KissMeData/241770/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,202300,300941970,11370,11370,11370,11370,301
20230831,202200,300941970,11370,11370,11370,11370,0
20230831,202100,300941970,11370,11370,11370,11370,0
20230831,202000,300941970,11370,11370,11370,11370,0
20230831,201900,300941970,11370,11370,11370,11370,0
20230831,201800,300941970,11370,11370,11370,11370,0
20230831,201700,300941970,11370,11370,11370,11370,0
20230831,201600,300941970,11370,11370,11370,11370,0
20230831,201500,300941970,11370,11370,11370,11370,0
20230831,201400,300941970,11370,11370,11370,11370,0
20230831,201300,300941970,11370,11370,11370,11370,0
20230831,201200,300941970,11370,11370,11370,11370,0
20230831,201100,300941970,11370,11370,11370,11370,0
20230831,201000,300941970,11370,11370,11370,11370,0
20230831,200900,300941970,11370,11370,11370,11370,0
20230831,200800,300941970,11370,11370,11370,11370,0
20230831,200700,300941970,11370,11370,11370,11370,0
20230831,200600,300941970,11370,11370,11370,11370,0
20230831,200500,300941970,11370,11370,11370,11370,0
20230831,200400,300941970,11370,11370,11370,11370,0
20230831,200300,300941970,11370,11370,11370,11370,0
20230831,200200,300941970,11370,11370,11370,11370,0
20230831,200100,300941970,11370,11370,11370,11370,0
20230831,200000,300941970,11370,11370,11370,11370,0
20230831,195900,300941970,11370,11370,11370,11370,0
20230831,195800,300941970,11370,11370,11370,11370,0
20230831,195700,300941970,11370,11370,11370,11370,0
20230831,195600,300941970,11370,11370,11370,11370,0
20230831,195500,300941970,11370,11370,11370,11370,0
20230831,195400,300941970,11370,11370,11370,11370,0
20230831,195300,300941970,11370,11370,11370,11370,301
20230831,195200,300941970,11370,11370,11370,11370,0
20230831,195100,300941970,11370,11370,11370,11370,0
20230831,195000,300941970,11370,11370,11370,11370,0
20230831,194900,300941970,11370,11370,11370,11370,0
20230831,194800,300941970,11370,11370,11370,11370,0
20230831,194700,300941970,11370,11370,11370,11370,0
20230831,194600,300941970,11370,11370,11370,11370,0
20230831,194500,300941970,11370,11370,11370,11370,0
20230831,194400,300941970,11370,11370,11370,11370,0
20230831,194300,300941970,11370,11370,11370,11370,0
20230831,194200,300941970,11370,11370,11370,11370,0
20230831,194100,300941970,11370,11370,11370,11370,0
20230831,194000,300941970,11370,11370,11370,11370,0
20230831,193900,300941970,11370,11370,11370,11370,0
20230831,193800,300941970,11370,11370,11370,11370,0
20230831,193700,300941970,11370,11370,11370,11370,0
20230831,193600,300941970,11370,11370,11370,11370,0
20230831,193500,300941970,11370,11370,11370,11370,0
20230831,193400,300941970,11370,11370,11370,11370,0
20230831,193300,300941970,11370,11370,11370,11370,0
20230831,193200,300941970,11370,11370,11370,11370,0
20230831,193100,300941970,11370,11370,11370,11370,0
20230831,193000,300941970,11370,11370,11370,11370,0
20230831,192900,300941970,11370,11370,11370,11370,0
20230831,192800,300941970,11370,11370,11370,11370,0
20230831,192700,300941970,11370,11370,11370,11370,0
20230831,192600,300941970,11370,11370,11370,11370,0
20230831,192500,300941970,11370,11370,11370,11370,0
20230831,192400,300941970,11370,11370,11370,11370,0
20230831,192300,300941970,11370,11370,11370,11370,301
20230831,192200,300941970,11370,11370,11370,11370,0
20230831,192100,300941970,11370,11370,11370,11370,0
20230831,192000,300941970,11370,11370,11370,11370,0
20230831,191900,300941970,11370,11370,11370,11370,0
20230831,191800,300941970,11370,11370,11370,11370,0
20230831,191700,300941970,11370,11370,11370,11370,0
20230831,191600,300941970,11370,11370,11370,11370,0
20230831,191500,300941970,11370,11370,11370,11370,0
20230831,191400,300941970,11370,11370,11370,11370,0
20230831,191300,300941970,11370,11370,11370,11370,0
20230831,191200,300941970,11370,11370,11370,11370,0
20230831,191100,300941970,11370,11370,11370,11370,0
20230831,191000,300941970,11370,11370,11370,11370,0
20230831,190900,300941970,11370,11370,11370,11370,0
20230831,190800,300941970,11370,11370,11370,11370,0
20230831,190700,300941970,11370,11370,11370,11370,0
20230831,190600,300941970,11370,11370,11370,11370,0
20230831,190500,300941970,11370,11370,11370,11370,0
20230831,190400,300941970,11370,11370,11370,11370,0
20230831,190300,300941970,11370,11370,11370,11370,0
20230831,190200,300941970,11370,11370,11370,11370,0
20230831,190100,300941970,11370,11370,11370,11370,0
20230831,190000,300941970,11370,11370,11370,11370,0
20230831,185900,300941970,11370,11370,11370,11370,0
20230831,185800,300941970,11370,11370,11370,11370,0
20230831,185700,300941970,11370,11370,11370,11370,0
20230831,185600,300941970,11370,11370,11370,11370,0
20230831,185500,300941970,11370,11370,11370,11370,0
20230831,185400,300941970,11370,11370,11370,11370,0
20230831,185300,300941970,11370,11370,11370,11370,301
20230831,185200,300941970,11370,11370,11370,11370,0
20230831,185100,300941970,11370,11370,11370,11370,0
20230831,185000,300941970,11370,11370,11370,11370,0
20230831,184900,300941970,11370,11370,11370,11370,0
20230831,184800,300941970,11370,11370,11370,11370,0
20230831,184700,300941970,11370,11370,11370,11370,0
20230831,184600,300941970,11370,11370,11370,11370,0
20230831,184500,300941970,11370,11370,11370,11370,0
20230831,184400,300941970,11370,11370,11370,11370,0
20230831,184300,300941970,11370,11370,11370,11370,0
20230831,184200,300941970,11370,11370,11370,11370,0
20230831,184100,300941970,11370,11370,11370,11370,0
20230831,184000,300941970,11370,11370,11370,11370,0
20230831,183900,300941970,11370,11370,11370,11370,0
20230831,183800,300941970,11370,11370,11370,11370,0
20230831,183700,300941970,11370,11370,11370,11370,0
20230831,183600,300941970,11370,11370,11370,11370,0
20230831,183500,300941970,11370,11370,11370,11370,0
20230831,183400,300941970,11370,11370,11370,11370,0
20230831,183300,300941970,11370,11370,11370,11370,0
20230831,183200,300941970,11370,11370,11370,11370,0
20230831,183100,300941970,11370,11370,11370,11370,0
20230831,183000,300941970,11370,11370,11370,11370,0
20230831,182900,300941970,11370,11370,11370,11370,0
20230831,182800,300941970,11370,11370,11370,11370,0
20230831,182700,300941970,11370,11370,11370,11370,0
20230831,182600,300941970,11370,11370,11370,11370,0
20230831,182500,300941970,11370,11370,11370,11370,0
20230831,182400,300941970,11370,11370,11370,11370,0
20230831,182300,300941970,11370,11370,11370,11370,301
20230831,182200,300941970,11370,11370,11370,11370,0
20230831,182100,300941970,11370,11370,11370,11370,0
20230831,182000,300941970,11370,11370,11370,11370,0
20230831,181900,300941970,11370,11370,11370,11370,0
20230831,181800,300941970,11370,11370,11370,11370,0
20230831,181700,300941970,11370,11370,11370,11370,0
20230831,181600,300941970,11370,11370,11370,11370,0
20230831,181500,300941970,11370,11370,11370,11370,0
20230831,181400,300941970,11370,11370,11370,11370,0
20230831,181300,300941970,11370,11370,11370,11370,0
20230831,181200,300941970,11370,11370,11370,11370,0
20230831,181100,300941970,11370,11370,11370,11370,0
20230831,181000,300941970,11370,11370,11370,11370,0
20230831,180900,300941970,11370,11370,11370,11370,0
20230831,180800,300941970,11370,11370,11370,11370,0
20230831,180700,300941970,11370,11370,11370,11370,0
20230831,180600,300941970,11370,11370,11370,11370,0
20230831,180500,300941970,11370,11370,11370,11370,0
20230831,180400,300941970,11370,11370,11370,11370,0
20230831,180300,300941970,11370,11370,11370,11370,0
20230831,180200,300941970,11370,11370,11370,11370,0
20230831,180100,300941970,11370,11370,11370,11370,0
20230831,180000,300941970,11370,11370,11370,11370,0
20230831,175900,300941970,11370,11370,11370,11370,0
20230831,175800,300941970,11370,11370,11370,11370,0
20230831,175700,300941970,11370,11370,11370,11370,0
20230831,175600,300941970,11370,11370,11370,11370,0
20230831,175500,300941970,11370,11370,11370,11370,0
20230831,175400,300941970,11370,11370,11370,11370,0
20230831,175300,300941970,11370,11370,11370,11370,301
20230831,175200,300941970,11370,11370,11370,11370,0
20230831,175100,300941970,11370,11370,11370,11370,0
20230831,175000,300941970,11370,11370,11370,11370,0
20230831,174900,300941970,11370,11370,11370,11370,0
20230831,174800,300941970,11370,11370,11370,11370,0
20230831,174700,300941970,11370,11370,11370,11370,0
20230831,174600,300941970,11370,11370,11370,11370,0
20230831,174500,300941970,11370,11370,11370,11370,0
20230831,174400,300941970,11370,11370,11370,11370,0
20230831,174300,300941970,11370,11370,11370,11370,0
20230831,174200,300941970,11370,11370,11370,11370,0
20230831,174100,300941970,11370,11370,11370,11370,0
20230831,174000,300941970,11370,11370,11370,11370,0
20230831,173900,300941970,11370,11370,11370,11370,0
20230831,173800,300941970,11370,11370,11370,11370,0
20230831,173700,300941970,11370,11370,11370,11370,0
20230831,173600,300941970,11370,11370,11370,11370,0
20230831,173500,300941970,11370,11370,11370,11370,0
20230831,173400,300941970,11370,11370,11370,11370,0
20230831,173300,300941970,11370,11370,11370,11370,0
20230831,173200,300941970,11370,11370,11370,11370,0
20230831,173100,300941970,11370,11370,11370,11370,0
20230831,173000,300941970,11370,11370,11370,11370,0
20230831,172900,300941970,11370,11370,11370,11370,0
20230831,172800,300941970,11370,11370,11370,11370,0
20230831,172700,300941970,11370,11370,11370,11370,0
20230831,172600,300941970,11370,11370,11370,11370,0
20230831,172500,300941970,11370,11370,11370,11370,0
20230831,172400,300941970,11370,11370,11370,11370,0
20230831,172300,300941970,11370,11370,11370,11370,301
20230831,172200,300941970,11370,11370,11370,11370,0
20230831,172100,300941970,11370,11370,11370,11370,0
20230831,172000,300941970,11370,11370,11370,11370,0
20230831,171900,300941970,11370,11370,11370,11370,0
20230831,171800,300941970,11370,11370,11370,11370,0
20230831,171700,300941970,11370,11370,11370,11370,0
20230831,171600,300941970,11370,11370,11370,11370,0
20230831,171500,300941970,11370,11370,11370,11370,0
20230831,171400,300941970,11370,11370,11370,11370,0
20230831,171300,300941970,11370,11370,11370,11370,0
20230831,171200,300941970,11370,11370,11370,11370,0
20230831,171100,300941970,11370,11370,11370,11370,0
20230831,171000,300941970,11370,11370,11370,11370,0
20230831,170900,300941970,11370,11370,11370,11370,0
20230831,170800,300941970,11370,11370,11370,11370,0
20230831,170700,300941970,11370,11370,11370,11370,0
20230831,170600,300941970,11370,11370,11370,11370,0
20230831,170500,300941970,11370,11370,11370,11370,0
20230831,170400,300941970,11370,11370,11370,11370,0
20230831,170300,300941970,11370,11370,11370,11370,0
20230831,170200,300941970,11370,11370,11370,11370,0
20230831,170100,300941970,11370,11370,11370,11370,0
20230831,170000,300941970,11370,11370,11370,11370,0
20230831,165900,300941970,11370,11370,11370,11370,0
20230831,165800,300941970,11370,11370,11370,11370,0
20230831,165700,300941970,11370,11370,11370,11370,0
20230831,165600,300941970,11370,11370,11370,11370,0
20230831,165500,300941970,11370,11370,11370,11370,0
20230831,165400,300941970,11370,11370,11370,11370,0
20230831,165300,300941970,11370,11370,11370,11370,301
20230831,165200,300941970,11370,11370,11370,11370,0
20230831,165100,300941970,11370,11370,11370,11370,0
20230831,165000,300941970,11370,11370,11370,11370,0
20230831,164900,300941970,11370,11370,11370,11370,0
20230831,164800,300941970,11370,11370,11370,11370,0
20230831,164700,300941970,11370,11370,11370,11370,0
20230831,164600,300941970,11370,11370,11370,11370,0
20230831,164500,300941970,11370,11370,11370,11370,0
20230831,164400,300941970,11370,11370,11370,11370,0
20230831,164300,300941970,11370,11370,11370,11370,0
20230831,164200,300941970,11370,11370,11370,11370,0
20230831,164100,300941970,11370,11370,11370,11370,0
20230831,164000,300941970,11370,11370,11370,11370,0
20230831,163900,300941970,11370,11370,11370,11370,0
20230831,163800,300941970,11370,11370,11370,11370,0
20230831,163700,300941970,11370,11370,11370,11370,0
20230831,163600,300941970,11370,11370,11370,11370,0
20230831,163500,300941970,11370,11370,11370,11370,0
20230831,163400,300941970,11370,11370,11370,11370,0
20230831,163300,300941970,11370,11370,11370,11370,0
20230831,163200,300941970,11370,11370,11370,11370,0
20230831,163100,300941970,11370,11370,11370,11370,0
20230831,163000,300941970,11370,11370,11370,11370,0
20230831,162900,300941970,11370,11370,11370,11370,0
20230831,162800,300941970,11370,11370,11370,11370,0
20230831,162700,300941970,11370,11370,11370,11370,0
20230831,162600,300941970,11370,11370,11370,11370,0
20230831,162500,300941970,11370,11370,11370,11370,0
20230831,162400,300941970,11370,11370,11370,11370,0
20230831,162300,300941970,11370,11370,11370,11370,301
20230831,162200,300941970,11370,11370,11370,11370,0
20230831,162100,300941970,11370,11370,11370,11370,0
20230831,162000,300941970,11370,11370,11370,11370,0
20230831,161900,300941970,11370,11370,11370,11370,0
20230831,161800,300941970,11370,11370,11370,11370,0
20230831,161700,300941970,11370,11370,11370,11370,0
20230831,161600,300941970,11370,11370,11370,11370,0
20230831,161500,300941970,11370,11370,11370,11370,0
20230831,161400,300941970,11370,11370,11370,11370,0
20230831,161300,300941970,11370,11370,11370,11370,0
20230831,161200,300941970,11370,11370,11370,11370,0
20230831,161100,300941970,11370,11370,11370,11370,0
20230831,161000,300941970,11370,11370,11370,11370,0
20230831,160900,300941970,11370,11370,11370,11370,0
20230831,160800,300941970,11370,11370,11370,11370,0
20230831,160700,300941970,11370,11370,11370,11370,0
20230831,160600,300941970,11370,11370,11370,11370,0
20230831,160500,300941970,11370,11370,11370,11370,0
20230831,160400,300941970,11370,11370,11370,11370,0
20230831,160300,300941970,11370,11370,11370,11370,0
20230831,160200,300941970,11370,11370,11370,11370,0
20230831,160100,300941970,11370,11370,11370,11370,0
20230831,160000,300941970,11370,11370,11370,11370,0
20230831,155900,300941970,11370,11370,11370,11370,0
20230831,155800,300941970,11370,11370,11370,11370,0
20230831,155700,300941970,11370,11370,11370,11370,0
20230831,155600,300941970,11370,11370,11370,11370,0
20230831,155500,300941970,11370,11370,11370,11370,0
20230831,155400,300941970,11370,11370,11370,11370,0
20230831,155300,300941970,11370,11370,11370,11370,301
20230831,155200,300941970,11370,11370,11370,11370,0
20230831,155100,300941970,11370,11370,11370,11370,0
20230831,155000,300941970,11370,11370,11370,11370,0
20230831,154900,300941970,11370,11370,11370,11370,0
20230831,154800,300941970,11370,11370,11370,11370,0
20230831,154700,300941970,11370,11370,11370,11370,0
20230831,154600,300941970,11370,11370,11370,11370,0
20230831,154500,300941970,11370,11370,11370,11370,0
20230831,154400,300941970,11370,11370,11370,11370,0
20230831,154300,300941970,11370,11370,11370,11370,0
20230831,154200,300941970,11370,11370,11370,11370,0
20230831,154100,300941970,11370,11370,11370,11370,0
20230831,154000,300941970,11370,11370,11370,11370,0
20230831,153900,300941970,11370,11370,11370,11370,0
20230831,153800,300941970,11370,11370,11370,11370,0
20230831,153700,300941970,11370,11370,11370,11370,0
20230831,153600,300941970,11370,11370,11370,11370,0
20230831,153500,300941970,11370,11370,11370,11370,0
20230831,153400,300941970,11370,11370,11370,11370,0
20230831,153300,300941970,11370,11370,11370,11370,0
20230831,153200,300941970,11370,11370,11370,11370,0
20230831,153100,300941970,11370,11370,11370,11370,0
20230831,153000,300941970,11370,11370,11370,11370,301
20230831,152900,297519600,11300,11300,11300,11300,0
20230831,152800,297519600,11300,11300,11300,11300,0
20230831,152700,297519600,11300,11300,11300,11300,0
20230831,152600,297519600,11300,11300,11300,11300,0
20230831,152500,297519600,11300,11300,11300,11300,0
20230831,152400,297519600,11300,11300,11300,11300,0
20230831,152300,297519600,11300,11300,11300,11300,0
20230831,152200,297519600,11300,11300,11300,11300,0
20230831,152100,297519600,11300,11300,11300,11300,0
20230831,152000,297519600,11300,11300,11300,11300,0
20230831,151900,297519600,11300,11300,11300,11300,247
20230831,151800,294728500,11340,11340,11340,11340,0
20230831,151700,294728500,11340,11330,11340,11330,63
20230831,151600,294014520,11320,11300,11320,11300,57
20230831,151500,293369460,11310,11300,11310,11300,88
20230831,151400,292374190,11310,11310,11310,11310,44
20230831,151300,291876550,11310,11310,11310,11310,0
20230831,151200,291876550,11310,11310,11310,11310,45
20230831,151100,291367600,11310,11310,11310,11310,0
20230831,151000,291367600,11310,11270,11310,11270,7
20230831,150900,291288520,11310,11300,11310,11300,5
20230831,150800,291232010,11300,11300,11300,11300,0
20230831,150700,291232010,11300,11300,11300,11300,49
20230831,150600,290678310,11290,11290,11290,11290,44
20230831,150500,290181550,11260,11260,11260,11260,0
20230831,150400,290181550,11260,11260,11260,11260,695
20230831,150300,282355850,11260,11260,11260,11250,6
20230831,150200,282288330,11300,11290,11300,11290,9
20230831,150100,282186640,11300,11300,11300,11250,154
20230831,150000,280450390,11250,11250,11250,11250,0
20230831,145900,280450390,11250,11250,11250,11250,0
20230831,145800,280450390,11250,11250,11250,11250,0
20230831,145700,280450390,11250,11250,11250,11250,0
20230831,145600,280450390,11250,11250,11260,11250,164
20230831,145500,278605380,11250,11250,11250,11250,18
20230831,145400,278402880,11250,11250,11250,11250,0
20230831,145300,278402880,11250,11250,11250,11250,0
20230831,145200,278402880,11250,11250,11250,11250,250
20230831,145100,275590380,11250,11250,11250,11250,0
20230831,145000,275590380,11250,11250,11250,11250,0
20230831,144900,275590380,11250,11250,11250,11250,0
20230831,144800,275590380,11250,11250,11250,11250,0
20230831,144700,275590380,11250,11250,11250,11250,0
20230831,144600,275590380,11250,11250,11250,11250,0
20230831,144500,275590380,11250,11250,11250,11250,0
20230831,144400,275590380,11250,11250,11250,11250,0
20230831,144300,275590380,11250,11250,11250,11250,2
20230831,144200,275567880,11250,11250,11250,11250,0
20230831,144100,275567880,11250,11250,11250,11250,0
20230831,144000,275567880,11250,11250,11250,11250,546
20230831,143900,269425380,11250,11250,11250,11250,0
20230831,143800,269425380,11250,11250,11250,11250,0
20230831,143700,269425380,11250,11250,11250,11250,0
20230831,143600,269425380,11250,11250,11250,11250,0
20230831,143500,269425380,11250,11250,11250,11250,0
20230831,143400,269425380,11250,11250,11250,11250,0
20230831,143300,269425380,11250,11250,11250,11250,10
20230831,143200,269312880,11250,11250,11250,11250,0
20230831,143100,269312880,11250,11250,11250,11250,0
20230831,143000,269312880,11250,11250,11250,11250,0
20230831,142900,269312880,11250,11250,11250,11250,0
20230831,142800,269312880,11250,11250,11250,11250,1
20230831,142700,269301630,11260,11250,11260,11250,325
20230831,142600,265642280,11250,11250,11250,11250,1
20230831,142500,265631030,11220,11250,11250,11220,447
20230831,142400,260612070,11260,11260,11260,11260,0
20230831,142300,260612070,11260,11260,11260,11260,0
20230831,142200,260612070,11260,11260,11260,11260,1
20230831,142100,260600810,11260,11260,11260,11260,0
20230831,142000,260600810,11260,11260,11260,11260,0
20230831,141900,260600810,11260,11260,11260,11260,0
20230831,141800,260600810,11260,11260,11260,11260,1
20230831,141700,260589550,11260,11260,11260,11260,0
20230831,141600,260589550,11260,11260,11260,11260,0
20230831,141500,260589550,11260,11260,11260,11260,0
20230831,141400,260589550,11260,11260,11260,11260,1
20230831,141300,260578290,11240,11240,11240,11240,0
20230831,141200,260578290,11240,11240,11240,11240,0
20230831,141100,260578290,11240,11240,11240,11240,0
20230831,141000,260578290,11240,11240,11240,11240,0
20230831,140900,260578290,11240,11240,11240,11240,0
20230831,140800,260578290,11240,11250,11250,11240,409
20230831,140700,255980020,11270,11270,11270,11270,0
20230831,140600,255980020,11270,11270,11270,11270,2
20230831,140500,255957480,11250,11250,11250,11250,0
20230831,140400,255957480,11250,11250,11250,11250,0
20230831,140300,255957480,11250,11250,11250,11250,5
20230831,140200,255901230,11300,11300,11300,11300,0
20230831,140100,255901230,11300,11300,11300,11300,0
20230831,140000,255901230,11300,11270,11300,11260,217
20230831,135900,253456890,11300,11300,11300,11300,0
20230831,135800,253456890,11300,11300,11300,11300,1
20230831,135700,253445590,11270,11270,11270,11270,0
20230831,135600,253445590,11270,11270,11270,11270,0
20230831,135500,253445590,11270,11270,11270,11270,0
20230831,135400,253445590,11270,11270,11270,11270,0
20230831,135300,253445590,11270,11270,11270,11270,0
20230831,135200,253445590,11270,11270,11270,11270,0
20230831,135100,253445590,11270,11270,11270,11270,0
20230831,135000,253445590,11270,11280,11280,11270,232
20230831,134900,250830630,11290,11290,11290,11290,0
20230831,134800,250830630,11290,11290,11290,11290,10
20230831,134700,250717730,11370,11370,11370,11370,0
20230831,134600,250717730,11370,11310,11370,11310,600
20230831,134500,243904000,11310,11310,11310,11310,0
20230831,134400,243904000,11310,11310,11310,11310,0
20230831,134300,243904000,11310,11310,11310,11310,0
20230831,134200,243904000,11310,11310,11310,11310,0
20230831,134100,243904000,11310,11310,11310,11310,0
20230831,134000,243904000,11310,11310,11310,11310,1
20230831,133900,243892690,11270,11270,11270,11270,0
20230831,133800,243892690,11270,11270,11270,11270,0
20230831,133700,243892690,11270,11270,11270,11270,0
20230831,133600,243892690,11270,11270,11270,11270,0
20230831,133500,243892690,11270,11270,11270,11270,0
20230831,133400,243892690,11270,11270,11270,11270,0
20230831,133300,243892690,11270,11270,11270,11270,82
20230831,133200,242968550,11310,11310,11310,11310,0
20230831,133100,242968550,11310,11310,11310,11310,0
20230831,133000,242968550,11310,11310,11310,11310,0
20230831,132900,242968550,11310,11310,11310,11310,85
20230831,132800,242007200,11320,11320,11320,11320,100
20230831,132700,240875200,11310,11310,11310,11310,0
20230831,132600,240875200,11310,11300,11310,11300,2
20230831,132500,240852590,11310,11310,11310,11310,1
20230831,132400,240841280,11260,11260,11260,11260,0
20230831,132300,240841280,11260,11260,11260,11260,0
20230831,132200,240841280,11260,11260,11260,11260,0
20230831,132100,240841280,11260,11260,11260,11260,0
20230831,132000,240841280,11260,11260,11260,11260,0
20230831,131900,240841280,11260,11260,11260,11260,0
20230831,131800,240841280,11260,11260,11260,11260,1
20230831,131700,240830020,11300,11300,11300,11300,0
20230831,131600,240830020,11300,11300,11300,11300,0
20230831,131500,240830020,11300,11300,11300,11300,0
20230831,131400,240830020,11300,11300,11300,11300,0
20230831,131300,240830020,11300,11300,11300,11300,0
20230831,131200,240830020,11300,11300,11300,11300,5
20230831,131100,240773520,11300,11300,11300,11300,0
20230831,131000,240773520,11300,11300,11300,11300,3
20230831,130900,240739620,11300,11300,11300,11300,0
20230831,130800,240739620,11300,11300,11300,11300,0
20230831,130700,240739620,11300,11300,11300,11300,0
20230831,130600,240739620,11300,11300,11300,11300,0
20230831,130500,240739620,11300,11300,11300,11300,0
20230831,130400,240739620,11300,11300,11300,11300,7
20230831,130300,240660520,11320,11320,11320,11320,0
20230831,130200,240660520,11320,11320,11320,11320,0
20230831,130100,240660520,11320,11320,11320,11320,0
20230831,130000,240660520,11320,11320,11320,11320,0
20230831,125900,240660520,11320,11320,11320,11320,0
20230831,125800,240660520,11320,11320,11320,11320,0
20230831,125700,240660520,11320,11320,11320,11320,0
20230831,125600,240660520,11320,11320,11320,11320,0
20230831,125500,240660520,11320,11320,11320,11320,1
20230831,125400,240649200,11280,11280,11280,11280,1
20230831,125300,240637920,11260,11260,11260,11260,55
20230831,125200,240018620,11260,11260,11260,11260,0
20230831,125100,240018620,11260,11260,11260,11260,45
20230831,125000,239511920,11260,11270,11270,11260,10
20230831,124900,239399310,11320,11320,11320,11320,1
20230831,124800,239387990,11260,11270,11270,11260,208
20230831,124700,237043910,11320,11320,11320,11320,9
20230831,124600,236942030,11320,11320,11320,11320,25
20230831,124500,236659030,11320,11320,11320,11320,0
20230831,124400,236659030,11320,11320,11320,11320,0
20230831,124300,236659030,11320,11320,11320,11320,0
20230831,124200,236659030,11320,11320,11320,11320,0
20230831,124100,236659030,11320,11320,11320,11320,0
20230831,124000,236659030,11320,11320,11320,11320,0
20230831,123900,236659030,11320,11320,11320,11320,0
20230831,123800,236659030,11320,11320,11320,11320,0
20230831,123700,236659030,11320,11320,11320,11320,0
20230831,123600,236659030,11320,11320,11320,11320,0
20230831,123500,236659030,11320,11320,11320,11320,0
20230831,123400,236659030,11320,11320,11320,11320,0
20230831,123300,236659030,11320,11320,11320,11320,0
20230831,123200,236659030,11320,11320,11320,11320,10
20230831,123100,236545830,11320,11320,11320,11320,2
20230831,123000,236523190,11320,11320,11320,11320,0
20230831,122900,236523190,11320,11320,11320,11320,0
20230831,122800,236523190,11320,11320,11320,11320,0
20230831,122700,236523190,11320,11320,11320,11320,0
20230831,122600,236523190,11320,11320,11320,11320,0
20230831,122500,236523190,11320,11320,11320,11320,0
20230831,122400,236523190,11320,11320,11320,11320,0
20230831,122300,236523190,11320,11320,11320,11320,0
20230831,122200,236523190,11320,11320,11320,11320,0
20230831,122100,236523190,11320,11310,11320,11250,30
20230831,122000,236184820,11320,11320,11320,11320,100
20230831,121900,235052820,11320,11320,11320,11320,0
20230831,121800,235052820,11320,11320,11320,11320,0
20230831,121700,235052820,11320,11320,11320,11320,1
20230831,121600,235041500,11310,11310,11310,11310,3
20230831,121500,235007570,11320,11320,11320,11320,0
20230831,121400,235007570,11320,11320,11320,11320,0
20230831,121300,235007570,11320,11280,11320,11280,700
20230831,121200,227092550,11290,11290,11290,11290,0
20230831,121100,227092550,11290,11290,11290,11290,0
20230831,121000,227092550,11290,11290,11290,11290,0
20230831,120900,227092550,11290,11290,11290,11290,0
20230831,120800,227092550,11290,11260,11290,11260,87
20230831,120700,226112150,11260,11260,11260,11260,0
20230831,120600,226112150,11260,11260,11260,11260,0
20230831,120500,226112150,11260,11260,11260,11260,0
20230831,120400,226112150,11260,11260,11260,11260,0
20230831,120300,226112150,11260,11260,11260,11260,0
20230831,120200,226112150,11260,11260,11260,11260,0
20230831,120100,226112150,11260,11260,11260,11240,62
20230831,120000,225415070,11240,11240,11240,11240,0
20230831,115900,225415070,11240,11240,11240,11240,0
20230831,115800,225415070,11240,11240,11240,11240,0
20230831,115700,225415070,11240,11240,11240,11240,0
20230831,115600,225415070,11240,11250,11250,11240,123
20230831,115500,224031820,11260,11260,11260,11260,0
20230831,115400,224031820,11260,11260,11260,11260,0
20230831,115300,224031820,11260,11260,11260,11260,0
20230831,115200,224031820,11260,11260,11260,11260,2
20230831,115100,224009300,11220,11220,11220,11220,0
20230831,115000,224009300,11220,11220,11220,11220,0
20230831,114900,224009300,11220,11220,11220,11220,0
20230831,114800,224009300,11220,11220,11220,11220,5
20230831,114700,223953200,11260,11260,11260,11260,0
20230831,114600,223953200,11260,11260,11260,11260,12
20230831,114500,223818080,11260,11260,11260,11260,0
20230831,114400,223818080,11260,11260,11260,11260,0
20230831,114300,223818080,11260,11260,11260,11260,0
20230831,114200,223818080,11260,11260,11260,11260,3
20230831,114100,223784300,11260,11260,11260,11260,1
20230831,114000,223773040,11260,11260,11260,11260,0
20230831,113900,223773040,11260,11260,11260,11260,0
20230831,113800,223773040,11260,11260,11260,11260,59
20230831,113700,223108700,11190,11190,11190,11190,0
20230831,113600,223108700,11190,11190,11190,11190,0
20230831,113500,223108700,11190,11190,11190,11190,0
20230831,113400,223108700,11190,11190,11190,11190,0
20230831,113300,223108700,11190,11190,11190,11190,159
20230831,113200,221329490,11260,11260,11260,11260,0
20230831,113100,221329490,11260,11260,11260,11260,13
20230831,113000,221183110,11260,11260,11260,11260,0
20230831,112900,221183110,11260,11250,11260,11250,59
20230831,112800,220518780,11200,11200,11200,11200,0
20230831,112700,220518780,11200,11200,11200,11200,0
20230831,112600,220518780,11200,11200,11200,11200,36
20230831,112500,220115580,11200,11200,11200,11200,106
20230831,112400,218928380,11240,11240,11240,11240,0
20230831,112300,218928380,11240,11240,11240,11240,224
20230831,112200,216410620,11300,11300,11300,11300,0
20230831,112100,216410620,11300,11300,11300,11300,3
20230831,112000,216376720,11310,11310,11310,11310,0
20230831,111900,216376720,11310,11310,11310,11310,0
20230831,111800,216376720,11310,11310,11310,11310,0
20230831,111700,216376720,11310,11310,11310,11310,0
20230831,111600,216376720,11310,11310,11310,11310,0
20230831,111500,216376720,11310,11310,11310,11310,0
20230831,111400,216376720,11310,11310,11310,11310,0
20230831,111300,216376720,11310,11310,11310,11310,0
20230831,111200,216376720,11310,11310,11310,11310,0
20230831,111100,216376720,11310,11300,11310,11290,5
20230831,111000,216320240,11310,11310,11310,11310,0
20230831,110900,216320240,11310,11310,11310,11310,1
20230831,110800,216308930,11310,11310,11310,11310,1
20230831,110700,216297620,11310,11310,11310,11310,0
20230831,110600,216297620,11310,11290,11310,11290,16
20230831,110500,216116800,11290,11290,11290,11290,12
20230831,110400,215981320,11290,11290,11290,11290,0
20230831,110300,215981320,11290,11290,11290,11290,133
20230831,110200,214479750,11300,11300,11300,11300,0
20230831,110100,214479750,11300,11300,11300,11300,0
20230831,110000,214479750,11300,11300,11300,11300,1
20230831,105900,214468450,11290,11270,11290,11270,160
20230831,105800,212663840,11220,11260,11270,11220,92
20230831,105700,211628550,11260,11120,11260,11120,1681
20230831,105600,192822780,11150,11310,11310,11000,5358
20230831,105500,133256520,11300,11360,11360,11300,50
20230831,105400,132691400,11300,11320,11370,11300,515
20230831,105300,126870620,11370,11370,11370,11370,0
20230831,105200,126870620,11370,11370,11370,11370,0
20230831,105100,126870620,11370,11370,11370,11370,0
20230831,105000,126870620,11370,11370,11370,11370,7
20230831,104900,126791030,11310,11380,11380,11310,1000
20230831,104800,115437280,11410,11410,11410,11410,0
20230831,104700,115437280,11410,11330,11410,11330,447
20230831,104600,110361010,11330,11370,11370,11330,1001
20230831,104500,98999550,11430,11430,11430,11430,111
20230831,104400,97730820,11430,11430,11430,11430,20
20230831,104300,97502220,11430,11450,11450,11350,1504
20230831,104200,80388630,11480,11440,11480,11440,11
20230831,104100,80262450,11380,11500,11500,11380,1000
20230831,104000,68830750,11500,11500,11500,11500,0
20230831,103900,68830750,11500,11500,11500,11500,0
20230831,103800,68830750,11500,11500,11500,11500,0
20230831,103700,68830750,11500,11500,11500,11500,0
20230831,103600,68830750,11500,11500,11500,11500,40
20230831,103500,68370750,11550,11550,11550,11550,0
20230831,103400,68370750,11550,11550,11550,11550,0
20230831,103300,68370750,11550,11550,11550,11550,0
20230831,103200,68370750,11550,11550,11550,11550,2
20230831,103100,68347650,11550,11550,11550,11550,0
20230831,103000,68347650,11550,11550,11550,11550,0
20230831,102900,68347650,11550,11520,11550,11520,100
20230831,102800,67193000,11550,11550,11550,11550,0
20230831,102700,67193000,11550,11550,11550,11550,1
20230831,102600,67181450,11550,11550,11550,11550,0
20230831,102500,67181450,11550,11550,11550,11550,0
20230831,102400,67181450,11550,11550,11550,11550,0
20230831,102300,67181450,11550,11510,11550,11510,266
20230831,102200,64113950,11560,11560,11560,11560,0
20230831,102100,64113950,11560,11560,11560,11560,0
20230831,102000,64113950,11560,11560,11560,11560,0
20230831,101900,64113950,11560,11560,11560,11560,0
20230831,101800,64113950,11560,11560,11560,11560,0
20230831,101700,64113950,11560,11560,11560,11560,0
20230831,101600,64113950,11560,11560,11560,11560,0
20230831,101500,64113950,11560,11560,11560,11560,0
20230831,101400,64113950,11560,11560,11560,11560,0
20230831,101300,64113950,11560,11560,11560,11560,0
20230831,101200,64113950,11560,11560,11560,11560,0
20230831,101100,64113950,11560,11560,11560,11560,0
20230831,101000,64113950,11560,11560,11560,11560,0
20230831,100900,64113950,11560,11560,11560,11560,0
20230831,100800,64113950,11560,11500,11560,11500,51
20230831,100700,63527390,11500,11500,11500,11500,0
20230831,100600,63527390,11500,11540,11540,11500,1015
20230831,100500,51849390,11580,11580,11580,11580,0
20230831,100400,51849390,11580,11580,11580,11580,0
20230831,100300,51849390,11580,11580,11580,11580,0
20230831,100200,51849390,11580,11580,11580,11580,0
20230831,100100,51849390,11580,11580,11580,11580,0
20230831,100000,51849390,11580,11580,11580,11580,0
20230831,095900,51849390,11580,11580,11580,11580,0
20230831,095800,51849390,11580,11580,11580,11580,0
20230831,095700,51849390,11580,11580,11580,11580,0
20230831,095600,51849390,11580,11580,11580,11580,0
20230831,095500,51849390,11580,11580,11580,11580,0
20230831,095400,51849390,11580,11580,11580,11580,0
20230831,095300,51849390,11580,11580,11580,11580,0
20230831,095200,51849390,11580,11580,11580,11580,0
20230831,095100,51849390,11580,11580,11580,11580,0
20230831,095000,51849390,11580,11580,11580,11580,0
20230831,094900,51849390,11580,11580,11580,11580,0
20230831,094800,51849390,11580,11570,11580,11570,2
20230831,094700,51826240,11520,11520,11520,11520,0
20230831,094600,51826240,11520,11520,11520,11520,0
20230831,094500,51826240,11520,11520,11520,11520,0
20230831,094400,51826240,11520,11520,11520,11520,0
20230831,094300,51826240,11520,11520,11520,11520,0
20230831,094200,51826240,11520,11520,11520,11520,0
20230831,094100,51826240,11520,11550,11550,11520,59
20230831,094000,51144980,11560,11560,11560,11560,0
20230831,093900,51144980,11560,11560,11560,11560,10
20230831,093800,51029380,11610,11610,11610,11610,0
20230831,093700,51029380,11610,11610,11610,11610,0
20230831,093600,51029380,11610,11610,11610,11610,0
20230831,093500,51029380,11610,11600,11610,11600,124
20230831,093400,49590970,11610,11610,11610,11610,0
20230831,093300,49590970,11610,11610,11610,11610,0
20230831,093200,49590970,11610,11610,11610,11610,0
20230831,093100,49590970,11610,11620,11620,11610,3
20230831,093000,49556130,11620,11620,11620,11620,0
20230831,092900,49556130,11620,11600,11620,11550,3346
20230831,092800,10893300,11600,11640,11640,11600,500
20230831,092700,5092640,11770,11770,11770,11770,0
20230831,092600,5092640,11770,11770,11770,11770,0
20230831,092500,5092640,11770,11770,11770,11770,0
20230831,092400,5092640,11770,11770,11770,11770,0
20230831,092300,5092640,11770,11770,11770,11770,0
20230831,092200,5092640,11770,11770,11770,11770,0
20230831,092100,5092640,11770,11770,11770,11770,0
20230831,092000,5092640,11770,11770,11770,11770,0
20230831,091900,5092640,11770,11770,11770,11770,0
20230831,091800,5092640,11770,11770,11770,11770,0
20230831,091700,5092640,11770,11770,11770,11770,8
20230831,091600,4998480,11770,11770,11770,11770,0
20230831,091500,4998480,11770,11770,11770,11770,0
20230831,091400,4998480,11770,11770,11770,11770,100
20230831,091300,3821480,11770,11770,11770,11770,0
20230831,091200,3821480,11770,11790,11790,11770,2
20230831,091100,3797920,11750,11750,11750,11750,0
20230831,091000,3797920,11750,11750,11750,11750,0
20230831,090900,3797920,11750,11740,11750,11740,211
20230831,090800,1320100,11740,11740,11740,11740,1
20230831,090700,1308360,11700,11700,11700,11700,0
20230831,090600,1308360,11700,11700,11700,11700,0
20230831,090500,1308360,11700,11700,11700,11700,0
20230831,090400,1308360,11700,11700,11700,11700,0
20230831,090300,1308360,11700,11700,11700,11700,0
20230831,090200,1308360,11700,11700,11700,11700,0
20230831,090100,1308360,11700,11670,11700,11670,61
20230831,090000,596190,11690,11690,11690,11690,51