,11080,11080,1
20230831,124200,147749160,11010,11010,11010,11010,0
20230831,124100,147749160,11010,11010,11010,11010,12
20230831,124000,147617040,11070,11070,11070,11070,0
20230831,123900,147617040,11070,11080,11080,11070,111
20230831,123800,146387270,11080,11080,11080,11080,0
20230831,123700,146387270,11080,11080,11080,11080,0
20230831,123600,146387270,11080,11080,11080,11080,0
20230831,123500,146387270,11080,11080,11080,11080,0
20230831,123400,146387270,11080,11080,11080,11080,0
20230831,123300,146387270,11080,11080,11080,11080,0
20230831,123200,146387270,11080,11080,11080,11080,0
20230831,123100,146387270,11080,11080,11080,11080,1
20230831,123000,146376190,11080,11080,11080,11080,1
20230831,122900,146365110,11000,11000,11000,11000,0
20230831,122800,146365110,11000,11000,11000,11000,0
20230831,122700,146365110,11000,11000,11000,11000,0
20230831,122600,146365110,11000,11000,11000,11000,0
20230831,122500,146365110,11000,11080,11080,11000,283
20230831,122400,143248870,11040,11040,11040,11040,0
20230831,122300,143248870,11040,11040,11040,11040,220
20230831,122200,140820070,11040,11070,11070,11040,220
20230831,122100,138390400,11150,11150,11150,11150,0
20230831,122000,138390400,11150,11150,11150,11150,0
20230831,121900,138390400,11150,11140,11150,11140,2
20230831,121800,138368110,11150,11150,11150,11150,0
20230831,121700,138368110,11150,11150,11150,11150,0
20230831,121600,138368110,11150,11130,11150,11130,3
20230831,121500,138334700,11140,11140,11140,11140,55
20230831,121400,137722000,11140,11140,11140,11140,0
20230831,121300,137722000,11140,11140,11140,11140,0
20230831,121200,137722000,11140,11140,11140,11140,0
20230831,121100,137722000,11140,11140,11140,11140,0
20230831,121000,137722000,11140,11140,11140,11140,0
20230831,120900,137722000,11140,11140,11140,11140,0
20230831,120800,137722000,11140,11140,11140,11140,0
20230831,120700,137722000,11140,11140,11140,11140,0
20230831,120600,137722000,11140,11140,11140,11140,0
20230831,120500,137722000,11140,11140,11140,11140,0
20230831,120400,137722000,11140,11140,11140,11140,0
20230831,120300,137722000,11140,11140,11140,11140,0
20230831,120200,137722000,11140,11140,11140,11140,0
20230831,120100,137722000,11140,11110,11140,11110,7
20230831,120000,137644200,11110,11110,11110,11110,5
20230831,115900,137588650,11110,11100,11110,11100,314
20230831,115800,134102110,11100,11100,11100,11100,0
20230831,115700,134102110,11100,11100,11100,11100,0
20230831,115600,134102110,11100,11100,11100,11100,0
20230831,115500,134102110,11100,11030,11100,11030,2
20230831,115400,134079980,11100,11070,11100,11070,66
20230831,115300,133349300,11070,11070,11070,11070,0
20230831,115200,133349300,11070,11070,11070,11070,8
20230831,115100,133260740,11070,11070,11070,11070,0
20230831,115000,133260740,11070,11070,11070,11070,0
20230831,114900,133260740,11070,11070,11070,11070,0
20230831,114800,133260740,11070,11070,11070,11070,0
20230831,114700,133260740,11070,11070,11070,11070,0
20230831,114600,133260740,11070,11070,11070,11070,0
20230831,114500,133260740,11070,11010,11070,11010,5
20230831,114400,133205630,11070,11070,11070,11070,0
20230831,114300,133205630,11070,11070,11070,11070,0
20230831,114200,133205630,11070,11070,11070,11070,0
20230831,114100,133205630,11070,11070,11070,11070,0
20230831,114000,133205630,11070,11050,11070,11000,100
20230831,113900,132105510,11070,11070,11070,11070,0
20230831,113800,132105510,11070,11070,11070,11070,0
20230831,113700,132105510,11070,11070,11070,11070,0
20230831,113600,132105510,11070,11070,11070,11070,0
20230831,113500,132105510,11070,11070,11070,11070,0
20230831,113400,132105510,11070,11070,11070,11070,1
20230831,113300,132094440,11060,11060,11060,11060,6
20230831,113200,132028080,11070,11010,11070,11000,227
20230831,113100,129530770,11110,11110,11110,11110,0
20230831,113000,129530770,11110,11110,11110,11110,0
20230831,112900,129530770,11110,11070,11110,11070,87
20230831,112800,128567340,11070,11040,11070,11000,1002
20230831,112700,117537910,11040,11040,11040,11040,103
20230831,112600,116400790,11120,11120,11120,11120,0
20230831,112500,116400790,11120,11120,11120,11120,0
20230831,112400,116400790,11120,11110,11120,11110,10
20230831,112300,116289680,11110,11070,11110,11070,58
20230831,112200,115646700,11070,11070,11070,11070,51
20230831,112100,115082130,11000,11030,11030,11000,1056
20230831,112000,103458530,11030,11030,11030,11030,100
20230831,111900,102355530,11040,11060,11060,11030,942
20230831,111800,91953150,11060,11060,11060,11060,0
20230831,111700,91953150,11060,11070,11070,11060,61
20230831,111600,91278480,11070,11070,11070,11070,109
20230831,111500,90071850,11060,11090,11090,11060,667
20230831,111400,82687140,11140,11140,11140,11140,0
20230831,111300,82687140,11140,11140,11140,11140,0
20230831,111200,82687140,11140,11140,11140,11140,0
20230831,111100,82687140,11140,11140,11140,11140,0
20230831,111000,82687140,11140,11140,11140,11140,47
20230831,110900,82163560,11140,11140,11140,11140,0
20230831,110800,82163560,11140,11140,11140,11140,0
20230831,110700,82163560,11140,11140,11140,11140,0
20230831,110600,82163560,11140,11140,11140,11140,0
20230831,110500,82163560,11140,11140,11140,11140,0
20230831,110400,82163560,11140,11140,11140,11140,0
20230831,110300,82163560,11140,11140,11140,11140,0
20230831,110200,82163560,11140,11140,11140,11140,0
20230831,110100,82163560,11140,11140,11140,11140,0
20230831,110000,82163560,11140,11140,11140,11140,1
20230831,105900,82152420,11070,11070,11070,11070,0
20230831,105800,82152420,11070,11070,11070,11070,0
20230831,105700,82152420,11070,11070,11070,11070,0
20230831,105600,82152420,11070,11070,11070,11070,0
20230831,105500,82152420,11070,11070,11070,11070,0
20230831,105400,82152420,11070,11070,11070,11070,0
20230831,105300,82152420,11070,11070,11070,11070,0
20230831,105200,82152420,11070,11070,11070,11070,0
20230831,105100,82152420,11070,11070,11070,11070,169
20230831,105000,80281590,11070,11070,11070,11070,3
20230831,104900,80248380,11070,11070,11070,11070,0
20230831,104800,80248380,11070,11070,11070,11070,0
20230831,104700,80248380,11070,11080,11080,11070,4
20230831,104600,80204090,11070,11070,11070,11070,0
20230831,104500,80204090,11070,11070,11070,11070,0
20230831,104400,80204090,11070,11070,11070,11070,0
20230831,104300,80204090,11070,11090,11090,11070,336
20230831,104200,76483970,11090,11100,11100,11090,359
20230831,104100,72499080,11110,11120,11120,11110,356
20230831,104000,68542850,11130,11140,11140,11130,207
20230831,103900,66237920,11140,11140,11140,11140,0
20230831,103800,66237920,11140,11150,11150,11140,5
20230831,103700,66182200,11140,11140,11140,11140,0
20230831,103600,66182200,11140,11140,11140,11140,0
20230831,103500,66182200,11140,11140,11140,11140,0
20230831,103400,66182200,11140,11140,11140,11140,0
20230831,103300,66182200,11140,11140,11140,11140,15
20230831,103200,66015100,11140,11140,11140,11140,5
20230831,103100,65959400,11150,11150,11150,11150,0
20230831,103000,65959400,11150,11150,11150,11150,0
20230831,102900,65959400,11150,11150,11150,11150,5
20230831,102800,65903650,11150,11150,11150,11150,0
20230831,102700,65903650,11150,11150,11150,11150,0
20230831,102600,65903650,11150,11150,11150,11150,1
20230831,102500,65892500,11160,11160,11160,11160,0
20230831,102400,65892500,11160,11190,11190,11160,67
20230831,102300,65143630,11180,11180,11180,11180,17
20230831,102200,64953570,11180,11180,11180,11180,1
20230831,102100,64942390,11180,11180,11180,11180,0
20230831,102000,64942390,11180,11180,11180,11180,0
20230831,101900,64942390,11180,11180,11180,11180,40
20230831,101800,64495190,11190,11190,11190,11190,5
20230831,101700,64439240,11190,11190,11190,11190,0
20230831,101600,64439240,11190,11190,11190,11190,0
20230831,101500,64439240,11190,11190,11190,11190,2
20230831,101400,64416860,11190,11190,11190,11190,0
20230831,101300,64416860,11190,11190,11190,11190,5
20230831,101200,64360910,11190,11190,11190,11190,23
20230831,101100,64103540,11250,11250,11250,11250,0
20230831,101000,64103540,11250,11250,11250,11250,0
20230831,100900,64103540,11250,11250,11250,11250,0
20230831,100800,64103540,11250,11250,11250,11250,27
20230831,100700,63799790,11180,11180,11180,11180,17
20230831,100600,63609730,11190,11200,11200,11190,38
20230831,100500,63184240,11200,11200,11200,11200,1
20230831,100400,63173040,11250,11230,11250,11230,10
20230831,100300,63060620,11240,11240,11240,11240,3
20230831,100200,63026900,11250,11250,11250,11250,0
20230831,100100,63026900,11250,11250,11250,11250,0
20230831,100000,63026900,11250,11250,11250,11250,0
20230831,095900,63026900,11250,11250,11250,11250,5
20230831,095800,62970650,11250,11250,11250,11250,0
20230831,095700,62970650,11250,11150,11250,11150,38
20230831,095600,62546450,11150,11160,11160,11150,33
20230831,095500,62178400,11150,11150,11150,11150,12
20230831,095400,62044600,11150,11150,11150,11150,3
20230831,095300,62011150,11140,11140,11140,11140,0
20230831,095200,62011150,11140,11180,11180,11140,30
20230831,095100,61676480,11190,11210,11210,11190,582
20230831,095000,55157990,11270,11270,11270,11210,73
20230831,094900,54339540,11210,11210,11210,11210,20
20230831,094800,54115340,11290,11290,11290,11290,0
20230831,094700,54115340,11290,11290,11290,11290,0
20230831,094600,54115340,11290,11240,11290,11210,11
20230831,094500,53991860,11290,11290,11290,11290,5
20230831,094400,53935410,11290,11290,11290,11290,0
20230831,094300,53935410,11290,11290,11290,11290,0
20230831,094200,53935410,11290,11290,11290,11290,0
20230831,094100,53935410,11290,11290,11290,11290,0
20230831,094000,53935410,11290,11250,11290,11240,124
20230831,093900,52540490,11290,11290,11290,11290,0
20230831,093800,52540490,11290,11290,11290,11290,10
20230831,093700,52427590,11290,11260,11290,11260,51
20230831,093600,51853300,11290,11290,11290,11280,80
20230831,093500,50950260,11350,11350,11350,11350,0
20230831,093400,50950260,11350,11350,11350,11350,0
20230831,093300,50950260,11350,11360,11360,11300,13
20230831,093200,50803250,11340,11380,11380,11340,2
20230831,093100,50780530,11350,11350,11350,11350,1000
20230831,093000,39430530,11350,11330,11350,11330,686
20230831,092900,31645240,11340,11290,11340,11290,31
20230831,092800,31294900,11290,11290,11290,11290,0
20230831,092700,31294900,11290,11290,11290,11290,1
20230831,092600,31283610,11300,11290,11300,11290,3
20230831,092500,31249730,11300,11260,11300,11260,29
20230831,092400,30922770,11260,11290,11290,11260,50
20230831,092300,30359020,11280,11250,11280,11250,94
20230831,092200,29299710,11250,11240,11250,11240,91
20230831,092100,28276260,11250,11250,11250,11250,2
20230831,092000,28253760,11240,11240,11240,11240,36
20230831,091900,27849120,11180,11200,11200,11180,34
20230831,091800,27468380,11200,11200,11200,11200,10
20230831,091700,27356380,11200,11140,11200,11110,1750
20230831,091600,7811600,11100,11100,11100,11100,23
20230831,091500,7556300,11150,11130,11150,11130,100
20230831,091400,6441500,11110,11110,11110,11110,2
20230831,091300,6419280,11100,11100,11130,11100,31
20230831,091200,6075150,11100,11100,11100,11100,0
20230831,091100,6075150,11100,11100,11100,11100,1
20230831,091000,6064050,11150,11150,11150,11150,4
20230831,090900,6019450,11100,11100,11100,11100,0
20230831,090800,6019450,11100,11100,11100,11100,0
20230831,090700,6019450,11100,11100,11100,11100,0
20230831,090600,6019450,11100,11110,11110,11100,118
20230831,090500,4709590,11100,11110,11130,11100,199
20230831,090400,2498540,11110,11110,11110,11110,0
20230831,090300,2498540,11110,11110,11110,11110,27
20230831,090200,2198570,11100,11190,11190,11100,85
20230831,090100,1252940,11190,11200,11200,11190,7
20230831,090000,1174570,11200,11160,11200,11160,105