KissMeData/071200/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,193400,471581680,5300,5300,5300,5300,1651
20230831,193300,471581680,5300,5300,5300,5300,0
20230831,193200,471581680,5300,5300,5300,5300,0
20230831,193100,471581680,5300,5300,5300,5300,0
20230831,193000,471581680,5300,5300,5300,5300,0
20230831,192900,471581680,5300,5300,5300,5300,0
20230831,192800,471581680,5300,5300,5300,5300,0
20230831,192700,471581680,5300,5300,5300,5300,0
20230831,192600,471581680,5300,5300,5300,5300,0
20230831,192500,471581680,5300,5300,5300,5300,0
20230831,192400,471581680,5300,5300,5300,5300,0
20230831,192300,471581680,5300,5300,5300,5300,0
20230831,192200,471581680,5300,5300,5300,5300,0
20230831,192100,471581680,5300,5300,5300,5300,0
20230831,192000,471581680,5300,5300,5300,5300,0
20230831,191900,471581680,5300,5300,5300,5300,0
20230831,191800,471581680,5300,5300,5300,5300,0
20230831,191700,471581680,5300,5300,5300,5300,0
20230831,191600,471581680,5300,5300,5300,5300,0
20230831,191500,471581680,5300,5300,5300,5300,0
20230831,191400,471581680,5300,5300,5300,5300,0
20230831,191300,471581680,5300,5300,5300,5300,0
20230831,191200,471581680,5300,5300,5300,5300,0
20230831,191100,471581680,5300,5300,5300,5300,0
20230831,191000,471581680,5300,5300,5300,5300,0
20230831,190900,471581680,5300,5300,5300,5300,0
20230831,190800,471581680,5300,5300,5300,5300,0
20230831,190700,471581680,5300,5300,5300,5300,0
20230831,190600,471581680,5300,5300,5300,5300,0
20230831,190500,471581680,5300,5300,5300,5300,0
20230831,190400,471581680,5300,5300,5300,5300,1651
20230831,190300,471581680,5300,5300,5300,5300,0
20230831,190200,471581680,5300,5300,5300,5300,0
20230831,190100,471581680,5300,5300,5300,5300,0
20230831,190000,471581680,5300,5300,5300,5300,0
20230831,185900,471581680,5300,5300,5300,5300,0
20230831,185800,471581680,5300,5300,5300,5300,0
20230831,185700,471581680,5300,5300,5300,5300,0
20230831,185600,471581680,5300,5300,5300,5300,0
20230831,185500,471581680,5300,5300,5300,5300,0
20230831,185400,471581680,5300,5300,5300,5300,0
20230831,185300,471581680,5300,5300,5300,5300,0
20230831,185200,471581680,5300,5300,5300,5300,0
20230831,185100,471581680,5300,5300,5300,5300,0
20230831,185000,471581680,5300,5300,5300,5300,0
20230831,184900,471581680,5300,5300,5300,5300,0
20230831,184800,471581680,5300,5300,5300,5300,0
20230831,184700,471581680,5300,5300,5300,5300,0
20230831,184600,471581680,5300,5300,5300,5300,0
20230831,184500,471581680,5300,5300,5300,5300,0
20230831,184400,471581680,5300,5300,5300,5300,0
20230831,184300,471581680,5300,5300,5300,5300,0
20230831,184200,471581680,5300,5300,5300,5300,0
20230831,184100,471581680,5300,5300,5300,5300,0
20230831,184000,471581680,5300,5300,5300,5300,0
20230831,183900,471581680,5300,5300,5300,5300,0
20230831,183800,471581680,5300,5300,5300,5300,0
20230831,183700,471581680,5300,5300,5300,5300,0
20230831,183600,471581680,5300,5300,5300,5300,0
20230831,183500,471581680,5300,5300,5300,5300,0
20230831,183400,471581680,5300,5300,5300,5300,1651
20230831,183300,471581680,5300,5300,5300,5300,0
20230831,183200,471581680,5300,5300,5300,5300,0
20230831,183100,471581680,5300,5300,5300,5300,0
20230831,183000,471581680,5300,5300,5300,5300,0
20230831,182900,471581680,5300,5300,5300,5300,0
20230831,182800,471581680,5300,5300,5300,5300,0
20230831,182700,471581680,5300,5300,5300,5300,0
20230831,182600,471581680,5300,5300,5300,5300,0
20230831,182500,471581680,5300,5300,5300,5300,0
20230831,182400,471581680,5300,5300,5300,5300,0
20230831,182300,471581680,5300,5300,5300,5300,0
20230831,182200,471581680,5300,5300,5300,5300,0
20230831,182100,471581680,5300,5300,5300,5300,0
20230831,182000,471581680,5300,5300,5300,5300,0
20230831,181900,471581680,5300,5300,5300,5300,0
20230831,181800,471581680,5300,5300,5300,5300,0
20230831,181700,471581680,5300,5300,5300,5300,0
20230831,181600,471581680,5300,5300,5300,5300,0
20230831,181500,471581680,5300,5300,5300,5300,0
20230831,181400,471581680,5300,5300,5300,5300,0
20230831,181300,471581680,5300,5300,5300,5300,0
20230831,181200,471581680,5300,5300,5300,5300,0
20230831,181100,471581680,5300,5300,5300,5300,0
20230831,181000,471581680,5300,5300,5300,5300,0
20230831,180900,471581680,5300,5300,5300,5300,0
20230831,180800,471581680,5300,5300,5300,5300,0
20230831,180700,471581680,5300,5300,5300,5300,0
20230831,180600,471581680,5300,5300,5300,5300,0
20230831,180500,471581680,5300,5300,5300,5300,0
20230831,180400,471581680,5300,5300,5300,5300,1651
20230831,180300,471581680,5300,5300,5300,5300,0
20230831,180200,471581680,5300,5300,5300,5300,0
20230831,180100,471581680,5300,5300,5300,5300,0
20230831,180000,471581680,5300,5300,5300,5300,0
20230831,175900,471581680,5300,5300,5300,5300,0
20230831,175800,471581680,5300,5300,5300,5300,0
20230831,175700,471581680,5300,5300,5300,5300,0
20230831,175600,471581680,5300,5300,5300,5300,0
20230831,175500,471581680,5300,5300,5300,5300,0
20230831,175400,471581680,5300,5300,5300,5300,0
20230831,175300,471581680,5300,5300,5300,5300,0
20230831,175200,471581680,5300,5300,5300,5300,0
20230831,175100,471581680,5300,5300,5300,5300,0
20230831,175000,471581680,5300,5300,5300,5300,0
20230831,174900,471581680,5300,5300,5300,5300,0
20230831,174800,471581680,5300,5300,5300,5300,0
20230831,174700,471581680,5300,5300,5300,5300,0
20230831,174600,471581680,5300,5300,5300,5300,0
20230831,174500,471581680,5300,5300,5300,5300,0
20230831,174400,471581680,5300,5300,5300,5300,0
20230831,174300,471581680,5300,5300,5300,5300,0
20230831,174200,471581680,5300,5300,5300,5300,0
20230831,174100,471581680,5300,5300,5300,5300,0
20230831,174000,471581680,5300,5300,5300,5300,0
20230831,173900,471581680,5300,5300,5300,5300,0
20230831,173800,471581680,5300,5300,5300,5300,0
20230831,173700,471581680,5300,5300,5300,5300,0
20230831,173600,471581680,5300,5300,5300,5300,0
20230831,173500,471581680,5300,5300,5300,5300,0
20230831,173400,471581680,5300,5300,5300,5300,1651
20230831,173300,471581680,5300,5300,5300,5300,0
20230831,173200,471581680,5300,5300,5300,5300,0
20230831,173100,471581680,5300,5300,5300,5300,0
20230831,173000,471581680,5300,5300,5300,5300,0
20230831,172900,471581680,5300,5300,5300,5300,0
20230831,172800,471581680,5300,5300,5300,5300,0
20230831,172700,471581680,5300,5300,5300,5300,0
20230831,172600,471581680,5300,5300,5300,5300,0
20230831,172500,471581680,5300,5300,5300,5300,0
20230831,172400,471581680,5300,5300,5300,5300,0
20230831,172300,471581680,5300,5300,5300,5300,0
20230831,172200,471581680,5300,5300,5300,5300,0
20230831,172100,471581680,5300,5300,5300,5300,0
20230831,172000,471581680,5300,5300,5300,5300,0
20230831,171900,471581680,5300,5300,5300,5300,0
20230831,171800,471581680,5300,5300,5300,5300,0
20230831,171700,471581680,5300,5300,5300,5300,0
20230831,171600,471581680,5300,5300,5300,5300,0
20230831,171500,471581680,5300,5300,5300,5300,0
20230831,171400,471581680,5300,5300,5300,5300,0
20230831,171300,471581680,5300,5300,5300,5300,0
20230831,171200,471581680,5300,5300,5300,5300,0
20230831,171100,471581680,5300,5300,5300,5300,0
20230831,171000,471581680,5300,5300,5300,5300,0
20230831,170900,471581680,5300,5300,5300,5300,0
20230831,170800,471581680,5300,5300,5300,5300,0
20230831,170700,471581680,5300,5300,5300,5300,0
20230831,170600,471581680,5300,5300,5300,5300,0
20230831,170500,471581680,5300,5300,5300,5300,0
20230831,170400,471581680,5300,5300,5300,5300,1651
20230831,170300,471581680,5300,5300,5300,5300,0
20230831,170200,471581680,5300,5300,5300,5300,0
20230831,170100,471581680,5300,5300,5300,5300,0
20230831,170000,471581680,5300,5300,5300,5300,0
20230831,165900,471581680,5300,5300,5300,5300,0
20230831,165800,471581680,5300,5300,5300,5300,0
20230831,165700,471581680,5300,5300,5300,5300,0
20230831,165600,471581680,5300,5300,5300,5300,0
20230831,165500,471581680,5300,5300,5300,5300,0
20230831,165400,471581680,5300,5300,5300,5300,0
20230831,165300,471581680,5300,5300,5300,5300,0
20230831,165200,471581680,5300,5300,5300,5300,0
20230831,165100,471581680,5300,5300,5300,5300,0
20230831,165000,471581680,5300,5300,5300,5300,0
20230831,164900,471581680,5300,5300,5300,5300,0
20230831,164800,471581680,5300,5300,5300,5300,0
20230831,164700,471581680,5300,5300,5300,5300,0
20230831,164600,471581680,5300,5300,5300,5300,0
20230831,164500,471581680,5300,5300,5300,5300,0
20230831,164400,471581680,5300,5300,5300,5300,0
20230831,164300,471581680,5300,5300,5300,5300,0
20230831,164200,471581680,5300,5300,5300,5300,0
20230831,164100,471581680,5300,5300,5300,5300,0
20230831,164000,471581680,5300,5300,5300,5300,0
20230831,163900,471581680,5300,5300,5300,5300,0
20230831,163800,471581680,5300,5300,5300,5300,0
20230831,163700,471581680,5300,5300,5300,5300,0
20230831,163600,471581680,5300,5300,5300,5300,0
20230831,163500,471581680,5300,5300,5300,5300,0
20230831,163400,471581680,5300,5300,5300,5300,1651
20230831,163300,471581680,5300,5300,5300,5300,0
20230831,163200,471581680,5300,5300,5300,5300,0
20230831,163100,471581680,5300,5300,5300,5300,0
20230831,163000,471581680,5300,5300,5300,5300,0
20230831,162900,471581680,5300,5300,5300,5300,0
20230831,162800,471581680,5300,5300,5300,5300,0
20230831,162700,471581680,5300,5300,5300,5300,0
20230831,162600,471581680,5300,5300,5300,5300,0
20230831,162500,471581680,5300,5300,5300,5300,0
20230831,162400,471581680,5300,5300,5300,5300,0
20230831,162300,471581680,5300,5300,5300,5300,0
20230831,162200,471581680,5300,5300,5300,5300,0
20230831,162100,471581680,5300,5300,5300,5300,0
20230831,162000,471581680,5300,5300,5300,5300,0
20230831,161900,471581680,5300,5300,5300,5300,0
20230831,161800,471581680,5300,5300,5300,5300,0
20230831,161700,471581680,5300,5300,5300,5300,0
20230831,161600,471581680,5300,5300,5300,5300,0
20230831,161500,471581680,5300,5300,5300,5300,0
20230831,161400,471581680,5300,5300,5300,5300,0
20230831,161300,471581680,5300,5300,5300,5300,0
20230831,161200,471581680,5300,5300,5300,5300,0
20230831,161100,471581680,5300,5300,5300,5300,0
20230831,161000,471581680,5300,5300,5300,5300,0
20230831,160900,471581680,5300,5300,5300,5300,0
20230831,160800,471581680,5300,5300,5300,5300,0
20230831,160700,471581680,5300,5300,5300,5300,0
20230831,160600,471581680,5300,5300,5300,5300,0
20230831,160500,471581680,5300,5300,5300,5300,0
20230831,160400,471581680,5300,5300,5300,5300,1651
20230831,160300,471581680,5300,5300,5300,5300,0
20230831,160200,471581680,5300,5300,5300,5300,0
20230831,160100,471581680,5300,5300,5300,5300,0
20230831,160000,471581680,5300,5300,5300,5300,0
20230831,155900,471581680,5300,5300,5300,5300,0
20230831,155800,471581680,5300,5300,5300,5300,0
20230831,155700,471581680,5300,5300,5300,5300,0
20230831,155600,471581680,5300,5300,5300,5300,0
20230831,155500,471581680,5300,5300,5300,5300,0
20230831,155400,471581680,5300,5300,5300,5300,0
20230831,155300,471581680,5300,5300,5300,5300,0
20230831,155200,471581680,5300,5300,5300,5300,0
20230831,155100,471581680,5300,5300,5300,5300,0
20230831,155000,471581680,5300,5300,5300,5300,0
20230831,154900,471581680,5300,5300,5300,5300,0
20230831,154800,471581680,5300,5300,5300,5300,0
20230831,154700,471581680,5300,5300,5300,5300,0
20230831,154600,471581680,5300,5300,5300,5300,0
20230831,154500,471581680,5300,5300,5300,5300,0
20230831,154400,471581680,5300,5300,5300,5300,0
20230831,154300,471581680,5300,5300,5300,5300,0
20230831,154200,471581680,5300,5300,5300,5300,0
20230831,154100,471581680,5300,5300,5300,5300,0
20230831,154000,471581680,5300,5300,5300,5300,0
20230831,153900,471581680,5300,5300,5300,5300,0
20230831,153800,471581680,5300,5300,5300,5300,0
20230831,153700,471581680,5300,5300,5300,5300,0
20230831,153600,471581680,5300,5300,5300,5300,0
20230831,153500,471581680,5300,5300,5300,5300,0
20230831,153400,471581680,5300,5300,5300,5300,1651
20230831,153300,471581680,5300,5300,5300,5300,0
20230831,153200,471581680,5300,5300,5300,5300,0
20230831,153100,471581680,5300,5300,5300,5300,0
20230831,153000,471581680,5300,5300,5300,5300,1651
20230831,152900,462831380,5360,5360,5360,5360,0
20230831,152800,462831380,5360,5360,5360,5360,0
20230831,152700,462831380,5360,5360,5360,5360,0
20230831,152600,462831380,5360,5360,5360,5360,0
20230831,152500,462831380,5360,5360,5360,5360,0
20230831,152400,462831380,5360,5360,5360,5360,0
20230831,152300,462831380,5360,5360,5360,5360,0
20230831,152200,462831380,5360,5360,5360,5360,0
20230831,152100,462831380,5360,5360,5360,5360,0
20230831,152000,462831380,5360,5360,5360,5360,0
20230831,151900,462831380,5360,5290,5360,5280,1272
20230831,151800,456041010,5300,5330,5330,5280,4036
20230831,151700,434643950,5330,5360,5360,5330,2790
20230831,151600,419745110,5390,5360,5390,5360,436
20230831,151500,417396000,5360,5340,5360,5340,173
20230831,151400,416470050,5340,5350,5350,5340,159
20230831,151300,415619970,5350,5350,5350,5350,159
20230831,151200,414769320,5340,5340,5340,5340,10
20230831,151100,414715920,5340,5340,5340,5340,40
20230831,151000,414502320,5340,5350,5350,5340,2
20230831,150900,414491630,5340,5340,5340,5340,0
20230831,150800,414491630,5340,5340,5340,5340,102
20230831,150700,413946950,5340,5340,5340,5340,40
20230831,150600,413733350,5340,5340,5340,5340,0
20230831,150500,413733350,5340,5350,5350,5340,33
20230831,150400,413557030,5340,5340,5340,5340,6
20230831,150300,413524990,5340,5330,5340,5330,54
20230831,150200,413236760,5330,5330,5330,5330,13
20230831,150100,413167470,5350,5350,5350,5350,0
20230831,150000,413167470,5350,5350,5350,5350,0
20230831,145900,413167470,5350,5340,5350,5340,165
20230831,145800,412286360,5330,5330,5330,5330,13
20230831,145700,412217070,5340,5340,5340,5340,4
20230831,145600,412195710,5340,5340,5340,5340,60
20230831,145500,411875310,5330,5330,5330,5330,3
20230831,145400,411859320,5330,5330,5330,5330,0
20230831,145300,411859320,5330,5330,5330,5330,0
20230831,145200,411859320,5330,5330,5330,5330,621
20230831,145100,408549390,5320,5320,5320,5320,0
20230831,145000,408549390,5320,5320,5320,5320,0
20230831,144900,408549390,5320,5320,5320,5320,0
20230831,144800,408549390,5320,5320,5320,5320,86
20230831,144700,408091870,5360,5360,5360,5360,0
20230831,144600,408091870,5360,5360,5360,5360,0
20230831,144500,408091870,5360,5360,5360,5360,0
20230831,144400,408091870,5360,5360,5360,5360,0
20230831,144300,408091870,5360,5320,5360,5320,384
20230831,144200,406037630,5310,5310,5310,5310,0
20230831,144100,406037630,5310,5340,5340,5310,1641
20230831,144000,397296300,5340,5340,5340,5340,0
20230831,143900,397296300,5340,5340,5340,5340,0
20230831,143800,397296300,5340,5340,5340,5340,100
20230831,143700,396762300,5360,5360,5360,5360,0
20230831,143600,396762300,5360,5360,5360,5360,68
20230831,143500,396397820,5340,5350,5350,5340,500
20230831,143400,393726930,5360,5360,5360,5360,0
20230831,143300,393726930,5360,5360,5360,5360,0
20230831,143200,393726930,5360,5360,5360,5360,1
20230831,143100,393721570,5360,5360,5360,5360,0
20230831,143000,393721570,5360,5360,5360,5360,471
20230831,142900,391197010,5380,5380,5380,5380,0
20230831,142800,391197010,5380,5380,5380,5380,0
20230831,142700,391197010,5380,5380,5380,5380,0
20230831,142600,391197010,5380,5380,5380,5380,0
20230831,142500,391197010,5380,5380,5380,5380,0
20230831,142400,391197010,5380,5380,5380,5380,0
20230831,142300,391197010,5380,5380,5380,5380,0
20230831,142200,391197010,5380,5380,5380,5380,40
20230831,142100,390981810,5370,5370,5370,5370,0
20230831,142000,390981810,5370,5370,5370,5370,2
20230831,141900,390971070,5370,5370,5370,5370,3
20230831,141800,390954960,5370,5370,5370,5370,2
20230831,141700,390944220,5370,5370,5370,5370,51
20230831,141600,390670350,5380,5380,5380,5380,0
20230831,141500,390670350,5380,5380,5380,5380,0
20230831,141400,390670350,5380,5380,5380,5380,0
20230831,141300,390670350,5380,5380,5380,5380,3
20230831,141200,390654210,5380,5380,5380,5380,0
20230831,141100,390654210,5380,5380,5380,5380,0
20230831,141000,390654210,5380,5380,5380,5380,13
20230831,140900,390584270,5380,5380,5380,5380,0
20230831,140800,390584270,5380,5380,5380,5380,0
20230831,140700,390584270,5380,5380,5380,5380,3
20230831,140600,390568130,5350,5350,5350,5350,0
20230831,140500,390568130,5350,5350,5350,5350,91
20230831,140400,390081280,5380,5380,5380,5380,1
20230831,140300,390075900,5350,5350,5350,5350,0
20230831,140200,390075900,5350,5350,5350,5350,0
20230831,140100,390075900,5350,5350,5350,5350,0
20230831,140000,390075900,5350,5350,5350,5350,94
20230831,135900,389573000,5390,5390,5390,5390,0
20230831,135800,389573000,5390,5390,5390,5390,0
20230831,135700,389573000,5390,5390,5390,5390,0
20230831,135600,389573000,5390,5390,5390,5390,0
20230831,135500,389573000,5390,5390,5390,5390,0
20230831,135400,389573000,5390,5390,5390,5390,0
20230831,135300,389573000,5390,5370,5390,5370,233
20230831,135200,388318310,5370,5370,5370,5370,1
20230831,135100,388312940,5380,5380,5380,5380,78
20230831,135000,387893300,5380,5380,5380,5380,1
20230831,134900,387887920,5380,5380,5380,5380,0
20230831,134800,387887920,5380,5380,5380,5380,0
20230831,134700,387887920,5380,5380,5380,5380,2
20230831,134600,387877160,5360,5370,5380,5360,77
20230831,134500,387463360,5370,5370,5370,5370,0
20230831,134400,387463360,5370,5370,5370,5370,2
20230831,134300,387452620,5360,5360,5360,5360,2
20230831,134200,387441900,5360,5360,5360,5360,39
20230831,134100,387232860,5360,5360,5360,5360,0
20230831,134000,387232860,5360,5360,5360,5360,0
20230831,133900,387232860,5360,5360,5360,5360,0
20230831,133800,387232860,5360,5360,5360,5360,4
20230831,133700,387211420,5320,5320,5320,5320,0
20230831,133600,387211420,5320,5320,5320,5320,0
20230831,133500,387211420,5320,5320,5320,5320,0
20230831,133400,387211420,5320,5350,5350,5320,250
20230831,133300,385874130,5320,5320,5320,5320,0
20230831,133200,385874130,5320,5320,5320,5320,0
20230831,133100,385874130,5320,5320,5320,5320,0
20230831,133000,385874130,5320,5320,5320,5320,430
20230831,132900,383586530,5330,5340,5340,5330,115
20230831,132800,382973060,5340,5340,5340,5340,0
20230831,132700,382973060,5340,5340,5340,5340,4
20230831,132600,382951700,5340,5340,5340,5340,0
20230831,132500,382951700,5340,5340,5340,5340,0
20230831,132400,382951700,5340,5340,5340,5340,0
20230831,132300,382951700,5340,5340,5340,5340,0
20230831,132200,382951700,5340,5370,5370,5340,2151
20230831,132100,371430390,5370,5370,5370,5370,1
20230831,132000,371425020,5370,5360,5370,5360,130
20230831,131900,370728090,5350,5340,5350,5320,4079
20230831,131800,348983400,5330,5340,5340,5330,3000
20230831,131700,332990430,5350,5350,5350,5350,0
20230831,131600,332990430,5350,5350,5350,5350,0
20230831,131500,332990430,5350,5350,5350,5350,327
20230831,131400,331240980,5350,5350,5350,5350,133
20230831,131300,330529430,5340,5340,5340,5340,94
20230831,131200,330027470,5340,5340,5340,5340,0
20230831,131100,330027470,5340,5340,5340,5340,0
20230831,131000,330027470,5340,5340,5340,5340,0
20230831,130900,330027470,5340,5350,5350,5340,881
20230831,130800,325321120,5350,5350,5350,5350,300
20230831,130700,323716120,5350,5350,5350,5350,0
20230831,130600,323716120,5350,5350,5350,5350,0
20230831,130500,323716120,5350,5350,5350,5350,0
20230831,130400,323716120,5350,5350,5350,5350,107
20230831,130300,323143670,5350,5350,5350,5350,0
20230831,130200,323143670,5350,5350,5350,5350,200
20230831,130100,322073670,5360,5360,5360,5360,36
20230831,130000,321880710,5360,5360,5360,5360,113
20230831,125900,321275030,5360,5360,5360,5360,36
20230831,125800,321082070,5360,5360,5360,5360,0
20230831,125700,321082070,5360,5360,5360,5360,20
20230831,125600,320974870,5370,5370,5370,5370,20
20230831,125500,320867470,5370,5370,5370,5370,0
20230831,125400,320867470,5370,5370,5370,5370,0
20230831,125300,320867470,5370,5370,5370,5370,0
20230831,125200,320867470,5370,5370,5370,5370,0
20230831,125100,320867470,5370,5370,5370,5370,223
20230831,125000,319669960,5360,5360,5360,5360,49
20230831,124900,319407320,5370,5370,5370,5370,6
20230831,124800,319375100,5370,5360,5370,5360,13
20230831,124700,319305390,5370,5370,5370,5370,15
20230831,124600,319224840,5360,5360,5360,5360,10
20230831,124500,319171240,5360,5360,5360,5360,24
20230831,124400,319042600,5360,5360,5360,5360,0
20230831,124300,319042600,5360,5360,5360,5360,0
20230831,124200,319042600,5360,5360,5360,5360,0
20230831,124100,319042600,5360,5350,5360,5350,490
20230831,124000,316420130,5350,5350,5350,5350,9
20230831,123900,316371980,5340,5340,5340,5340,113
20230831,123800,315768560,5340,5370,5370,5340,1920
20230831,123700,305503680,5370,5370,5370,5370,0
20230831,123600,305503680,5370,5370,5370,5370,0
20230831,123500,305503680,5370,5370,5370,5370,13
20230831,123400,305433870,5400,5400,5400,5400,0
20230831,123300,305433870,5400,5400,5400,5400,0
20230831,123200,305433870,5400,5400,5400,5400,0
20230831,123100,305433870,5400,5400,5400,5400,0
20230831,123000,305433870,5400,5370,5400,5370,48
20230831,122900,305174700,5370,5370,5370,5370,115
20230831,122800,304557150,5370,5370,5370,5370,0
20230831,122700,304557150,5370,5370,5370,5370,0
20230831,122600,304557150,5370,5370,5370,5370,1
20230831,122500,304551780,5380,5380,5380,5380,79
20230831,122400,304126760,5380,5380,5380,5380,100
20230831,122300,303588760,5390,5380,5390,5380,98
20230831,122200,303061320,5390,5390,5390,5390,653
20230831,122100,299541650,5390,5390,5390,5390,0
20230831,122000,299541650,5390,5390,5390,5390,15
20230831,121900,299460800,5390,5390,5390,5390,0
20230831,121800,299460800,5390,5410,5410,5390,1364
20230831,121700,292092640,5410,5410,5410,5410,0
20230831,121600,292092640,5410,5420,5420,5410,600
20230831,121500,288842450,5430,5430,5430,5420,798
20230831,121400,284510790,5440,5440,5450,5430,794
20230831,121300,280192160,5440,5440,5440,5440,23
20230831,121200,280067040,5440,5440,5440,5440,1
20230831,121100,280061600,5440,5440,5440,5440,0
20230831,121000,280061600,5440,5440,5440,5440,0
20230831,120900,280061600,5440,5440,5440,5440,500
20230831,120800,277341600,5430,5430,5430,5430,0
20230831,120700,277341600,5430,5430,5430,5430,0
20230831,120600,277341600,5430,5430,5430,5430,304
20230831,120500,275690880,5430,5430,5430,5430,0
20230831,120400,275690880,5430,5430,5430,5430,50
20230831,120300,275419380,5430,5430,5430,5430,5
20230831,120200,275392230,5430,5430,5430,5430,0
20230831,120100,275392230,5430,5420,5430,5420,417
20230831,120000,273128090,5420,5420,5420,5420,9
20230831,115900,273079310,5410,5410,5410,5410,1
20230831,115800,273073900,5430,5410,5430,5410,664
20230831,115700,269472230,5410,5410,5410,5410,0
20230831,115600,269472230,5410,5410,5410,5410,0
20230831,115500,269472230,5410,5410,5410,5410,0
20230831,115400,269472230,5410,5410,5410,5410,0
20230831,115300,269472230,5410,5410,5410,5410,1
20230831,115200,269466820,5410,5410,5410,5410,0
20230831,115100,269466820,5410,5410,5410,5410,0
20230831,115000,269466820,5410,5410,5410,5410,1
20230831,114900,269461410,5410,5410,5410,5410,0
20230831,114800,269461410,5410,5410,5430,5410,273
20230831,114700,267984460,5410,5430,5430,5410,5
20230831,114600,267957330,5430,5410,5430,5410,687
20230831,114500,264230250,5400,5400,5400,5400,225
20230831,114400,263015250,5400,5400,5400,5400,0
20230831,114300,263015250,5400,5400,5400,5400,4
20230831,114200,262993650,5400,5400,5400,5400,1
20230831,114100,262988250,5400,5400,5400,5400,1
20230831,114000,262982850,5400,5400,5400,5400,0
20230831,113900,262982850,5400,5400,5400,5400,0
20230831,113800,262982850,5400,5400,5400,5400,0
20230831,113700,262982850,5400,5400,5400,5400,0
20230831,113600,262982850,5400,5400,5400,5400,0
20230831,113500,262982850,5400,5400,5400,5400,100
20230831,113400,262442850,5400,5400,5400,5400,851
20230831,113300,257847450,5410,5410,5410,5410,17
20230831,113200,257755480,5400,5400,5400,5400,0
20230831,113100,257755480,5400,5400,5400,5400,0
20230831,113000,257755480,5400,5400,5400,5400,0
20230831,112900,257755480,5400,5400,5400,5400,0
20230831,112800,257755480,5400,5400,5400,5400,1
20230831,112700,257750080,5410,5410,5410,5410,0
20230831,112600,257750080,5410,5410,5410,5410,35
20230831,112500,257560730,5410,5410,5410,5410,0
20230831,112400,257560730,5410,5410,5410,5410,0
20230831,112300,257560730,5410,5410,5410,5410,1
20230831,112200,257555320,5400,5400,5400,5400,3
20230831,112100,257539120,5410,5410,5410,5410,0
20230831,112000,257539120,5410,5410,5410,5410,0
20230831,111900,257539120,5410,5410,5410,5410,0
20230831,111800,257539120,5410,5410,5410,5410,50
20230831,111700,257268620,5410,5410,5410,5410,0
20230831,111600,257268620,5410,5410,5410,5410,85
20230831,111500,256808770,5400,5400,5400,5400,1
20230831,111400,256803370,5400,5400,5400,5400,4
20230831,111300,256781770,5400,5400,5400,5400,3
20230831,111200,256765570,5400,5400,5400,5400,0
20230831,111100,256765570,5400,5400,5400,5400,0
20230831,111000,256765570,5400,5400,5400,5400,0
20230831,110900,256765570,5400,5400,5400,5400,1
20230831,110800,256760170,5400,5400,5400,5400,187
20230831,110700,255750370,5400,5400,5400,5400,0
20230831,110600,255750370,5400,5400,5400,5400,100
20230831,110500,255210370,5400,5400,5400,5400,14
20230831,110400,255134770,5400,5400,5400,5400,96
20230831,110300,254616370,5400,5400,5410,5400,343
20230831,110200,252764130,5400,5410,5410,5400,37
20230831,110100,252564150,5400,5400,5400,5400,0
20230831,110000,252564150,5400,5400,5400,5400,298
20230831,105900,250954950,5400,5400,5400,5400,13
20230831,105800,250884750,5400,5400,5400,5400,0
20230831,105700,250884750,5400,5400,5400,5400,0
20230831,105600,250884750,5400,5400,5400,5400,0
20230831,105500,250884750,5400,5400,5400,5400,0
20230831,105400,250884750,5400,5400,5400,5400,0
20230831,105300,250884750,5400,5400,5400,5400,0
20230831,105200,250884750,5400,5400,5400,5400,0
20230831,105100,250884750,5400,5400,5400,5400,409
20230831,105000,248676150,5430,5430,5430,5430,0
20230831,104900,248676150,5430,5430,5430,5430,0
20230831,104800,248676150,5430,5430,5430,5430,2
20230831,104700,248665290,5400,5400,5400,5400,0
20230831,104600,248665290,5400,5400,5400,5400,0
20230831,104500,248665290,5400,5400,5400,5400,7
20230831,104400,248627490,5400,5410,5430,5400,751
20230831,104300,244553360,5400,5400,5400,5400,0
20230831,104200,244553360,5400,5400,5400,5400,0
20230831,104100,244553360,5400,5380,5400,5380,1200
20230831,104000,238085080,5370,5350,5370,5350,291
20230831,103900,236525510,5360,5370,5370,5360,97
20230831,103800,236005580,5370,5360,5370,5360,1303
20230831,103700,229021490,5370,5370,5370,5370,0
20230831,103600,229021490,5370,5370,5370,5370,82
20230831,103500,228581150,5370,5370,5370,5370,11
20230831,103400,228522080,5370,5370,5370,5370,335
20230831,103300,226723130,5370,5370,5370,5370,0
20230831,103200,226723130,5370,5380,5380,5370,908
20230831,103100,221844230,5380,5380,5380,5380,1
20230831,103000,221838850,5390,5380,5390,5380,6
20230831,102900,221806520,5380,5380,5380,5380,0
20230831,102800,221806520,5380,5380,5380,5380,4
20230831,102700,221785000,5390,5380,5390,5380,9
20230831,102600,221736570,5380,5380,5380,5380,96
20230831,102500,221220090,5380,5380,5380,5380,0
20230831,102400,221220090,5380,5380,5380,5380,120
20230831,102300,220574490,5380,5380,5380,5380,0
20230831,102200,220574490,5380,5380,5380,5380,5
20230831,102100,220547590,5380,5380,5380,5380,0
20230831,102000,220547590,5380,5400,5400,5380,61
20230831,101900,220219290,5380,5380,5380,5380,8
20230831,101800,220176250,5380,5380,5380,5380,0
20230831,101700,220176250,5380,5380,5380,5380,398
20230831,101600,218035010,5380,5380,5380,5380,12
20230831,101500,217970450,5380,5380,5380,5380,0
20230831,101400,217970450,5380,5380,5380,5380,12
20230831,101300,217905890,5380,5380,5380,5380,400
20230831,101200,215753890,5380,5380,5380,5380,0
20230831,101100,215753890,5380,5380,5380,5380,67
20230831,101000,215393430,5380,5400,5400,5380,168
20230831,100900,214487910,5400,5400,5400,5400,17
20230831,100800,214396110,5400,5390,5400,5380,125
20230831,100700,213723320,5410,5410,5410,5410,4
20230831,100600,213701680,5410,5410,5410,5410,97
20230831,100500,213176910,5420,5420,5420,5420,0
20230831,100400,213176910,5420,5420,5420,5420,0
20230831,100300,213176910,5420,5420,5420,5420,0
20230831,100200,213176910,5420,5420,5420,5420,0
20230831,100100,213176910,5420,5420,5420,5420,0
20230831,100000,213176910,5420,5400,5420,5400,100
20230831,095900,212635830,5400,5370,5400,5370,617
20230831,095800,209305690,5370,5370,5370,5370,12
20230831,095700,209241250,5400,5360,5400,5360,4
20230831,095600,209219770,5380,5380,5380,5370,3640
20230831,095500,189666280,5380,5380,5380,5380,0
20230831,095400,189666280,5380,5400,5400,5380,281
20230831,095300,188151320,5410,5410,5410,5410,0
20230831,095200,188151320,5410,5420,5420,5410,1182
20230831,095100,181744920,5420,5430,5430,5420,152
20230831,095000,180919840,5440,5450,5450,5440,1367
20230831,094900,173482610,5450,5450,5450,5450,102
20230831,094800,172926710,5450,5450,5450,5450,60
20230831,094700,172599710,5460,5470,5500,5460,2273
20230831,094600,160134010,5470,5460,5470,5460,31
20230831,094500,159964740,5460,5470,5470,5460,266
20230831,094400,158509770,5490,5450,5520,5450,9344
20230831,094300,107239810,5440,5400,5440,5360,5793
20230831,094200,75956260,5400,5400,5400,5400,43
20230831,094100,75724060,5400,5400,5400,5400,14
20230831,094000,75648460,5400,5400,5400,5400,0
20230831,093900,75648460,5400,5400,5400,5400,14
20230831,093800,75572860,5410,5400,5410,5400,12
20230831,093700,75508040,5400,5400,5400,5400,14
20230831,093600,75432440,5410,5410,5420,5410,101
20230831,093500,74886020,5390,5390,5390,5390,400
20230831,093400,72730020,5390,5390,5390,5390,0
20230831,093300,72730020,5390,5380,5410,5380,979
20230831,093200,67462590,5390,5390,5390,5390,251
20230831,093100,66109700,5380,5400,5400,5380,505
20230831,093000,63388030,5400,5400,5400,5400,11
20230831,092900,63328630,5400,5400,5400,5400,0
20230831,092800,63328630,5400,5400,5400,5400,500
20230831,092700,60628630,5400,5400,5400,5400,50
20230831,092600,60358630,5390,5390,5390,5390,0
20230831,092500,60358630,5390,5390,5390,5390,1
20230831,092400,60353240,5430,5430,5430,5430,0
20230831,092300,60353240,5430,5430,5430,5430,0
20230831,092200,60353240,5430,5420,5430,5420,184
20230831,092100,59354140,5430,5420,5430,5420,50
20230831,092000,59082650,5430,5400,5430,5400,37
20230831,091900,58882720,5400,5400,5400,5400,0
20230831,091800,58882720,5400,5400,5400,5400,0
20230831,091700,58882720,5400,5400,5400,5400,0
20230831,091600,58882720,5400,5390,5400,5390,531
20230831,091500,56019030,5370,5380,5390,5370,1033
20230831,091400,50460220,5410,5410,5410,5410,1
20230831,091300,50454810,5410,5380,5410,5380,836
20230831,091200,45948660,5360,5380,5390,5360,1805
20230831,091100,36247580,5390,5390,5390,5390,50
20230831,091000,35978080,5390,5390,5390,5390,0
20230831,090900,35978080,5390,5390,5390,5390,250
20230831,090800,34630580,5380,5380,5380,5380,10
20230831,090700,34576780,5390,5400,5400,5390,850
20230831,090600,29987240,5400,5410,5410,5400,438
20230831,090500,27620460,5400,5400,5400,5400,0
20230831,090400,27620460,5400,5400,5400,5400,31
20230831,090300,27453060,5400,5410,5430,5400,1907
20230831,090200,17147810,5410,5440,5440,5410,1079
20230831,090100,11286900,5440,5420,5440,5410,867
20230831,090000,6579170,5430,5410,5430,5410,1213