KissMeData/140910/min/candle-20230831.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230831,200200,7538005,3690,3690,3690,3690,401
20230831,200100,7538005,3690,3690,3690,3690,0
20230831,200000,7538005,3690,3690,3690,3690,0
20230831,195900,7538005,3690,3690,3690,3690,0
20230831,195800,7538005,3690,3690,3690,3690,0
20230831,195700,7538005,3690,3690,3690,3690,0
20230831,195600,7538005,3690,3690,3690,3690,0
20230831,195500,7538005,3690,3690,3690,3690,0
20230831,195400,7538005,3690,3690,3690,3690,0
20230831,195300,7538005,3690,3690,3690,3690,0
20230831,195200,7538005,3690,3690,3690,3690,0
20230831,195100,7538005,3690,3690,3690,3690,0
20230831,195000,7538005,3690,3690,3690,3690,0
20230831,194900,7538005,3690,3690,3690,3690,0
20230831,194800,7538005,3690,3690,3690,3690,0
20230831,194700,7538005,3690,3690,3690,3690,0
20230831,194600,7538005,3690,3690,3690,3690,0
20230831,194500,7538005,3690,3690,3690,3690,0
20230831,194400,7538005,3690,3690,3690,3690,0
20230831,194300,7538005,3690,3690,3690,3690,0
20230831,194200,7538005,3690,3690,3690,3690,0
20230831,194100,7538005,3690,3690,3690,3690,0
20230831,194000,7538005,3690,3690,3690,3690,0
20230831,193900,7538005,3690,3690,3690,3690,0
20230831,193800,7538005,3690,3690,3690,3690,0
20230831,193700,7538005,3690,3690,3690,3690,0
20230831,193600,7538005,3690,3690,3690,3690,0
20230831,193500,7538005,3690,3690,3690,3690,0
20230831,193400,7538005,3690,3690,3690,3690,0
20230831,193300,7538005,3690,3690,3690,3690,0
20230831,193200,7538005,3690,3690,3690,3690,401
20230831,193100,7538005,3690,3690,3690,3690,0
20230831,193000,7538005,3690,3690,3690,3690,0
20230831,192900,7538005,3690,3690,3690,3690,0
20230831,192800,7538005,3690,3690,3690,3690,0
20230831,192700,7538005,3690,3690,3690,3690,0
20230831,192600,7538005,3690,3690,3690,3690,0
20230831,192500,7538005,3690,3690,3690,3690,0
20230831,192400,7538005,3690,3690,3690,3690,0
20230831,192300,7538005,3690,3690,3690,3690,0
20230831,192200,7538005,3690,3690,3690,3690,0
20230831,192100,7538005,3690,3690,3690,3690,0
20230831,192000,7538005,3690,3690,3690,3690,0
20230831,191900,7538005,3690,3690,3690,3690,0
20230831,191800,7538005,3690,3690,3690,3690,0
20230831,191700,7538005,3690,3690,3690,3690,0
20230831,191600,7538005,3690,3690,3690,3690,0
20230831,191500,7538005,3690,3690,3690,3690,0
20230831,191400,7538005,3690,3690,3690,3690,0
20230831,191300,7538005,3690,3690,3690,3690,0
20230831,191200,7538005,3690,3690,3690,3690,0
20230831,191100,7538005,3690,3690,3690,3690,0
20230831,191000,7538005,3690,3690,3690,3690,0
20230831,190900,7538005,3690,3690,3690,3690,0
20230831,190800,7538005,3690,3690,3690,3690,0
20230831,190700,7538005,3690,3690,3690,3690,0
20230831,190600,7538005,3690,3690,3690,3690,0
20230831,190500,7538005,3690,3690,3690,3690,0
20230831,190400,7538005,3690,3690,3690,3690,0
20230831,190300,7538005,3690,3690,3690,3690,0
20230831,190200,7538005,3690,3690,3690,3690,401
20230831,190100,7538005,3690,3690,3690,3690,0
20230831,190000,7538005,3690,3690,3690,3690,0
20230831,185900,7538005,3690,3690,3690,3690,0
20230831,185800,7538005,3690,3690,3690,3690,0
20230831,185700,7538005,3690,3690,3690,3690,0
20230831,185600,7538005,3690,3690,3690,3690,0
20230831,185500,7538005,3690,3690,3690,3690,0
20230831,185400,7538005,3690,3690,3690,3690,0
20230831,185300,7538005,3690,3690,3690,3690,0
20230831,185200,7538005,3690,3690,3690,3690,0
20230831,185100,7538005,3690,3690,3690,3690,0
20230831,185000,7538005,3690,3690,3690,3690,0
20230831,184900,7538005,3690,3690,3690,3690,0
20230831,184800,7538005,3690,3690,3690,3690,0
20230831,184700,7538005,3690,3690,3690,3690,0
20230831,184600,7538005,3690,3690,3690,3690,0
20230831,184500,7538005,3690,3690,3690,3690,0
20230831,184400,7538005,3690,3690,3690,3690,0
20230831,184300,7538005,3690,3690,3690,3690,0
20230831,184200,7538005,3690,3690,3690,3690,0
20230831,184100,7538005,3690,3690,3690,3690,0
20230831,184000,7538005,3690,3690,3690,3690,0
20230831,183900,7538005,3690,3690,3690,3690,0
20230831,183800,7538005,3690,3690,3690,3690,0
20230831,183700,7538005,3690,3690,3690,3690,0
20230831,183600,7538005,3690,3690,3690,3690,0
20230831,183500,7538005,3690,3690,3690,3690,0
20230831,183400,7538005,3690,3690,3690,3690,0
20230831,183300,7538005,3690,3690,3690,3690,0
20230831,183200,7538005,3690,3690,3690,3690,401
20230831,183100,7538005,3690,3690,3690,3690,0
20230831,183000,7538005,3690,3690,3690,3690,0
20230831,182900,7538005,3690,3690,3690,3690,0
20230831,182800,7538005,3690,3690,3690,3690,0
20230831,182700,7538005,3690,3690,3690,3690,0
20230831,182600,7538005,3690,3690,3690,3690,0
20230831,182500,7538005,3690,3690,3690,3690,0
20230831,182400,7538005,3690,3690,3690,3690,0
20230831,182300,7538005,3690,3690,3690,3690,0
20230831,182200,7538005,3690,3690,3690,3690,0
20230831,182100,7538005,3690,3690,3690,3690,0
20230831,182000,7538005,3690,3690,3690,3690,0
20230831,181900,7538005,3690,3690,3690,3690,0
20230831,181800,7538005,3690,3690,3690,3690,0
20230831,181700,7538005,3690,3690,3690,3690,0
20230831,181600,7538005,3690,3690,3690,3690,0
20230831,181500,7538005,3690,3690,3690,3690,0
20230831,181400,7538005,3690,3690,3690,3690,0
20230831,181300,7538005,3690,3690,3690,3690,0
20230831,181200,7538005,3690,3690,3690,3690,0
20230831,181100,7538005,3690,3690,3690,3690,0
20230831,181000,7538005,3690,3690,3690,3690,0
20230831,180900,7538005,3690,3690,3690,3690,0
20230831,180800,7538005,3690,3690,3690,3690,0
20230831,180700,7538005,3690,3690,3690,3690,0
20230831,180600,7538005,3690,3690,3690,3690,0
20230831,180500,7538005,3690,3690,3690,3690,0
20230831,180400,7538005,3690,3690,3690,3690,0
20230831,180300,7538005,3690,3690,3690,3690,0
20230831,180200,7538005,3690,3690,3690,3690,401
20230831,180100,7538005,3690,3690,3690,3690,0
20230831,180000,7538005,3690,3690,3690,3690,0
20230831,175900,7538005,3690,3690,3690,3690,0
20230831,175800,7538005,3690,3690,3690,3690,0
20230831,175700,7538005,3690,3690,3690,3690,0
20230831,175600,7538005,3690,3690,3690,3690,0
20230831,175500,7538005,3690,3690,3690,3690,0
20230831,175400,7538005,3690,3690,3690,3690,0
20230831,175300,7538005,3690,3690,3690,3690,0
20230831,175200,7538005,3690,3690,3690,3690,0
20230831,175100,7538005,3690,3690,3690,3690,0
20230831,175000,7538005,3690,3690,3690,3690,0
20230831,174900,7538005,3690,3690,3690,3690,0
20230831,174800,7538005,3690,3690,3690,3690,0
20230831,174700,7538005,3690,3690,3690,3690,0
20230831,174600,7538005,3690,3690,3690,3690,0
20230831,174500,7538005,3690,3690,3690,3690,0
20230831,174400,7538005,3690,3690,3690,3690,0
20230831,174300,7538005,3690,3690,3690,3690,0
20230831,174200,7538005,3690,3690,3690,3690,0
20230831,174100,7538005,3690,3690,3690,3690,0
20230831,174000,7538005,3690,3690,3690,3690,0
20230831,173900,7538005,3690,3690,3690,3690,0
20230831,173800,7538005,3690,3690,3690,3690,0
20230831,173700,7538005,3690,3690,3690,3690,0
20230831,173600,7538005,3690,3690,3690,3690,0
20230831,173500,7538005,3690,3690,3690,3690,0
20230831,173400,7538005,3690,3690,3690,3690,0
20230831,173300,7538005,3690,3690,3690,3690,0
20230831,173200,7538005,3690,3690,3690,3690,401
20230831,173100,7538005,3690,3690,3690,3690,0
20230831,173000,7538005,3690,3690,3690,3690,0
20230831,172900,7538005,3690,3690,3690,3690,0
20230831,172800,7538005,3690,3690,3690,3690,0
20230831,172700,7538005,3690,3690,3690,3690,0
20230831,172600,7538005,3690,3690,3690,3690,0
20230831,172500,7538005,3690,3690,3690,3690,0
20230831,172400,7538005,3690,3690,3690,3690,0
20230831,172300,7538005,3690,3690,3690,3690,0
20230831,172200,7538005,3690,3690,3690,3690,0
20230831,172100,7538005,3690,3690,3690,3690,0
20230831,172000,7538005,3690,3690,3690,3690,0
20230831,171900,7538005,3690,3690,3690,3690,0
20230831,171800,7538005,3690,3690,3690,3690,0
20230831,171700,7538005,3690,3690,3690,3690,0
20230831,171600,7538005,3690,3690,3690,3690,0
20230831,171500,7538005,3690,3690,3690,3690,0
20230831,171400,7538005,3690,3690,3690,3690,0
20230831,171300,7538005,3690,3690,3690,3690,0
20230831,171200,7538005,3690,3690,3690,3690,0
20230831,171100,7538005,3690,3690,3690,3690,0
20230831,171000,7538005,3690,3690,3690,3690,0
20230831,170900,7538005,3690,3690,3690,3690,0
20230831,170800,7538005,3690,3690,3690,3690,0
20230831,170700,7538005,3690,3690,3690,3690,0
20230831,170600,7538005,3690,3690,3690,3690,0
20230831,170500,7538005,3690,3690,3690,3690,0
20230831,170400,7538005,3690,3690,3690,3690,0
20230831,170300,7538005,3690,3690,3690,3690,0
20230831,170200,7538005,3690,3690,3690,3690,401
20230831,170100,7538005,3690,3690,3690,3690,0
20230831,170000,7538005,3690,3690,3690,3690,0
20230831,165900,7538005,3690,3690,3690,3690,0
20230831,165800,7538005,3690,3690,3690,3690,0
20230831,165700,7538005,3690,3690,3690,3690,0
20230831,165600,7538005,3690,3690,3690,3690,0
20230831,165500,7538005,3690,3690,3690,3690,0
20230831,165400,7538005,3690,3690,3690,3690,0
20230831,165300,7538005,3690,3690,3690,3690,0
20230831,165200,7538005,3690,3690,3690,3690,0
20230831,165100,7538005,3690,3690,3690,3690,0
20230831,165000,7538005,3690,3690,3690,3690,0
20230831,164900,7538005,3690,3690,3690,3690,0
20230831,164800,7538005,3690,3690,3690,3690,0
20230831,164700,7538005,3690,3690,3690,3690,0
20230831,164600,7538005,3690,3690,3690,3690,0
20230831,164500,7538005,3690,3690,3690,3690,0
20230831,164400,7538005,3690,3690,3690,3690,0
20230831,164300,7538005,3690,3690,3690,3690,0
20230831,164200,7538005,3690,3690,3690,3690,0
20230831,164100,7538005,3690,3690,3690,3690,0
20230831,164000,7538005,3690,3690,3690,3690,0
20230831,163900,7538005,3690,3690,3690,3690,0
20230831,163800,7538005,3690,3690,3690,3690,0
20230831,163700,7538005,3690,3690,3690,3690,0
20230831,163600,7538005,3690,3690,3690,3690,0
20230831,163500,7538005,3690,3690,3690,3690,0
20230831,163400,7538005,3690,3690,3690,3690,0
20230831,163300,7538005,3690,3690,3690,3690,0
20230831,163200,7538005,3690,3690,3690,3690,401
20230831,163100,7538005,3690,3690,3690,3690,0
20230831,163000,7538005,3690,3690,3690,3690,0
20230831,162900,7538005,3690,3690,3690,3690,0
20230831,162800,7538005,3690,3690,3690,3690,0
20230831,162700,7538005,3690,3690,3690,3690,0
20230831,162600,7538005,3690,3690,3690,3690,0
20230831,162500,7538005,3690,3690,3690,3690,0
20230831,162400,7538005,3690,3690,3690,3690,0
20230831,162300,7538005,3690,3690,3690,3690,0
20230831,162200,7538005,3690,3690,3690,3690,0
20230831,162100,7538005,3690,3690,3690,3690,0
20230831,162000,7538005,3690,3690,3690,3690,0
20230831,161900,7538005,3690,3690,3690,3690,0
20230831,161800,7538005,3690,3690,3690,3690,0
20230831,161700,7538005,3690,3690,3690,3690,0
20230831,161600,7538005,3690,3690,3690,3690,0
20230831,161500,7538005,3690,3690,3690,3690,0
20230831,161400,7538005,3690,3690,3690,3690,0
20230831,161300,7538005,3690,3690,3690,3690,0
20230831,161200,7538005,3690,3690,3690,3690,0
20230831,161100,7538005,3690,3690,3690,3690,0
20230831,161000,7538005,3690,3690,3690,3690,0
20230831,160900,7538005,3690,3690,3690,3690,0
20230831,160800,7538005,3690,3690,3690,3690,0
20230831,160700,7538005,3690,3690,3690,3690,0
20230831,160600,7538005,3690,3690,3690,3690,0
20230831,160500,7538005,3690,3690,3690,3690,0
20230831,160400,7538005,3690,3690,3690,3690,0
20230831,160300,7538005,3690,3690,3690,3690,0
20230831,160200,7538005,3690,3690,3690,3690,401
20230831,160100,7538005,3690,3690,3690,3690,0
20230831,160000,7538005,3690,3690,3690,3690,0
20230831,155900,7538005,3690,3690,3690,3690,0
20230831,155800,7538005,3690,3690,3690,3690,0
20230831,155700,7538005,3690,3690,3690,3690,0
20230831,155600,7538005,3690,3690,3690,3690,0
20230831,155500,7538005,3690,3690,3690,3690,0
20230831,155400,7538005,3690,3690,3690,3690,0
20230831,155300,7538005,3690,3690,3690,3690,0
20230831,155200,7538005,3690,3690,3690,3690,0
20230831,155100,7538005,3690,3690,3690,3690,0
20230831,155000,7538005,3690,3690,3690,3690,0
20230831,154900,7538005,3690,3690,3690,3690,0
20230831,154800,7538005,3690,3690,3690,3690,0
20230831,154700,7538005,3690,3690,3690,3690,0
20230831,154600,7538005,3690,3690,3690,3690,0
20230831,154500,7538005,3690,3690,3690,3690,0
20230831,154400,7538005,3690,3690,3690,3690,0
20230831,154300,7538005,3690,3690,3690,3690,0
20230831,154200,7538005,3690,3690,3690,3690,0
20230831,154100,7538005,3690,3690,3690,3690,0
20230831,154000,7538005,3690,3690,3690,3690,0
20230831,153900,7538005,3690,3690,3690,3690,0
20230831,153800,7538005,3690,3690,3690,3690,0
20230831,153700,7538005,3690,3690,3690,3690,0
20230831,153600,7538005,3690,3690,3690,3690,0
20230831,153500,7538005,3690,3690,3690,3690,0
20230831,153400,7538005,3690,3690,3690,3690,0
20230831,153300,7538005,3690,3690,3690,3690,0
20230831,153200,7538005,3690,3690,3690,3690,401
20230831,153100,7538005,3690,3690,3690,3690,0
20230831,153000,7538005,3690,3690,3690,3690,401
20230831,152900,6058315,3680,3680,3680,3680,0
20230831,152800,6058315,3680,3680,3680,3680,0
20230831,152700,6058315,3680,3680,3680,3680,0
20230831,152600,6058315,3680,3680,3680,3680,0
20230831,152500,6058315,3680,3680,3680,3680,0
20230831,152400,6058315,3680,3680,3680,3680,0
20230831,152300,6058315,3680,3680,3680,3680,0
20230831,152200,6058315,3680,3680,3680,3680,0
20230831,152100,6058315,3680,3680,3680,3680,0
20230831,152000,6058315,3680,3680,3680,3680,0
20230831,151900,6058315,3680,3680,3680,3680,0
20230831,151800,6058315,3680,3680,3680,3680,0
20230831,151700,6058315,3680,3680,3680,3680,0
20230831,151600,6058315,3680,3680,3680,3680,0
20230831,151500,6058315,3680,3680,3680,3680,0
20230831,151400,6058315,3680,3680,3680,3680,0
20230831,151300,6058315,3680,3680,3680,3680,0
20230831,151200,6058315,3680,3680,3680,3680,0
20230831,151100,6058315,3680,3680,3680,3680,0
20230831,151000,6058315,3680,3680,3680,3680,0
20230831,150900,6058315,3680,3680,3680,3680,0
20230831,150800,6058315,3680,3680,3680,3680,0
20230831,150700,6058315,3680,3680,3680,3680,0
20230831,150600,6058315,3680,3680,3680,3680,0
20230831,150500,6058315,3680,3680,3680,3680,0
20230831,150400,6058315,3680,3680,3680,3680,0
20230831,150300,6058315,3680,3680,3680,3680,0
20230831,150200,6058315,3680,3680,3680,3680,0
20230831,150100,6058315,3680,3680,3680,3680,0
20230831,150000,6058315,3680,3680,3680,3680,0
20230831,145900,6058315,3680,3680,3680,3680,0
20230831,145800,6058315,3680,3680,3680,3680,0
20230831,145700,6058315,3680,3680,3680,3680,0
20230831,145600,6058315,3680,3680,3680,3680,0
20230831,145500,6058315,3680,3680,3680,3680,0
20230831,145400,6058315,3680,3680,3680,3680,0
20230831,145300,6058315,3680,3680,3680,3680,0
20230831,145200,6058315,3680,3680,3680,3680,0
20230831,145100,6058315,3680,3680,3680,3680,0
20230831,145000,6058315,3680,3680,3680,3680,0
20230831,144900,6058315,3680,3680,3680,3680,0
20230831,144800,6058315,3680,3680,3680,3680,0
20230831,144700,6058315,3680,3680,3680,3680,0
20230831,144600,6058315,3680,3680,3680,3680,0
20230831,144500,6058315,3680,3680,3680,3680,0
20230831,144400,6058315,3680,3680,3680,3680,0
20230831,144300,6058315,3680,3675,3680,3630,478
20230831,144200,4314850,3680,3680,3680,3680,0
20230831,144100,4314850,3680,3680,3680,3680,0
20230831,144000,4314850,3680,3680,3680,3680,0
20230831,143900,4314850,3680,3680,3680,3680,0
20230831,143800,4314850,3680,3680,3680,3680,34
20230831,143700,4189730,3675,3675,3675,3675,0
20230831,143600,4189730,3675,3675,3675,3675,0
20230831,143500,4189730,3675,3675,3675,3675,0
20230831,143400,4189730,3675,3675,3675,3675,0
20230831,143300,4189730,3675,3675,3675,3675,3
20230831,143200,4178705,3680,3680,3680,3680,0
20230831,143100,4178705,3680,3680,3680,3680,0
20230831,143000,4178705,3680,3680,3680,3680,0
20230831,142900,4178705,3680,3680,3680,3680,0
20230831,142800,4178705,3680,3680,3680,3680,0
20230831,142700,4178705,3680,3675,3680,3675,16
20230831,142600,4119900,3680,3680,3680,3680,0
20230831,142500,4119900,3680,3680,3680,3680,0
20230831,142400,4119900,3680,3680,3680,3680,0
20230831,142300,4119900,3680,3680,3680,3680,0
20230831,142200,4119900,3680,3680,3680,3680,0
20230831,142100,4119900,3680,3680,3680,3680,0
20230831,142000,4119900,3680,3680,3680,3680,0
20230831,141900,4119900,3680,3680,3680,3680,0
20230831,141800,4119900,3680,3680,3680,3680,0
20230831,141700,4119900,3680,3680,3680,3680,1
20230831,141600,4116220,3665,3680,3680,3665,61
20230831,141500,3892245,3680,3680,3680,3680,0
20230831,141400,3892245,3680,3680,3680,3680,0
20230831,141300,3892245,3680,3680,3680,3680,0
20230831,141200,3892245,3680,3680,3680,3680,1
20230831,141100,3888565,3685,3685,3685,3685,0
20230831,141000,3888565,3685,3685,3685,3685,1
20230831,140900,3884880,3685,3685,3685,3685,1
20230831,140800,3881195,3675,3675,3675,3675,0
20230831,140700,3881195,3675,3675,3675,3675,0
20230831,140600,3881195,3675,3675,3675,3675,25
20230831,140500,3789320,3685,3685,3685,3685,0
20230831,140400,3789320,3685,3685,3685,3685,0
20230831,140300,3789320,3685,3685,3685,3685,0
20230831,140200,3789320,3685,3685,3685,3685,1
20230831,140100,3785635,3675,3685,3685,3675,10
20230831,140000,3748795,3685,3685,3685,3685,0
20230831,135900,3748795,3685,3685,3685,3685,0
20230831,135800,3748795,3685,3685,3685,3685,1
20230831,135700,3745110,3680,3680,3680,3680,7
20230831,135600,3719350,3690,3690,3690,3690,0
20230831,135500,3719350,3690,3690,3690,3690,0
20230831,135400,3719350,3690,3690,3690,3690,0
20230831,135300,3719350,3690,3690,3690,3690,0
20230831,135200,3719350,3690,3690,3690,3690,0
20230831,135100,3719350,3690,3690,3690,3690,0
20230831,135000,3719350,3690,3690,3690,3690,0
20230831,134900,3719350,3690,3690,3690,3690,0
20230831,134800,3719350,3690,3690,3690,3690,0
20230831,134700,3719350,3690,3690,3690,3690,0
20230831,134600,3719350,3690,3690,3690,3690,0
20230831,134500,3719350,3690,3690,3690,3690,0
20230831,134400,3719350,3690,3690,3690,3690,0
20230831,134300,3719350,3690,3690,3690,3690,0
20230831,134200,3719350,3690,3690,3690,3690,0
20230831,134100,3719350,3690,3690,3690,3690,0
20230831,134000,3719350,3690,3690,3690,3690,1
20230831,133900,3715660,3690,3690,3690,3690,0
20230831,133800,3715660,3690,3690,3690,3690,0
20230831,133700,3715660,3690,3690,3690,3690,0
20230831,133600,3715660,3690,3690,3690,3690,0
20230831,133500,3715660,3690,3690,3690,3690,0
20230831,133400,3715660,3690,3690,3690,3690,0
20230831,133300,3715660,3690,3690,3690,3690,0
20230831,133200,3715660,3690,3690,3690,3690,0
20230831,133100,3715660,3690,3690,3690,3690,0
20230831,133000,3715660,3690,3690,3690,3690,0
20230831,132900,3715660,3690,3690,3690,3690,0
20230831,132800,3715660,3690,3690,3690,3690,0
20230831,132700,3715660,3690,3690,3690,3690,0
20230831,132600,3715660,3690,3690,3690,3690,0
20230831,132500,3715660,3690,3690,3690,3690,0
20230831,132400,3715660,3690,3690,3690,3690,0
20230831,132300,3715660,3690,3690,3690,3690,0
20230831,132200,3715660,3690,3690,3690,3690,0
20230831,132100,3715660,3690,3690,3690,3690,0
20230831,132000,3715660,3690,3690,3690,3690,0
20230831,131900,3715660,3690,3690,3690,3690,1
20230831,131800,3711970,3690,3690,3690,3690,0
20230831,131700,3711970,3690,3690,3690,3690,0
20230831,131600,3711970,3690,3690,3690,3690,0
20230831,131500,3711970,3690,3690,3690,3690,0
20230831,131400,3711970,3690,3690,3690,3690,0
20230831,131300,3711970,3690,3690,3690,3690,0
20230831,131200,3711970,3690,3690,3690,3690,0
20230831,131100,3711970,3690,3690,3690,3690,0
20230831,131000,3711970,3690,3690,3690,3690,0
20230831,130900,3711970,3690,3690,3690,3690,0
20230831,130800,3711970,3690,3690,3690,3690,0
20230831,130700,3711970,3690,3690,3690,3690,0
20230831,130600,3711970,3690,3690,3690,3690,0
20230831,130500,3711970,3690,3690,3690,3690,0
20230831,130400,3711970,3690,3690,3690,3690,0
20230831,130300,3711970,3690,3690,3690,3690,0
20230831,130200,3711970,3690,3690,3690,3690,0
20230831,130100,3711970,3690,3690,3690,3690,0
20230831,130000,3711970,3690,3690,3690,3690,0
20230831,125900,3711970,3690,3690,3690,3690,0
20230831,125800,3711970,3690,3690,3690,3690,0
20230831,125700,3711970,3690,3690,3690,3690,0
20230831,125600,3711970,3690,3690,3690,3690,0
20230831,125500,3711970,3690,3690,3690,3690,0
20230831,125400,3711970,3690,3690,3690,3690,0
20230831,125300,3711970,3690,3690,3690,3690,0
20230831,125200,3711970,3690,3690,3690,3690,0
20230831,125100,3711970,3690,3690,3690,3690,0
20230831,125000,3711970,3690,3690,3690,3690,0
20230831,124900,3711970,3690,3690,3690,3690,0
20230831,124800,3711970,3690,3690,3690,3690,0
20230831,124700,3711970,3690,3690,3690,3690,0
20230831,124600,3711970,3690,3690,3690,3690,0
20230831,124500,3711970,3690,3690,3690,3690,0
20230831,124400,3711970,3690,3690,3690,3690,0
20230831,124300,3711970,3690,3690,3690,3690,0
20230831,124200,3711970,3690,3690,3690,3690,0
20230831,124100,3711970,3690,3690,3690,3690,0
20230831,124000,3711970,3690,3690,3690,3690,0
20230831,123900,3711970,3690,3690,3690,3690,0
20230831,123800,3711970,3690,3690,3690,3690,0
20230831,123700,3711970,3690,3690,3690,3690,0
20230831,123600,3711970,3690,3690,3690,3690,0
20230831,123500,3711970,3690,3690,3690,3690,0
20230831,123400,3711970,3690,3690,3690,3690,0
20230831,123300,3711970,3690,3690,3690,3690,0
20230831,123200,3711970,3690,3690,3690,3690,0
20230831,123100,3711970,3690,3690,3690,3690,0
20230831,123000,3711970,3690,3690,3690,3690,0
20230831,122900,3711970,3690,3690,3690,3690,0
20230831,122800,3711970,3690,3690,3690,3690,0
20230831,122700,3711970,3690,3690,3690,3690,0
20230831,122600,3711970,3690,3690,3690,3690,0
20230831,122500,3711970,3690,3690,3690,3690,0
20230831,122400,3711970,3690,3690,3690,3690,0
20230831,122300,3711970,3690,3690,3690,3690,0
20230831,122200,3711970,3690,3690,3690,3690,0
20230831,122100,3711970,3690,3690,3690,3690,0
20230831,122000,3711970,3690,3690,3690,3690,0
20230831,121900,3711970,3690,3690,3690,3690,0
20230831,121800,3711970,3690,3690,3690,3690,0
20230831,121700,3711970,3690,3680,3690,3680,101
20230831,121600,3340280,3690,3690,3690,3690,0
20230831,121500,3340280,3690,3690,3690,3690,0
20230831,121400,3340280,3690,3690,3690,3690,0
20230831,121300,3340280,3690,3690,3690,3690,0
20230831,121200,3340280,3690,3690,3690,3690,11
20230831,121100,3299690,3690,3690,3690,3690,0
20230831,121000,3299690,3690,3690,3690,3690,0
20230831,120900,3299690,3690,3690,3690,3690,0
20230831,120800,3299690,3690,3690,3690,3690,0
20230831,120700,3299690,3690,3690,3690,3690,0
20230831,120600,3299690,3690,3690,3690,3690,0
20230831,120500,3299690,3690,3690,3690,3690,0
20230831,120400,3299690,3690,3690,3690,3690,0
20230831,120300,3299690,3690,3690,3690,3690,0
20230831,120200,3299690,3690,3690,3690,3690,0
20230831,120100,3299690,3690,3690,3690,3690,0
20230831,120000,3299690,3690,3690,3690,3690,0
20230831,115900,3299690,3690,3690,3690,3690,0
20230831,115800,3299690,3690,3690,3690,3690,10
20230831,115700,3262790,3690,3690,3690,3690,0
20230831,115600,3262790,3690,3690,3690,3690,0
20230831,115500,3262790,3690,3690,3690,3690,0
20230831,115400,3262790,3690,3690,3690,3690,0
20230831,115300,3262790,3690,3690,3690,3690,0
20230831,115200,3262790,3690,3690,3690,3690,0
20230831,115100,3262790,3690,3690,3690,3690,1
20230831,115000,3259100,3680,3680,3680,3680,8
20230831,114900,3229660,3685,3685,3685,3685,0
20230831,114800,3229660,3685,3685,3685,3685,0
20230831,114700,3229660,3685,3685,3685,3685,0
20230831,114600,3229660,3685,3685,3685,3685,0
20230831,114500,3229660,3685,3685,3685,3685,0
20230831,114400,3229660,3685,3685,3685,3685,2
20230831,114300,3222290,3685,3685,3685,3685,0
20230831,114200,3222290,3685,3685,3685,3685,0
20230831,114100,3222290,3685,3685,3685,3685,0
20230831,114000,3222290,3685,3685,3685,3685,0
20230831,113900,3222290,3685,3685,3685,3685,10
20230831,113800,3185440,3690,3690,3690,3690,0
20230831,113700,3185440,3690,3690,3690,3690,0
20230831,113600,3185440,3690,3690,3690,3690,0
20230831,113500,3185440,3690,3690,3690,3690,0
20230831,113400,3185440,3690,3690,3690,3690,0
20230831,113300,3185440,3690,3690,3690,3690,0
20230831,113200,3185440,3690,3690,3690,3690,0
20230831,113100,3185440,3690,3690,3690,3690,0
20230831,113000,3185440,3690,3690,3690,3690,0
20230831,112900,3185440,3690,3690,3690,3690,0
20230831,112800,3185440,3690,3690,3690,3690,0
20230831,112700,3185440,3690,3690,3690,3690,0
20230831,112600,3185440,3690,3690,3690,3690,0
20230831,112500,3185440,3690,3690,3690,3690,0
20230831,112400,3185440,3690,3690,3690,3690,0
20230831,112300,3185440,3690,3690,3690,3690,0
20230831,112200,3185440,3690,3690,3690,3690,0
20230831,112100,3185440,3690,3690,3690,3690,0
20230831,112000,3185440,3690,3690,3690,3690,0
20230831,111900,3185440,3690,3690,3690,3690,0
20230831,111800,3185440,3690,3690,3690,3690,0
20230831,111700,3185440,3690,3690,3690,3690,0
20230831,111600,3185440,3690,3690,3690,3690,0
20230831,111500,3185440,3690,3690,3690,3690,0
20230831,111400,3185440,3690,3690,3690,3690,0
20230831,111300,3185440,3690,3690,3690,3690,0
20230831,111200,3185440,3690,3690,3690,3690,0
20230831,111100,3185440,3690,3690,3690,3690,1
20230831,111000,3181750,3690,3690,3690,3690,0
20230831,110900,3181750,3690,3690,3690,3690,0
20230831,110800,3181750,3690,3690,3690,3690,0
20230831,110700,3181750,3690,3690,3690,3690,0
20230831,110600,3181750,3690,3690,3690,3690,0
20230831,110500,3181750,3690,3690,3690,3690,0
20230831,110400,3181750,3690,3690,3690,3690,2
20230831,110300,3174370,3685,3685,3685,3685,0
20230831,110200,3174370,3685,3685,3685,3685,0
20230831,110100,3174370,3685,3685,3685,3685,0
20230831,110000,3174370,3685,3685,3685,3685,0
20230831,105900,3174370,3685,3685,3685,3685,0
20230831,105800,3174370,3685,3685,3685,3685,0
20230831,105700,3174370,3685,3685,3685,3685,0
20230831,105600,3174370,3685,3685,3685,3685,0
20230831,105500,3174370,3685,3685,3685,3685,0
20230831,105400,3174370,3685,3685,3685,3685,0
20230831,105300,3174370,3685,3685,3685,3685,0
20230831,105200,3174370,3685,3685,3685,3685,0
20230831,105100,3174370,3685,3685,3685,3685,0
20230831,105000,3174370,3685,3685,3685,3685,0
20230831,104900,3174370,3685,3685,3685,3685,0
20230831,104800,3174370,3685,3685,3685,3685,0
20230831,104700,3174370,3685,3685,3685,3685,50
20230831,104600,2990120,3690,3690,3690,3690,0
20230831,104500,2990120,3690,3690,3690,3690,0
20230831,104400,2990120,3690,3690,3690,3690,0
20230831,104300,2990120,3690,3690,3690,3690,0
20230831,104200,2990120,3690,3690,3690,3690,0
20230831,104100,2990120,3690,3690,3690,3690,0
20230831,104000,2990120,3690,3690,3690,3690,0
20230831,103900,2990120,3690,3690,3690,3690,0
20230831,103800,2990120,3690,3690,3690,3690,0
20230831,103700,2990120,3690,3690,3690,3690,0
20230831,103600,2990120,3690,3690,3690,3690,0
20230831,103500,2990120,3690,3690,3690,3690,0
20230831,103400,2990120,3690,3690,3690,3690,0
20230831,103300,2990120,3690,3690,3690,3690,0
20230831,103200,2990120,3690,3690,3690,3690,0
20230831,103100,2990120,3690,3690,3690,3690,0
20230831,103000,2990120,3690,3690,3690,3690,0
20230831,102900,2990120,3690,3690,3690,3690,0
20230831,102800,2990120,3690,3690,3690,3690,0
20230831,102700,2990120,3690,3690,3690,3690,1
20230831,102600,2986430,3680,3680,3680,3680,0
20230831,102500,2986430,3680,3680,3680,3680,0
20230831,102400,2986430,3680,3680,3680,3680,1
20230831,102300,2982750,3690,3690,3690,3690,0
20230831,102200,2982750,3690,3690,3690,3690,0
20230831,102100,2982750,3690,3690,3690,3690,0
20230831,102000,2982750,3690,3690,3690,3690,0
20230831,101900,2982750,3690,3690,3690,3690,0
20230831,101800,2982750,3690,3690,3690,3690,0
20230831,101700,2982750,3690,3690,3690,3690,0
20230831,101600,2982750,3690,3690,3690,3690,0
20230831,101500,2982750,3690,3690,3690,3690,0
20230831,101400,2982750,3690,3690,3690,3690,0
20230831,101300,2982750,3690,3690,3690,3690,0
20230831,101200,2982750,3690,3690,3690,3690,0
20230831,101100,2982750,3690,3690,3690,3690,0
20230831,101000,2982750,3690,3690,3690,3690,0
20230831,100900,2982750,3690,3690,3690,3690,0
20230831,100800,2982750,3690,3690,3690,3690,0
20230831,100700,2982750,3690,3690,3690,3690,0
20230831,100600,2982750,3690,3690,3690,3690,0
20230831,100500,2982750,3690,3690,3690,3690,61
20230831,100400,2757660,3695,3695,3695,3695,0
20230831,100300,2757660,3695,3695,3695,3695,0
20230831,100200,2757660,3695,3695,3695,3695,0
20230831,100100,2757660,3695,3695,3695,3695,0
20230831,100000,2757660,3695,3695,3695,3695,0
20230831,095900,2757660,3695,3695,3695,3695,0
20230831,095800,2757660,3695,3695,3695,3695,0
20230831,095700,2757660,3695,3695,3695,3695,0
20230831,095600,2757660,3695,3695,3695,3695,0
20230831,095500,2757660,3695,3695,3695,3695,0
20230831,095400,2757660,3695,3695,3695,3695,5
20230831,095300,2739185,3695,3695,3695,3695,1
20230831,095200,2735490,3690,3690,3690,3690,1
20230831,095100,2731800,3700,3700,3700,3700,0
20230831,095000,2731800,3700,3700,3700,3700,0
20230831,094900,2731800,3700,3700,3700,3700,0
20230831,094800,2731800,3700,3700,3700,3700,0
20230831,094700,2731800,3700,3700,3700,3700,0
20230831,094600,2731800,3700,3700,3700,3700,0
20230831,094500,2731800,3700,3700,3700,3700,0
20230831,094400,2731800,3700,3700,3700,3700,0
20230831,094300,2731800,3700,3700,3700,3700,0
20230831,094200,2731800,3700,3700,3700,3700,0
20230831,094100,2731800,3700,3700,3700,3700,0
20230831,094000,2731800,3700,3700,3700,3700,0
20230831,093900,2731800,3700,3700,3700,3700,0
20230831,093800,2731800,3700,3700,3700,3700,0
20230831,093700,2731800,3700,3700,3700,3700,0
20230831,093600,2731800,3700,3700,3700,3700,7
20230831,093500,2705900,3700,3700,3700,3700,0
20230831,093400,2705900,3700,3700,3700,3700,0
20230831,093300,2705900,3700,3700,3700,3700,0
20230831,093200,2705900,3700,3700,3700,3700,0
20230831,093100,2705900,3700,3700,3700,3700,3
20230831,093000,2694800,3700,3700,3700,3700,0
20230831,092900,2694800,3700,3700,3700,3700,0
20230831,092800,2694800,3700,3700,3700,3700,0
20230831,092700,2694800,3700,3700,3700,3700,0
20230831,092600,2694800,3700,3700,3700,3700,0
20230831,092500,2694800,3700,3700,3700,3700,1
20230831,092400,2691100,3700,3700,3700,3700,0
20230831,092300,2691100,3700,3700,3700,3700,0
20230831,092200,2691100,3700,3700,3700,3700,0
20230831,092100,2691100,3700,3700,3700,3700,0
20230831,092000,2691100,3700,3700,3700,3700,0
20230831,091900,2691100,3700,3700,3700,3700,0
20230831,091800,2691100,3700,3700,3700,3700,1
20230831,091700,2687400,3700,3700,3700,3700,0
20230831,091600,2687400,3700,3700,3700,3700,0
20230831,091500,2687400,3700,3700,3700,3700,0
20230831,091400,2687400,3700,3700,3700,3700,0
20230831,091300,2687400,3700,3700,3700,3700,0
20230831,091200,2687400,3700,3700,3700,3700,0
20230831,091100,2687400,3700,3700,3700,3700,1
20230831,091000,2683700,3690,3690,3690,3690,0
20230831,090900,2683700,3690,3690,3690,3690,0
20230831,090800,2683700,3690,3690,3690,3690,0
20230831,090700,2683700,3690,3690,3690,3690,0
20230831,090600,2683700,3690,3685,3690,3680,113
20230831,090500,2266750,3645,3645,3645,3645,110
20230831,090400,1865800,3605,3605,3605,3605,0
20230831,090300,1865800,3605,3700,3700,3605,310
20230831,090200,747765,3600,3700,3700,3600,200
20230831,090100,26215,3745,3745,3745,3745,0
20230831,090000,26215,3745,3745,3745,3745,7